Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
23 Jun 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 500 |
22 Jun 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 600 |
21 Jun 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 11,900 |
17 Jun 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
16 Jun 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 Jun 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2,500 |
14 Jun 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 16,500 |
13 Jun 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
10 Jun 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1,800 |
09 Jun 2022 | 15.02 | 15.02 | 14.57 | 14.57 | 14.57 | 14,300 |
08 Jun 2022 | 15.94 | 15.94 | 15.90 | 15.90 | 15.90 | 4,400 |
07 Jun 2022 | 15.46 | 15.63 | 15.11 | 15.63 | 15.63 | 1,900 |
06 Jun 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
03 Jun 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
02 Jun 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 100 |
01 Jun 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
31 May 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
27 May 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
26 May 2022 | 13.97 | 14.15 | 13.97 | 14.15 | 14.15 | 6,200 |
25 May 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1,600 |
24 May 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 100 |
23 May 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 300 |
20 May 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
19 May 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 11,400 |
18 May 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 800 |
17 May 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 200 |
16 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
13 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,000 |
12 May 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
11 May 2022 | 13.00 | 13.00 | 12.81 | 12.81 | 12.81 | 10,700 |
10 May 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 200 |
09 May 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 100 |
06 May 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
05 May 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 100 |
04 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
03 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
02 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
29 Apr 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
28 Apr 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 100 |
27 Apr 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
26 Apr 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 200 |
25 Apr 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 200 |
22 Apr 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
21 Apr 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
20 Apr 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 400 |
19 Apr 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 300 |
18 Apr 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
14 Apr 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
13 Apr 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,000 |
12 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
11 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
08 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
07 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
06 Apr 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
05 Apr 2022 | 16.29 | 16.29 | 16.09 | 16.11 | 16.11 | 18,000 |
04 Apr 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 300 |
01 Apr 2022 | 15.81 | 16.02 | 15.81 | 16.02 | 16.02 | 900 |
31 Mar 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 4,300 |
30 Mar 2022 | 16.14 | 16.52 | 16.14 | 16.52 | 16.52 | 2,000 |
29 Mar 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
28 Mar 2022 | 16.14 | 16.14 | 16.07 | 16.07 | 16.07 | 4,700 |
25 Mar 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
24 Mar 2022 | 16.68 | 16.68 | 16.45 | 16.45 | 16.45 | 16,200 |
23 Mar 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
22 Mar 2022 | 18.01 | 18.29 | 18.01 | 18.29 | 18.29 | 10,400 |
21 Mar 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
18 Mar 2022 | 17.78 | 18.07 | 17.78 | 18.07 | 18.07 | 400 |
17 Mar 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
16 Mar 2022 | 18.34 | 18.68 | 18.34 | 18.43 | 18.43 | 4,900 |
15 Mar 2022 | 15.50 | 15.50 | 14.97 | 14.97 | 14.97 | 900 |
14 Mar 2022 | 15.61 | 15.69 | 15.54 | 15.54 | 15.54 | 600 |
11 Mar 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 11,600 |
10 Mar 2022 | 17.96 | 17.96 | 17.54 | 17.54 | 17.54 | 300 |
09 Mar 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
08 Mar 2022 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
07 Mar 2022 | 19.59 | 19.59 | 19.44 | 19.44 | 19.44 | 400 |
04 Mar 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
03 Mar 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
02 Mar 2022 | 21.30 | 21.30 | 21.26 | 21.26 | 21.26 | 3,100 |
01 Mar 2022 | 23.56 | 23.56 | 23.44 | 23.44 | 23.44 | 800 |
28 Feb 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 400 |
25 Feb 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2,500 |
24 Feb 2022 | 24.01 | 24.01 | 23.17 | 23.24 | 23.24 | 1,300 |
23 Feb 2022 | 24.70 | 24.70 | 24.35 | 24.35 | 24.35 | 4,300 |
22 Feb 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
18 Feb 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
17 Feb 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 400 |
16 Feb 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 200 |
15 Feb 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 200 |
14 Feb 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,900 |
11 Feb 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 300 |
10 Feb 2022 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1,600 |
09 Feb 2022 | 26.02 | 26.38 | 26.02 | 26.38 | 26.38 | 2,000 |
08 Feb 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
07 Feb 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
04 Feb 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
03 Feb 2022 | 26.28 | 26.29 | 26.28 | 26.29 | 26.29 | 6,100 |
02 Feb 2022 | 26.63 | 26.67 | 26.63 | 26.67 | 26.67 | 2,800 |
01 Feb 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |