Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jul 2022 | - | - | - | - | - | - |
06 Jul 2022 | - | - | - | - | - | - |
05 Jul 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
04 Jul 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
01 Jul 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
30 Jun 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
29 Jun 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
28 Jun 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
27 Jun 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
24 Jun 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
23 Jun 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
22 Jun 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
21 Jun 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
20 Jun 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
17 Jun 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
16 Jun 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
15 Jun 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
14 Jun 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
13 Jun 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
10 Jun 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
09 Jun 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
08 Jun 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
07 Jun 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | - | - | - | - | - | - |
02 Jun 2022 | - | - | - | - | - | - |
01 Jun 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
31 May 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
30 May 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
27 May 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
26 May 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
25 May 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
24 May 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
23 May 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
20 May 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
19 May 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
18 May 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
17 May 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
13 May 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
12 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
11 May 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
10 May 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
09 May 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
06 May 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
05 May 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
04 May 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
29 Apr 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
28 Apr 2022 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
27 Apr 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
26 Apr 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
25 Apr 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
22 Apr 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
21 Apr 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
20 Apr 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
19 Apr 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
13 Apr 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
12 Apr 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
11 Apr 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
08 Apr 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
07 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
06 Apr 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
05 Apr 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
04 Apr 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
01 Apr 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
31 Mar 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
30 Mar 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
29 Mar 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
28 Mar 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
25 Mar 2022 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
24 Mar 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
23 Mar 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
22 Mar 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
21 Mar 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
18 Mar 2022 | - | - | - | - | - | - |
17 Mar 2022 | - | - | - | - | - | - |
16 Mar 2022 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
15 Mar 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
14 Mar 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
11 Mar 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
10 Mar 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
09 Mar 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
08 Mar 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
07 Mar 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
04 Mar 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
03 Mar 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
02 Mar 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
01 Mar 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
28 Feb 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
25 Feb 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
24 Feb 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
23 Feb 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
22 Feb 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
21 Feb 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
18 Feb 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
17 Feb 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
16 Feb 2022 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
15 Feb 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
14 Feb 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |