Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | - | - | - | - | - | - |
05 Aug 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
04 Aug 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
03 Aug 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
02 Aug 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
01 Aug 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
29 Jul 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
28 Jul 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
27 Jul 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
26 Jul 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
25 Jul 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
22 Jul 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
21 Jul 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
20 Jul 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
19 Jul 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
18 Jul 2022 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
15 Jul 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
14 Jul 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
13 Jul 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
12 Jul 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
08 Jul 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
07 Jul 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
06 Jul 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
05 Jul 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
04 Jul 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
01 Jul 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
30 Jun 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
29 Jun 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
28 Jun 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
27 Jun 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
24 Jun 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
23 Jun 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Jun 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
21 Jun 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
20 Jun 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
17 Jun 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
16 Jun 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
15 Jun 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
14 Jun 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
13 Jun 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
10 Jun 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
09 Jun 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
08 Jun 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
07 Jun 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
06 Jun 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
03 Jun 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
02 Jun 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
01 Jun 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
31 May 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
30 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
27 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
26 May 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
25 May 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
24 May 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
23 May 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
20 May 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
19 May 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
18 May 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
17 May 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
13 May 2022 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
12 May 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
11 May 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
10 May 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
09 May 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
06 May 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
05 May 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
04 May 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 Apr 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
28 Apr 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
27 Apr 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
26 Apr 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
25 Apr 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
22 Apr 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
21 Apr 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
20 Apr 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
19 Apr 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
13 Apr 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
12 Apr 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
11 Apr 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
08 Apr 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
07 Apr 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
06 Apr 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
05 Apr 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
04 Apr 2022 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
01 Apr 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
31 Mar 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
30 Mar 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
29 Mar 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
28 Mar 2022 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
25 Mar 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
24 Mar 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
23 Mar 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
22 Mar 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
21 Mar 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
18 Mar 2022 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
17 Mar 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
16 Mar 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
15 Mar 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |