Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1,000 |
01 July 2022 | 19.21 | 19.21 | 19.11 | 19.11 | 19.11 | 1,000 |
30 June 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
29 June 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 500 |
28 June 2022 | 22.04 | 22.04 | 22.01 | 22.01 | 22.01 | 7,300 |
27 June 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 700 |
24 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
23 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 3,800 |
22 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
21 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
17 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
16 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
15 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 400 |
14 June 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 700 |
13 June 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
10 June 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
09 June 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 700 |
08 June 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 300 |
07 June 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
06 June 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
03 June 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
02 June 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
01 June 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 400 |
31 May 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 200 |
27 May 2022 | 27.30 | 27.44 | 27.30 | 27.44 | 27.44 | 700 |
26 May 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 200 |
25 May 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 400 |
24 May 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
23 May 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
20 May 2022 | 24.96 | 24.96 | 24.72 | 24.72 | 24.72 | 300 |
19 May 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2,600 |
18 May 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
17 May 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4,600 |
16 May 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 400 |
13 May 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 200 |
12 May 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
11 May 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 300 |
10 May 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1,300 |
09 May 2022 | 21.07 | 21.15 | 21.07 | 21.15 | 21.15 | 400 |
06 May 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 7,100 |
05 May 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 300 |
04 May 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
03 May 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
02 May 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 100 |
29 Apr 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
28 Apr 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
27 Apr 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
26 Apr 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,300 |
25 Apr 2022 | 24.80 | 25.03 | 24.80 | 25.03 | 25.03 | 700 |
22 Apr 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
21 Apr 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
20 Apr 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
19 Apr 2022 | 24.25 | 24.89 | 24.25 | 24.89 | 24.89 | 300 |
18 Apr 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
14 Apr 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
13 Apr 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 500 |
12 Apr 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 400 |
11 Apr 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
08 Apr 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
07 Apr 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 200 |
06 Apr 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 200 |
05 Apr 2022 | 25.00 | 25.54 | 25.00 | 25.52 | 25.52 | 800 |
04 Apr 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 200 |
01 Apr 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
31 Mar 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 500 |
30 Mar 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 500 |
29 Mar 2022 | 29.30 | 29.30 | 28.22 | 28.22 | 28.22 | 900 |
28 Mar 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
25 Mar 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
24 Mar 2022 | 25.99 | 25.99 | 25.68 | 25.68 | 25.68 | 1,300 |
23 Mar 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 Mar 2022 | 28.00 | 28.00 | 27.42 | 27.42 | 27.42 | 500 |
21 Mar 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
18 Mar 2022 | 28.11 | 28.11 | 26.30 | 26.30 | 26.30 | 300 |
17 Mar 2022 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 300 |
16 Mar 2022 | 28.59 | 29.90 | 28.59 | 29.90 | 29.90 | 400 |
15 Mar 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
14 Mar 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
11 Mar 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
10 Mar 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2,600 |
09 Mar 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1,400 |
08 Mar 2022 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 1,000 |
07 Mar 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
04 Mar 2022 | 28.00 | 29.26 | 28.00 | 28.25 | 28.25 | 600 |
03 Mar 2022 | 32.00 | 32.00 | 29.93 | 30.94 | 30.94 | 1,600 |
02 Mar 2022 | 33.58 | 33.58 | 32.00 | 32.00 | 32.00 | 400 |
01 Mar 2022 | 35.00 | 35.51 | 33.01 | 33.01 | 33.01 | 3,200 |
28 Feb 2022 | 38.92 | 38.92 | 38.83 | 38.83 | 38.83 | 200 |
25 Feb 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
24 Feb 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 300 |
23 Feb 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
22 Feb 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
18 Feb 2022 | 45.12 | 45.84 | 45.12 | 45.84 | 45.84 | 300 |
17 Feb 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
16 Feb 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 400 |
15 Feb 2022 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 600 |
14 Feb 2022 | 45.69 | 45.75 | 45.69 | 45.75 | 45.75 | 900 |
11 Feb 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
10 Feb 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
09 Feb 2022 | 45.24 | 48.85 | 45.24 | 46.56 | 46.56 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |