Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
30 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 2 |
29 Jun 2022 | 9.75 | 9.74 | 9.74 | 9.75 | 9.75 | 20,000 |
28 Jun 2022 | 9.75 | 9.20 | 9.20 | 9.75 | 9.75 | 21 |
27 Jun 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 17,500 |
24 Jun 2022 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 450 |
23 Jun 2022 | 10.25 | 10.00 | 9.01 | 9.75 | 9.75 | 111,191 |
22 Jun 2022 | 11.25 | 10.40 | 10.00 | 10.25 | 10.25 | 161,310 |
21 Jun 2022 | 12.00 | 11.20 | 10.45 | 11.25 | 11.25 | 116,338 |
20 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
17 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
16 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 18,021 |
15 Jun 2022 | 12.00 | 12.70 | 12.02 | 12.00 | 12.00 | 16,632 |
14 Jun 2022 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - |
13 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
10 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
09 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
06 Jun 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 7,000 |
01 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
31 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
30 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
27 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 1,472 |
25 May 2022 | 12.00 | 11.35 | 11.35 | 12.00 | 12.00 | 20 |
24 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
23 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
20 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 8,000 |
19 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 333 |
18 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
17 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 827 |
16 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 1 |
13 May 2022 | 12.00 | 11.60 | 11.60 | 12.00 | 12.00 | 280 |
12 May 2022 | 12.00 | 12.90 | 12.26 | 12.00 | 12.00 | 55,403 |
11 May 2022 | 12.00 | 11.22 | 11.22 | 12.00 | 12.00 | 9 |
10 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
09 May 2022 | 11.75 | 12.27 | 11.22 | 12.00 | 12.00 | 62,985 |
06 May 2022 | 13.00 | 12.90 | 12.00 | 11.75 | 11.75 | 76,191 |
05 May 2022 | 12.00 | 13.80 | 11.30 | 13.00 | 13.00 | 110,132 |
04 May 2022 | 11.25 | 11.00 | 10.73 | 11.25 | 11.25 | 1,271 |
03 May 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 32 |
29 Apr 2022 | 11.25 | 11.00 | 11.00 | 11.25 | 11.25 | 1,000 |
28 Apr 2022 | 11.25 | 11.75 | 11.75 | 11.25 | 11.25 | 8,510 |
27 Apr 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
26 Apr 2022 | 11.25 | 10.90 | 10.90 | 11.25 | 11.25 | 6,564 |
25 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 6,480 |
22 Apr 2022 | 11.25 | 11.77 | 11.77 | 11.25 | 11.25 | 2,083 |
21 Apr 2022 | 11.25 | 11.78 | 11.78 | 11.25 | 11.25 | 8,421 |
20 Apr 2022 | 10.25 | 11.80 | 10.48 | 11.25 | 11.25 | 131,579 |
19 Apr 2022 | 10.25 | 10.48 | 10.05 | 10.25 | 10.25 | 13,912 |
14 Apr 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
13 Apr 2022 | 10.13 | 10.45 | 10.45 | 10.25 | 10.25 | 8,000 |
12 Apr 2022 | 10.13 | 10.46 | 9.85 | 10.13 | 10.13 | 9,640 |
11 Apr 2022 | 10.13 | 9.77 | 9.77 | 10.13 | 10.13 | 1,000 |
08 Apr 2022 | 10.13 | 10.00 | 10.00 | 10.13 | 10.13 | 1,000 |
07 Apr 2022 | 10.38 | 10.46 | 10.46 | 10.13 | 10.13 | 19 |
06 Apr 2022 | 10.50 | 10.12 | 10.00 | 10.38 | 10.38 | 32,013 |
05 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
04 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
01 Apr 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
31 Mar 2022 | 10.50 | 10.14 | 10.12 | 10.50 | 10.50 | 3,100 |
30 Mar 2022 | 10.50 | 10.12 | 10.12 | 10.50 | 10.50 | 165 |
29 Mar 2022 | 11.25 | 11.00 | 10.50 | 10.50 | 10.50 | 76,218 |
28 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
25 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 79 |
24 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
22 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 Mar 2022 | 11.25 | 10.57 | 10.57 | 11.25 | 11.25 | 74 |
18 Mar 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
17 Mar 2022 | 11.50 | 11.05 | 11.05 | 11.25 | 11.25 | 10,250 |
16 Mar 2022 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 4,265 |
15 Mar 2022 | 11.50 | 11.05 | 11.05 | 11.50 | 11.50 | 225 |
14 Mar 2022 | 10.13 | 11.76 | 10.25 | 11.50 | 11.50 | 76,700 |
11 Mar 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
10 Mar 2022 | 10.13 | 10.35 | 10.35 | 10.13 | 10.13 | 10 |
09 Mar 2022 | 10.38 | 9.75 | 9.75 | 10.13 | 10.13 | 20,000 |
08 Mar 2022 | 10.50 | 9.75 | 9.75 | 10.38 | 10.38 | 4,033 |
07 Mar 2022 | 10.50 | 10.10 | 10.10 | 10.50 | 10.50 | 12,500 |
04 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
03 Mar 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
02 Mar 2022 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | 84,107 |
01 Mar 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
28 Feb 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
25 Feb 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
24 Feb 2022 | 10.75 | 10.51 | 10.51 | 10.75 | 10.75 | 5,000 |
23 Feb 2022 | 10.75 | 10.88 | 10.88 | 10.75 | 10.75 | 50,000 |
22 Feb 2022 | 11.25 | 10.73 | 10.73 | 10.75 | 10.75 | 40,139 |
21 Feb 2022 | 11.35 | 10.90 | 10.73 | 11.25 | 11.25 | 43,088 |
18 Feb 2022 | 11.35 | 10.90 | 10.90 | 11.35 | 11.35 | 1,101 |
17 Feb 2022 | 11.35 | 10.90 | 10.90 | 11.35 | 11.35 | 1,029 |
16 Feb 2022 | 10.50 | 10.93 | 10.90 | 11.35 | 11.35 | 50,238 |
15 Feb 2022 | 10.50 | 10.97 | 10.15 | 10.50 | 10.50 | 54,821 |
14 Feb 2022 | 10.50 | 10.98 | 10.98 | 10.50 | 10.50 | 4,932 |
11 Feb 2022 | 10.50 | 10.26 | 10.26 | 10.50 | 10.50 | 407 |
10 Feb 2022 | 10.50 | 10.26 | 10.26 | 10.50 | 10.50 | 115 |
09 Feb 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 Feb 2022 | 10.50 | 10.26 | 10.26 | 10.50 | 10.50 | 200 |
07 Feb 2022 | 10.25 | 10.90 | 9.73 | 10.50 | 10.50 | 74,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |