Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 9.01 | 9.91 | 9.01 | 9.75 | 9.75 | 1,000 |
19 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
18 May 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
17 May 2022 | 9.70 | 10.00 | 9.69 | 9.70 | 9.70 | 800 |
16 May 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 200 |
13 May 2022 | 8.38 | 9.79 | 8.34 | 8.79 | 8.79 | 3,900 |
12 May 2022 | 8.17 | 9.55 | 7.78 | 9.00 | 9.00 | 6,200 |
11 May 2022 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
10 May 2022 | 8.73 | 10.00 | 8.62 | 8.62 | 8.62 | 6,500 |
09 May 2022 | 9.95 | 9.99 | 8.94 | 8.99 | 8.99 | 6,200 |
06 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,200 |
05 May 2022 | 10.08 | 11.09 | 10.00 | 10.00 | 10.00 | 1,000 |
04 May 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
03 May 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
02 May 2022 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
29 Apr 2022 | 11.60 | 11.60 | 11.46 | 11.46 | 11.46 | 400 |
28 Apr 2022 | 11.15 | 11.28 | 10.73 | 11.06 | 11.06 | 2,800 |
27 Apr 2022 | 12.54 | 13.12 | 9.90 | 10.98 | 10.98 | 7,200 |
26 Apr 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
25 Apr 2022 | 13.53 | 14.02 | 12.50 | 14.02 | 14.02 | 2,800 |
22 Apr 2022 | 14.61 | 14.71 | 14.35 | 14.35 | 14.35 | 2,600 |
21 Apr 2022 | 15.13 | 15.62 | 14.53 | 15.01 | 15.01 | 3,400 |
20 Apr 2022 | 14.11 | 15.73 | 14.11 | 15.73 | 15.73 | 1,200 |
19 Apr 2022 | 13.80 | 13.85 | 13.80 | 13.80 | 13.80 | 600 |
18 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
14 Apr 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
13 Apr 2022 | 15.52 | 15.52 | 13.97 | 14.60 | 14.60 | 400 |
12 Apr 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
11 Apr 2022 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | 1,200 |
08 Apr 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
07 Apr 2022 | 15.42 | 15.42 | 15.20 | 15.20 | 15.20 | 1,900 |
06 Apr 2022 | 15.60 | 17.27 | 15.60 | 16.50 | 16.50 | 1,700 |
05 Apr 2022 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | 1,000 |
04 Apr 2022 | 16.11 | 16.25 | 16.11 | 16.19 | 16.19 | 1,000 |
01 Apr 2022 | 15.76 | 17.34 | 15.76 | 17.34 | 17.34 | 1,200 |
31 Mar 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
30 Mar 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
29 Mar 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 700 |
28 Mar 2022 | 16.64 | 17.26 | 16.64 | 16.90 | 16.90 | 3,000 |
25 Mar 2022 | 16.33 | 16.68 | 16.18 | 16.52 | 16.52 | 2,800 |
24 Mar 2022 | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | 600 |
23 Mar 2022 | 15.80 | 15.85 | 15.20 | 15.30 | 15.30 | 7,200 |
22 Mar 2022 | 16.24 | 16.68 | 16.24 | 16.34 | 16.34 | 600 |
21 Mar 2022 | 15.95 | 16.00 | 15.22 | 15.68 | 15.68 | 1,200 |
18 Mar 2022 | 15.31 | 16.91 | 15.31 | 16.91 | 16.91 | 900 |
17 Mar 2022 | 15.14 | 15.59 | 15.14 | 15.59 | 15.59 | 1,000 |
16 Mar 2022 | 14.89 | 16.43 | 14.89 | 16.43 | 16.43 | 1,900 |
15 Mar 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 500 |
14 Mar 2022 | 15.00 | 15.02 | 14.37 | 14.80 | 14.80 | 4,200 |
11 Mar 2022 | 15.70 | 16.12 | 14.85 | 14.85 | 14.85 | 8,400 |
10 Mar 2022 | 15.16 | 17.00 | 14.96 | 16.05 | 16.05 | 7,900 |
09 Mar 2022 | 14.55 | 17.00 | 14.55 | 17.00 | 17.00 | 3,600 |
08 Mar 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 900 |
07 Mar 2022 | 15.22 | 15.22 | 14.01 | 14.35 | 14.35 | 1,300 |
04 Mar 2022 | 15.34 | 16.87 | 15.21 | 15.21 | 15.21 | 2,900 |
03 Mar 2022 | 17.20 | 17.37 | 15.53 | 16.99 | 16.99 | 4,100 |
02 Mar 2022 | 15.97 | 17.57 | 15.97 | 17.57 | 17.57 | 600 |
01 Mar 2022 | 16.92 | 16.92 | 15.11 | 16.29 | 16.29 | 700 |
28 Feb 2022 | 16.98 | 18.20 | 16.98 | 18.20 | 18.20 | 800 |
25 Feb 2022 | 16.17 | 18.70 | 16.17 | 17.24 | 17.24 | 1,900 |
24 Feb 2022 | 13.70 | 16.01 | 13.70 | 16.01 | 16.01 | 1,800 |
23 Feb 2022 | 16.06 | 16.06 | 15.67 | 15.67 | 15.67 | 1,400 |
22 Feb 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
18 Feb 2022 | 17.31 | 17.40 | 16.72 | 16.72 | 16.72 | 1,600 |
17 Feb 2022 | 22.00 | 22.00 | 20.00 | 20.01 | 20.01 | 2,000 |
16 Feb 2022 | 18.26 | 19.84 | 17.61 | 19.84 | 19.84 | 1,700 |
15 Feb 2022 | 18.11 | 19.90 | 18.11 | 19.75 | 19.75 | 1,500 |
14 Feb 2022 | 18.00 | 19.20 | 16.70 | 17.08 | 17.08 | 17,300 |
11 Feb 2022 | 19.30 | 20.55 | 19.30 | 19.50 | 19.50 | 12,800 |
10 Feb 2022 | 19.08 | 20.69 | 19.08 | 20.69 | 20.69 | 1,600 |
09 Feb 2022 | 20.66 | 20.66 | 19.07 | 20.00 | 20.00 | 1,500 |
08 Feb 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
07 Feb 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
04 Feb 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
03 Feb 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
02 Feb 2022 | 22.70 | 22.70 | 21.96 | 21.96 | 21.96 | 1,400 |
01 Feb 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 200 |
31 Jan 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 300 |
28 Jan 2022 | 19.00 | 20.70 | 19.00 | 20.00 | 20.00 | 900 |
27 Jan 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
26 Jan 2022 | 20.00 | 20.77 | 18.86 | 19.46 | 19.46 | 3,300 |
25 Jan 2022 | 18.10 | 18.94 | 18.01 | 18.90 | 18.90 | 3,500 |
24 Jan 2022 | 19.81 | 21.00 | 19.25 | 19.25 | 19.25 | 1,500 |
21 Jan 2022 | 24.75 | 24.75 | 21.60 | 21.60 | 21.60 | 2,500 |
20 Jan 2022 | 23.99 | 24.99 | 22.50 | 22.50 | 22.50 | 2,100 |
19 Jan 2022 | 23.57 | 25.00 | 22.50 | 22.50 | 22.50 | 900 |
18 Jan 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
14 Jan 2022 | 24.62 | 24.63 | 24.59 | 24.59 | 24.59 | 1,200 |
13 Jan 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 300 |
12 Jan 2022 | 26.49 | 26.49 | 25.61 | 25.80 | 25.80 | 400 |
11 Jan 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1,100 |
10 Jan 2022 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | 1,000 |
07 Jan 2022 | 25.66 | 26.25 | 25.17 | 26.25 | 26.25 | 900 |
06 Jan 2022 | 27.00 | 27.98 | 27.00 | 27.27 | 27.27 | 700 |
05 Jan 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
04 Jan 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
03 Jan 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 400 |
31 Dec 2021 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
30 Dec 2021 | 27.99 | 28.96 | 27.99 | 28.96 | 28.96 | 300 |
29 Dec 2021 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |