Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
20 May 2022 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 66,264 |
19 May 2022 | 12.50 | 15.00 | 15.00 | 12.50 | 12.50 | 451 |
18 May 2022 | 12.50 | 15.00 | 10.27 | 12.50 | 12.50 | 21,318 |
17 May 2022 | 12.50 | 10.27 | 10.27 | 12.50 | 12.50 | 2,870 |
16 May 2022 | 12.50 | 12.50 | 10.00 | 12.50 | 12.50 | 121,919 |
13 May 2022 | 12.50 | 15.00 | 10.05 | 12.50 | 12.50 | 14,203 |
12 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
11 May 2022 | 12.50 | 15.00 | 15.00 | 12.50 | 12.50 | 1,251 |
10 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
09 May 2022 | 14.50 | 16.00 | 11.00 | 12.50 | 12.50 | 25,879 |
06 May 2022 | 14.50 | 13.50 | 13.50 | 15.00 | 15.00 | 2,880 |
05 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
04 May 2022 | 14.50 | 16.56 | 15.00 | 15.00 | 15.00 | 86,516 |
03 May 2022 | 15.50 | 14.36 | 13.04 | 15.00 | 15.00 | 35,865 |
29 Apr 2022 | 15.50 | 14.36 | 14.36 | 15.50 | 15.50 | 1,964 |
28 Apr 2022 | 15.50 | 14.36 | 14.36 | 15.50 | 15.50 | 2,000 |
27 Apr 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
26 Apr 2022 | 15.50 | 17.00 | 14.45 | 15.50 | 15.50 | 35,001 |
25 Apr 2022 | 15.50 | 16.67 | 16.67 | 15.50 | 15.50 | 23,875 |
22 Apr 2022 | 15.50 | 16.67 | 14.45 | 15.50 | 15.50 | 29,609 |
21 Apr 2022 | 16.50 | 16.67 | 16.67 | 15.50 | 15.50 | 1,420 |
20 Apr 2022 | 15.50 | 16.67 | 16.67 | 15.50 | 15.50 | 626 |
19 Apr 2022 | 15.50 | 14.54 | 14.54 | 15.50 | 15.50 | 11,015 |
14 Apr 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
13 Apr 2022 | 15.50 | 14.38 | 14.38 | 15.50 | 15.50 | 17,387 |
12 Apr 2022 | 15.50 | 14.38 | 14.38 | 15.50 | 15.50 | 5,589 |
11 Apr 2022 | 15.50 | 16.67 | 16.67 | 15.50 | 15.50 | 1,127 |
08 Apr 2022 | 16.50 | 16.50 | 14.00 | 15.50 | 15.50 | 115,307 |
07 Apr 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
06 Apr 2022 | 16.00 | 18.34 | 13.60 | 15.50 | 15.50 | 32,477 |
05 Apr 2022 | 16.00 | 13.60 | 13.60 | 16.00 | 16.00 | 2,000 |
04 Apr 2022 | 16.00 | 18.34 | 13.60 | 16.00 | 16.00 | 63,444 |
01 Apr 2022 | 16.00 | 13.60 | 13.60 | 16.00 | 16.00 | 8,239 |
31 Mar 2022 | 16.00 | 13.60 | 13.60 | 16.00 | 16.00 | 6,796 |
30 Mar 2022 | 16.00 | 17.74 | 13.60 | 16.00 | 16.00 | 18,281 |
29 Mar 2022 | 16.00 | 13.60 | 13.60 | 16.00 | 16.00 | 9,980 |
28 Mar 2022 | 16.00 | 13.60 | 13.60 | 16.00 | 16.00 | 3,000 |
25 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
24 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
23 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Mar 2022 | 16.00 | 17.74 | 17.74 | 16.00 | 16.00 | 5,541 |
21 Mar 2022 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | 100,940 |
18 Mar 2022 | 16.00 | 13.12 | 13.12 | 16.00 | 16.00 | 20,444 |
17 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
16 Mar 2022 | 16.00 | 17.74 | 13.12 | 16.00 | 16.00 | 6,184 |
15 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,859 |
14 Mar 2022 | 16.00 | 13.12 | 13.12 | 16.00 | 16.00 | 5 |
11 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 Mar 2022 | 16.00 | 17.74 | 13.30 | 16.00 | 16.00 | 10,735 |
09 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
08 Mar 2022 | 16.00 | 14.25 | 14.25 | 15.50 | 15.50 | 21,364 |
07 Mar 2022 | 13.50 | 17.50 | 14.25 | 15.50 | 15.50 | 155,848 |
04 Mar 2022 | 13.50 | 16.00 | 15.95 | 13.50 | 13.50 | 1,089 |
03 Mar 2022 | 13.50 | 14.25 | 14.25 | 13.50 | 13.50 | 12,133 |
02 Mar 2022 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | 20,407 |
01 Mar 2022 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | 4,463 |
28 Feb 2022 | 14.50 | 17.00 | 17.00 | 13.50 | 13.50 | 8,333 |
25 Feb 2022 | 14.50 | 17.00 | 12.30 | 14.50 | 14.50 | 16,559 |
24 Feb 2022 | 15.50 | 16.00 | 13.00 | 14.00 | 14.00 | 1,676 |
23 Feb 2022 | 15.50 | 13.63 | 13.63 | 15.50 | 15.50 | 2,465 |
22 Feb 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
21 Feb 2022 | 15.50 | 18.00 | 17.95 | 15.50 | 15.50 | 11,321 |
18 Feb 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
17 Feb 2022 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | 72,696 |
16 Feb 2022 | 15.50 | 18.00 | 13.63 | 15.50 | 15.50 | 18,742 |
15 Feb 2022 | 15.50 | 13.63 | 13.00 | 15.50 | 15.50 | 41,666 |
14 Feb 2022 | 15.50 | 13.50 | 13.50 | 15.50 | 15.50 | 2,000 |
11 Feb 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
10 Feb 2022 | 15.50 | 18.00 | 14.40 | 16.00 | 16.00 | 7,710 |
09 Feb 2022 | 15.50 | 18.00 | 18.00 | 16.00 | 16.00 | 17,000 |
08 Feb 2022 | 15.50 | 17.95 | 17.95 | 15.50 | 15.50 | 2,785 |
07 Feb 2022 | 16.50 | 17.95 | 13.10 | 15.50 | 15.50 | 20,433 |
04 Feb 2022 | 15.50 | 17.95 | 13.50 | 15.50 | 15.50 | 3,981 |
03 Feb 2022 | 17.50 | 17.56 | 13.50 | 15.50 | 15.50 | 151,953 |
02 Feb 2022 | 16.50 | 18.45 | 14.00 | 17.50 | 17.50 | 43,559 |
01 Feb 2022 | 18.50 | 20.00 | 15.00 | 16.50 | 16.50 | 13,150 |
31 Jan 2022 | 19.50 | 17.00 | 16.00 | 18.50 | 18.50 | 11,038 |
28 Jan 2022 | 20.50 | 18.00 | 18.00 | 19.50 | 19.50 | 1,500 |
27 Jan 2022 | 20.50 | 18.00 | 18.00 | 20.00 | 20.00 | 2,050 |
26 Jan 2022 | 20.50 | 18.00 | 17.00 | 20.00 | 20.00 | 12,000 |
25 Jan 2022 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | 22,000 |
24 Jan 2022 | 21.50 | 23.00 | 17.00 | 21.00 | 21.00 | 35,316 |
21 Jan 2022 | 19.10 | 19.10 | 19.05 | 21.50 | 21.50 | 63,895 |
20 Jan 2022 | 22.50 | 22.00 | 22.00 | 22.00 | 22.00 | 100,000 |
19 Jan 2022 | 22.50 | 23.75 | 20.05 | 22.50 | 22.50 | 14,490 |
18 Jan 2022 | 22.50 | 23.75 | 23.75 | 22.50 | 22.50 | 368 |
17 Jan 2022 | 22.50 | 20.05 | 20.05 | 22.50 | 22.50 | 28,699 |
14 Jan 2022 | 22.50 | 24.45 | 20.05 | 22.50 | 22.50 | 10,136 |
13 Jan 2022 | 22.50 | 20.05 | 20.05 | 22.50 | 22.50 | 2,300 |
12 Jan 2022 | 22.50 | 20.05 | 20.05 | 22.50 | 22.50 | 3,499 |
11 Jan 2022 | 23.50 | 24.56 | 20.20 | 22.50 | 22.50 | 63,574 |
10 Jan 2022 | 23.50 | 21.04 | 21.04 | 23.00 | 23.00 | 1,616 |
07 Jan 2022 | 23.50 | 21.06 | 21.04 | 23.00 | 23.00 | 15,891 |
06 Jan 2022 | 23.50 | 21.06 | 21.05 | 23.00 | 23.00 | 21,909 |
05 Jan 2022 | 23.50 | 25.45 | 21.10 | 23.50 | 23.50 | 50,172 |
04 Jan 2022 | 23.50 | 25.45 | 21.10 | 23.50 | 23.50 | 21,712 |
31 Dec 2021 | 23.50 | 21.10 | 21.10 | 23.50 | 23.50 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |