Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | - | - | - | - | - | - |
05 Aug 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
04 Aug 2022 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
03 Aug 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
02 Aug 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
01 Aug 2022 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
29 Jul 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
28 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
27 Jul 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
26 Jul 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
25 Jul 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
22 Jul 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
21 Jul 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
20 Jul 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
19 Jul 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
18 Jul 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
15 Jul 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
14 Jul 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
13 Jul 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
12 Jul 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
11 Jul 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
08 Jul 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
07 Jul 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
06 Jul 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
05 Jul 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
04 Jul 2022 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
01 Jul 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
30 Jun 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
29 Jun 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
28 Jun 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
27 Jun 2022 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
24 Jun 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
23 Jun 2022 | - | - | - | - | - | - |
22 Jun 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 Jun 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
20 Jun 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
17 Jun 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
16 Jun 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
15 Jun 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
14 Jun 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
13 Jun 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
10 Jun 2022 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
09 Jun 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
08 Jun 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
07 Jun 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
02 Jun 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
01 Jun 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
31 May 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
30 May 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
27 May 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
24 May 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
23 May 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
20 May 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
19 May 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
18 May 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
17 May 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
16 May 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
13 May 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
12 May 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
11 May 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
10 May 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
09 May 2022 | - | - | - | - | - | - |
06 May 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
05 May 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
04 May 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
03 May 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
02 May 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
29 Apr 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
28 Apr 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
27 Apr 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
26 Apr 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
25 Apr 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
22 Apr 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
21 Apr 2022 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
20 Apr 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
19 Apr 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
14 Apr 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
13 Apr 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
12 Apr 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
11 Apr 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
08 Apr 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
07 Apr 2022 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
06 Apr 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
05 Apr 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
04 Apr 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
01 Apr 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
31 Mar 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
30 Mar 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
29 Mar 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
28 Mar 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
25 Mar 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
24 Mar 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
23 Mar 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
22 Mar 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
21 Mar 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
18 Mar 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |