Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | - | - | - | - | - | - |
11 Aug 2022 | - | - | - | - | - | - |
10 Aug 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
08 Aug 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
05 Aug 2022 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
04 Aug 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
03 Aug 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
02 Aug 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
01 Aug 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
29 Jul 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
28 Jul 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
27 Jul 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
26 Jul 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
25 Jul 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
22 Jul 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
21 Jul 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
20 Jul 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
19 Jul 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
18 Jul 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
15 Jul 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
14 Jul 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
13 Jul 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
12 Jul 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
08 Jul 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
07 Jul 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
06 Jul 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
05 Jul 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
04 Jul 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
01 Jul 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
30 Jun 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
29 Jun 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
28 Jun 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
27 Jun 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
24 Jun 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
23 Jun 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
22 Jun 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
21 Jun 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
20 Jun 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
17 Jun 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
16 Jun 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
15 Jun 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
14 Jun 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
13 Jun 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
10 Jun 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
09 Jun 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
08 Jun 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
07 Jun 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
06 Jun 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
03 Jun 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
02 Jun 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
01 Jun 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
31 May 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
30 May 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
27 May 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
26 May 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
25 May 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
24 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
23 May 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
20 May 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
19 May 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
18 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
17 May 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
13 May 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
12 May 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
11 May 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
10 May 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
09 May 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
06 May 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
05 May 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
04 May 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
29 Apr 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
28 Apr 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
27 Apr 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
26 Apr 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
25 Apr 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
22 Apr 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
21 Apr 2022 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
20 Apr 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
19 Apr 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
13 Apr 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
12 Apr 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
11 Apr 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
08 Apr 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
07 Apr 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
06 Apr 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
05 Apr 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
04 Apr 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
01 Apr 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
31 Mar 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
30 Mar 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
29 Mar 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
28 Mar 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
25 Mar 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
24 Mar 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
23 Mar 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
22 Mar 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
21 Mar 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
18 Mar 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |