Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 9.10 | 9.46 | 9.10 | 9.42 | 9.42 | 4,700 |
Aug 09, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,100 |
Aug 08, 2022 | 9.30 | 9.33 | 9.30 | 9.33 | 9.33 | 800 |
Aug 05, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Aug 04, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Aug 03, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Aug 02, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
Aug 01, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
Jul 29, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 28, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 27, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 26, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 25, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
Jul 22, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 100 |
Jul 21, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Jul 20, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 100 |
Jul 19, 2022 | 8.54 | 9.24 | 8.54 | 9.24 | 9.24 | 1,500 |
Jul 18, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Jul 15, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
Jul 14, 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
Jul 13, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 100 |
Jul 12, 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 10,700 |
Jul 11, 2022 | 8.25 | 8.25 | 7.77 | 7.77 | 7.77 | 200 |
Jul 08, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jul 07, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jul 06, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
Jul 05, 2022 | 7.97 | 8.17 | 7.51 | 8.17 | 8.17 | 2,700 |
Jul 01, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 400 |
Jun 30, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2,200 |
Jun 29, 2022 | 8.73 | 8.73 | 7.95 | 7.97 | 7.97 | 4,500 |
Jun 28, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 900 |
Jun 27, 2022 | 9.38 | 9.44 | 9.29 | 9.44 | 9.44 | 400 |
Jun 24, 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 400 |
Jun 23, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 15,600 |
Jun 22, 2022 | 8.78 | 9.08 | 8.78 | 9.08 | 9.08 | 1,900 |
Jun 21, 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 300 |
Jun 17, 2022 | 8.65 | 8.65 | 7.91 | 7.91 | 7.91 | 4,100 |
Jun 16, 2022 | 8.30 | 8.31 | 8.26 | 8.27 | 8.27 | 2,400 |
Jun 15, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jun 14, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Jun 13, 2022 | 8.99 | 8.99 | 8.63 | 8.63 | 8.63 | 200 |
Jun 10, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Jun 09, 2022 | 11.61 | 11.61 | 11.11 | 11.11 | 11.11 | 300 |
Jun 08, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
Jun 07, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
Jun 06, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
Jun 03, 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
Jun 02, 2022 | 12.43 | 13.05 | 12.43 | 13.05 | 13.05 | 1,600 |
Jun 01, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 31, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 27, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 26, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 25, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 24, 2022 | 11.58 | 11.58 | 11.04 | 11.04 | 11.04 | 600 |
May 23, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
May 20, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 700 |
May 19, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
May 18, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5,900 |
May 17, 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
May 16, 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 500 |
May 13, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 500 |
May 12, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
May 11, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
May 10, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 300 |
May 09, 2022 | 14.17 | 14.17 | 13.62 | 13.62 | 13.62 | 200 |
May 06, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
May 05, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
May 04, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
May 03, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
May 02, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 29, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 28, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 27, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 26, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 25, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 22, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 21, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 20, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
Apr 19, 2022 | 16.92 | 17.75 | 16.92 | 17.75 | 17.75 | 400 |
Apr 18, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Apr 14, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 100 |
Apr 13, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 600 |
Apr 12, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Apr 11, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Apr 08, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Apr 07, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 800 |
Apr 06, 2022 | 17.09 | 17.09 | 17.05 | 17.06 | 17.06 | 600 |
Apr 05, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
Apr 04, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Apr 01, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Mar 31, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 600 |
Mar 30, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Mar 29, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
Mar 28, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 100 |
Mar 25, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Mar 24, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 200 |
Mar 23, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Mar 22, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
Mar 21, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1,000 |
Mar 18, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |