Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | - | - | - | - | - | - |
05 Jul 2022 | - | - | - | - | - | - |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
30 Jun 2022 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
29 Jun 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
28 Jun 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
27 Jun 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
24 Jun 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
23 Jun 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
22 Jun 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
21 Jun 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
16 Jun 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
15 Jun 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
14 Jun 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
13 Jun 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
10 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
09 Jun 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
08 Jun 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
07 Jun 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
03 Jun 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
02 Jun 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
01 Jun 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
31 May 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
26 May 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
25 May 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
24 May 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
23 May 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
20 May 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
19 May 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
18 May 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
17 May 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
16 May 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
13 May 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
12 May 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
11 May 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
10 May 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
09 May 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
06 May 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
05 May 2022 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
04 May 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
03 May 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
02 May 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
29 Apr 2022 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
28 Apr 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
27 Apr 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
26 Apr 2022 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
25 Apr 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
22 Apr 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
21 Apr 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
20 Apr 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
19 Apr 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
14 Apr 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
13 Apr 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
12 Apr 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
11 Apr 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
08 Apr 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
07 Apr 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
06 Apr 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
05 Apr 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
04 Apr 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
01 Apr 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
31 Mar 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
30 Mar 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
29 Mar 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
28 Mar 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
25 Mar 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
24 Mar 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
23 Mar 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
22 Mar 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
21 Mar 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
18 Mar 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
17 Mar 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
16 Mar 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
15 Mar 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
14 Mar 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
11 Mar 2022 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
10 Mar 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
09 Mar 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
08 Mar 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
07 Mar 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
04 Mar 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
03 Mar 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
02 Mar 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
01 Mar 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
28 Feb 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
25 Feb 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
24 Feb 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
23 Feb 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
22 Feb 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
21 Feb 2022 | - | - | - | - | - | - |
18 Feb 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
17 Feb 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
16 Feb 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
15 Feb 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
14 Feb 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |