Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 120 |
16 Aug 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
15 Aug 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
12 Aug 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
11 Aug 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
10 Aug 2022 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 300 |
09 Aug 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
08 Aug 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
05 Aug 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
04 Aug 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
03 Aug 2022 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | 50 |
02 Aug 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
01 Aug 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
29 Jul 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
28 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
27 Jul 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
26 Jul 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
25 Jul 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
22 Jul 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
21 Jul 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
20 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
19 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
18 Jul 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
15 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
14 Jul 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
13 Jul 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
12 Jul 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
11 Jul 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
08 Jul 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
07 Jul 2022 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | - |
06 Jul 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
05 Jul 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
04 Jul 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
01 Jul 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
30 Jun 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
29 Jun 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
28 Jun 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
27 Jun 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
24 Jun 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
23 Jun 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
22 Jun 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
21 Jun 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
20 Jun 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
17 Jun 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
16 Jun 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 107 |
15 Jun 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
14 Jun 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
13 Jun 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 58 |
10 Jun 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
09 Jun 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
08 Jun 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
07 Jun 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
06 Jun 2022 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | 264 |
03 Jun 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
02 Jun 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
01 Jun 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
31 May 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
30 May 2022 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 250 |
27 May 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
26 May 2022 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 926 |
25 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
24 May 2022 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 500 |
23 May 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
20 May 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
19 May 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
18 May 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 May 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
16 May 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
13 May 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
12 May 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
11 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 May 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
09 May 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
06 May 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
05 May 2022 | 15.15 | 15.60 | 15.15 | 15.40 | 15.40 | 890 |
04 May 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
03 May 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
02 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
29 Apr 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
28 Apr 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
27 Apr 2022 | 16.35 | 16.70 | 16.35 | 16.40 | 16.40 | 210 |
26 Apr 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 550 |
25 Apr 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Apr 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
21 Apr 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
20 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
19 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
14 Apr 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
13 Apr 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
12 Apr 2022 | 17.45 | 17.65 | 17.40 | 17.40 | 17.40 | 1,500 |
11 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
08 Apr 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
07 Apr 2022 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1,000 |
06 Apr 2022 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 2,000 |
05 Apr 2022 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 345 |
04 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
01 Apr 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
31 Mar 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
30 Mar 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
29 Mar 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |