Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 0.2020 | 0.2020 | 0.1750 | 0.1750 | 0.1750 | 50 |
Aug 12, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 11, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 10, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 09, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 08, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 05, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 04, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 03, 2022 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | - |
Aug 02, 2022 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | - |
Aug 01, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 29, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 28, 2022 | 18.2130 | 18.2130 | 18.2130 | 18.8000 | 18.8000 | 3,222 |
Jul 27, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 26, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 25, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 22, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 21, 2022 | 18.1000 | 18.1000 | 18.1000 | 18.8000 | 18.8000 | 15,129 |
Jul 20, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 19, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 18, 2022 | 18.1140 | 18.1140 | 18.1140 | 18.8000 | 18.8000 | 1,170 |
Jul 15, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 14, 2022 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
Jul 13, 2022 | 18.1000 | 18.1000 | 18.1000 | 18.7500 | 18.7500 | 25,682 |
Jul 12, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jul 11, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jul 08, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jul 07, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jul 06, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jul 05, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
Jul 04, 2022 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | - |
Jul 01, 2022 | 19.9000 | 19.9000 | 19.9000 | 19.0000 | 19.0000 | 5,940 |
Jun 30, 2022 | 19.5000 | 19.5000 | 19.5000 | 19.0000 | 19.0000 | 22,205 |
Jun 29, 2022 | 18.1000 | 18.1000 | 18.1000 | 19.0000 | 19.0000 | 19,000 |
Jun 28, 2022 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | - |
Jun 27, 2022 | 19.5000 | 19.5000 | 19.5000 | 20.2500 | 20.2500 | 77,795 |
Jun 24, 2022 | 18.1500 | 18.1500 | 18.1500 | 19.6500 | 19.6500 | 9,329 |
Jun 23, 2022 | 20.0000 | 20.0000 | 20.0000 | 20.5000 | 20.5000 | 10,000 |
Jun 22, 2022 | 20.0000 | 20.0000 | 20.0000 | 20.5000 | 20.5000 | 135,500 |
Jun 21, 2022 | 20.1000 | 20.1000 | 20.1000 | 21.0000 | 21.0000 | 5,745 |
Jun 20, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
Jun 17, 2022 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | - |
Jun 16, 2022 | 20.0800 | 20.0800 | 20.0800 | 20.5000 | 20.5000 | 12,825 |
Jun 15, 2022 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | - |
Jun 14, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
Jun 13, 2022 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | - |
Jun 10, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
Jun 09, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
Jun 08, 2022 | 20.0000 | 20.1000 | 20.0000 | 21.0000 | 21.0000 | 19,883 |
Jun 07, 2022 | 20.0000 | 20.1000 | 20.0000 | 20.5000 | 20.5000 | 94,132 |
Jun 06, 2022 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
Jun 03, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
Jun 02, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
Jun 01, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
May 31, 2022 | 19.1000 | 19.1000 | 19.0000 | 19.5000 | 19.5000 | 15,000 |
May 30, 2022 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | - |
May 27, 2022 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | - |
May 26, 2022 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
May 25, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
May 24, 2022 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | - |
May 23, 2022 | 19.0000 | 19.0000 | 19.0000 | 20.4000 | 20.4000 | 40,000 |
May 20, 2022 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | - |
May 19, 2022 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | - |
May 18, 2022 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | - |
May 17, 2022 | 17.0000 | 17.0000 | 17.0000 | 18.0000 | 18.0000 | 177 |
May 16, 2022 | 17.0000 | 17.0000 | 17.0000 | 18.0000 | 18.0000 | 15,000 |
May 13, 2022 | 17.0000 | 17.0000 | 17.0000 | 17.5000 | 17.5000 | 16,637 |
May 12, 2022 | 17.0000 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | 11,170 |
May 11, 2022 | 16.0000 | 17.0000 | 15.0000 | 16.5000 | 16.5000 | 31,316 |
May 10, 2022 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | - |
May 09, 2022 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | - |
May 06, 2022 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
May 05, 2022 | 17.5000 | 17.5000 | 17.5000 | 16.0000 | 16.0000 | 5,863 |
May 04, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
May 03, 2022 | 17.5000 | 17.5000 | 17.5000 | 18.2500 | 18.2500 | 1,137 |
May 02, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 29, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 28, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 27, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 26, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 25, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 22, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 21, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
Apr 20, 2022 | 17.0000 | 17.0000 | 17.0000 | 18.0000 | 18.0000 | 15,000 |
Apr 19, 2022 | 17.0000 | 17.0000 | 17.0000 | 16.5500 | 16.5500 | 7,500 |
Apr 14, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
Apr 13, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Apr 12, 2022 | 16.0000 | 16.0000 | 16.0000 | 16.5000 | 16.5000 | 1,273 |
Apr 11, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
Apr 08, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Apr 07, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
Apr 06, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
Apr 05, 2022 | 17.0000 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | 4,500 |
Apr 04, 2022 | 16.9000 | 16.9000 | 16.9000 | 16.5000 | 16.5000 | 6,625 |
Apr 01, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Mar 31, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Mar 30, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Mar 29, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Mar 28, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
Mar 25, 2022 | 15.5000 | 15.5000 | 15.5000 | 16.2500 | 16.2500 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |