Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | - | - | - | - | - | - |
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
15 Aug 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Aug 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
11 Aug 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
10 Aug 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
08 Aug 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
05 Aug 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
04 Aug 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
03 Aug 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
02 Aug 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
01 Aug 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
29 Jul 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
28 Jul 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
27 Jul 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
26 Jul 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
25 Jul 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
22 Jul 2022 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
21 Jul 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
20 Jul 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
19 Jul 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
18 Jul 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
15 Jul 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
14 Jul 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
13 Jul 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
12 Jul 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
08 Jul 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
07 Jul 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
06 Jul 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
05 Jul 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
04 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
30 Jun 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
29 Jun 2022 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
28 Jun 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
27 Jun 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
24 Jun 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
23 Jun 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
22 Jun 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 Jun 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
20 Jun 2022 | - | - | - | - | - | - |
17 Jun 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
16 Jun 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
15 Jun 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
14 Jun 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
13 Jun 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
10 Jun 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
09 Jun 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
08 Jun 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
07 Jun 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
06 Jun 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
03 Jun 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
02 Jun 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
01 Jun 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
31 May 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
30 May 2022 | - | - | - | - | - | - |
27 May 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
26 May 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
25 May 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
24 May 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
23 May 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
20 May 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
19 May 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
18 May 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
17 May 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
13 May 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
12 May 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
11 May 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
10 May 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
09 May 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
06 May 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
05 May 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
04 May 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
29 Apr 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
28 Apr 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
27 Apr 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
26 Apr 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
25 Apr 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
22 Apr 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
21 Apr 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
20 Apr 2022 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
19 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
18 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
13 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
12 Apr 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
11 Apr 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
08 Apr 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
07 Apr 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
06 Apr 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
05 Apr 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
04 Apr 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
01 Apr 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
31 Mar 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
30 Mar 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
29 Mar 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
28 Mar 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
25 Mar 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
24 Mar 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |