Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 150 |
24 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 165 |
23 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
22 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
21 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 250 |
17 Jun 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
16 Jun 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,250 |
15 Jun 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Jun 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
13 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 124 |
10 Jun 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 120 |
09 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
08 Jun 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,204 |
07 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
06 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
03 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
02 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
01 Jun 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
31 May 2022 | 25.00 | 25.00 | 21.30 | 21.30 | 21.30 | 550 |
27 May 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 501 |
26 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
25 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
24 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
23 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 510 |
20 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
19 May 2022 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
18 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
17 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 175 |
16 May 2022 | 23.25 | 23.62 | 23.25 | 23.62 | 23.62 | 500 |
13 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
12 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
11 May 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,267 |
10 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
09 May 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
06 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 250 |
05 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
04 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
02 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
29 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
28 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
27 Apr 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 300 |
26 Apr 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,265 |
25 Apr 2022 | 47.00 | 48.00 | 36.00 | 36.58 | 36.58 | 915 |
22 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
21 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
20 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
19 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
18 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
14 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
13 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
12 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
11 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
08 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
07 Apr 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 205 |
06 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
05 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
04 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
01 Apr 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
31 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
30 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
29 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
28 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
25 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
24 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
23 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
22 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
21 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
18 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
17 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
16 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
15 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
14 Mar 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
11 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
10 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
09 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
08 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
07 Mar 2022 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 200 |
04 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
03 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
02 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
01 Mar 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
28 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
24 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
23 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Feb 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
18 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
17 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
16 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
15 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
14 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
11 Feb 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
10 Feb 2022 | 57.00 | 57.00 | 52.50 | 52.50 | 52.50 | 840 |
09 Feb 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 Feb 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 103 |
07 Feb 2022 | 67.50 | 67.50 | 60.00 | 60.00 | 60.00 | 399 |
04 Feb 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 537 |
03 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 178 |
02 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |