Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 19, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 18, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 17, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 16, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 13, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 12, 2022 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
May 11, 2022 | 6.74 | 7.00 | 6.52 | 6.52 | 6.52 | 1,000 |
May 10, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
May 09, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 200 |
May 06, 2022 | 8.00 | 8.00 | 7.91 | 7.91 | 7.91 | 1,800 |
May 05, 2022 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 300 |
May 04, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
May 03, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
May 02, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 100 |
Apr 29, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 28, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 27, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Apr 26, 2022 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 500 |
Apr 25, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 22, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 21, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 20, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 19, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 18, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 14, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 13, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Apr 12, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
Apr 11, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 100 |
Apr 08, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
Apr 07, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Apr 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
Apr 05, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Apr 04, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
Apr 01, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Mar 31, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
Mar 30, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 900 |
Mar 29, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
Mar 28, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Mar 25, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
Mar 24, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Mar 23, 2022 | 11.23 | 11.23 | 10.25 | 10.25 | 10.25 | 800 |
Mar 22, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
Mar 21, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
Mar 18, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
Mar 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Mar 16, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
Mar 15, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Mar 14, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Mar 11, 2022 | 11.50 | 11.50 | 11.05 | 11.05 | 11.05 | 1,100 |
Mar 10, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
Mar 09, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Mar 08, 2022 | 11.02 | 11.50 | 11.02 | 11.30 | 11.30 | 700 |
Mar 07, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
Mar 04, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Mar 03, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Mar 02, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Mar 01, 2022 | 11.80 | 11.80 | 11.52 | 11.52 | 11.52 | 300 |
Feb 28, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Feb 25, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 200 |
Feb 24, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 400 |
Feb 23, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 22, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
Feb 18, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Feb 17, 2022 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 200 |
Feb 16, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 100 |
Feb 15, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 100 |
Feb 14, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Feb 11, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Feb 10, 2022 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | 300 |
Feb 09, 2022 | 13.60 | 13.61 | 13.60 | 13.61 | 13.61 | 700 |
Feb 08, 2022 | 13.27 | 13.50 | 13.27 | 13.50 | 13.50 | 800 |
Feb 07, 2022 | 13.81 | 13.81 | 13.67 | 13.67 | 13.67 | 1,500 |
Feb 04, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Feb 03, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 100 |
Feb 02, 2022 | 14.00 | 14.34 | 13.50 | 13.74 | 13.74 | 5,600 |
Feb 02, 2022 | 15.217 Dividend | |||||
Feb 01, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 13.13 | 400 |
Jan 31, 2022 | 27.68 | 28.49 | 25.71 | 28.49 | 13.20 | 1,000 |
Jan 28, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 11.47 | 200 |
Jan 27, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 11.88 | 100 |
Jan 26, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 11.81 | - |
Jan 25, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 11.81 | 13,400 |
Jan 24, 2022 | 25.01 | 25.50 | 25.01 | 25.25 | 11.70 | 1,800 |
Jan 21, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 12.50 | - |
Jan 20, 2022 | 26.95 | 26.99 | 26.95 | 26.99 | 12.50 | 200 |
Jan 19, 2022 | 27.39 | 27.40 | 27.00 | 27.00 | 12.51 | 2,000 |
Jan 18, 2022 | 26.54 | 27.47 | 26.54 | 27.47 | 12.73 | 900 |
Jan 17, 2022 | 27.65 | 28.49 | 27.65 | 28.49 | 13.20 | 1,200 |
Jan 14, 2022 | 28.75 | 29.07 | 28.40 | 29.07 | 13.47 | 5,200 |
Jan 13, 2022 | 28.74 | 28.76 | 28.25 | 28.75 | 13.32 | 2,700 |
Jan 12, 2022 | 27.49 | 28.59 | 27.01 | 28.59 | 13.24 | 5,300 |
Jan 11, 2022 | 27.27 | 27.49 | 27.27 | 27.49 | 12.73 | 1,400 |
Jan 10, 2022 | 26.87 | 27.39 | 26.50 | 26.50 | 12.28 | 10,300 |
Jan 07, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 12.28 | 400 |
Jan 06, 2022 | 26.00 | 26.00 | 25.94 | 26.00 | 12.04 | 2,700 |
Jan 05, 2022 | 28.98 | 28.98 | 24.80 | 25.51 | 11.82 | 7,500 |
Jan 04, 2022 | 24.03 | 24.98 | 23.67 | 24.98 | 11.57 | 4,500 |
Dec 31, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 9.15 | - |
Dec 30, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 9.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |