Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 10.54 | 10.54 | 10.49 | 10.53 | 10.53 | 20,339 |
23 Jun 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 20 |
22 Jun 2022 | 10.50 | 10.52 | 10.30 | 10.30 | 10.30 | 7,705 |
21 Jun 2022 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 121 |
20 Jun 2022 | 10.49 | 10.49 | 10.27 | 10.27 | 10.27 | 990 |
17 Jun 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 30 |
16 Jun 2022 | 10.60 | 10.72 | 10.49 | 10.49 | 10.49 | 1,405 |
15 Jun 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 101 |
14 Jun 2022 | 10.57 | 10.57 | 10.50 | 10.50 | 10.50 | 1,752 |
13 Jun 2022 | 10.88 | 10.88 | 10.60 | 10.60 | 10.60 | 1,904 |
10 Jun 2022 | 10.90 | 10.91 | 10.89 | 10.90 | 10.90 | 31,300 |
09 Jun 2022 | 11.00 | 11.00 | 10.98 | 11.00 | 11.00 | 18,404 |
08 Jun 2022 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | 205 |
07 Jun 2022 | 11.18 | 11.18 | 11.12 | 11.12 | 11.12 | 300 |
06 Jun 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
03 Jun 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
02 Jun 2022 | 11.06 | 11.12 | 11.06 | 11.12 | 11.12 | 3,220 |
01 Jun 2022 | 11.19 | 11.26 | 11.10 | 11.18 | 11.18 | 43,920 |
31 May 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
30 May 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
27 May 2022 | 10.86 | 10.88 | 10.86 | 10.87 | 10.87 | 1,070 |
26 May 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 96 |
25 May 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
24 May 2022 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | 7,070 |
23 May 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
20 May 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 15 |
19 May 2022 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | 560 |
18 May 2022 | 10.60 | 11.24 | 10.60 | 11.04 | 11.04 | 4,080 |
17 May 2022 | 10.90 | 11.13 | 10.90 | 11.13 | 11.13 | 1,470 |
13 May 2022 | 10.80 | 10.88 | 10.80 | 10.84 | 10.84 | 3,615 |
12 May 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5 |
11 May 2022 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 3,000 |
10 May 2022 | 10.92 | 10.99 | 10.88 | 10.99 | 10.99 | 2,767 |
09 May 2022 | 11.00 | 11.08 | 10.99 | 11.08 | 11.08 | 615 |
06 May 2022 | 11.50 | 11.50 | 11.14 | 11.14 | 11.14 | 4,351 |
05 May 2022 | 11.69 | 11.69 | 11.65 | 11.65 | 11.65 | 525 |
04 May 2022 | 11.96 | 11.96 | 11.56 | 11.56 | 11.56 | 340 |
29 Apr 2022 | 11.81 | 11.98 | 11.81 | 11.98 | 11.98 | 2,969 |
28 Apr 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 52 |
27 Apr 2022 | 11.69 | 11.74 | 11.69 | 11.74 | 11.74 | 2,885 |
26 Apr 2022 | 11.69 | 11.73 | 11.69 | 11.73 | 11.73 | 11,230 |
25 Apr 2022 | 12.03 | 12.03 | 11.61 | 11.65 | 11.65 | 13,637 |
22 Apr 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 34 |
21 Apr 2022 | 11.96 | 12.03 | 11.96 | 12.03 | 12.03 | 120 |
20 Apr 2022 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | 1,800 |
19 Apr 2022 | 11.82 | 11.91 | 11.82 | 11.89 | 11.89 | 8,152 |
18 Apr 2022 | 12.01 | 12.01 | 11.81 | 11.82 | 11.82 | 2,528 |
14 Apr 2022 | 11.92 | 12.01 | 11.92 | 12.01 | 12.01 | 303 |
13 Apr 2022 | 12.00 | 12.00 | 11.92 | 11.92 | 11.92 | 16 |
12 Apr 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
11 Apr 2022 | 12.36 | 12.36 | 12.27 | 12.27 | 12.27 | 2,764 |
08 Apr 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 24 |
07 Apr 2022 | 12.35 | 12.36 | 12.24 | 12.24 | 12.24 | 47,699 |
06 Apr 2022 | 12.53 | 12.53 | 12.35 | 12.35 | 12.35 | 2,169 |
05 Apr 2022 | 12.50 | 12.56 | 12.49 | 12.56 | 12.56 | 2,472 |
04 Apr 2022 | 12.33 | 12.45 | 12.33 | 12.45 | 12.45 | 2,614 |
01 Apr 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 780 |
31 Mar 2022 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | 111 |
30 Mar 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 20 |
29 Mar 2022 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 11,047 |
28 Mar 2022 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 164 |
25 Mar 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50 |
24 Mar 2022 | 11.85 | 11.85 | 11.71 | 11.84 | 11.84 | 1,003 |
23 Mar 2022 | 11.95 | 11.95 | 11.83 | 11.83 | 11.83 | 460 |
22 Mar 2022 | 11.77 | 11.83 | 11.73 | 11.83 | 11.83 | 404 |
21 Mar 2022 | 12.00 | 12.00 | 11.77 | 11.77 | 11.77 | 2,073 |
18 Mar 2022 | 11.96 | 11.96 | 11.86 | 11.91 | 11.91 | 42,714 |
17 Mar 2022 | 11.75 | 11.94 | 11.75 | 11.94 | 11.94 | 4,772 |
16 Mar 2022 | 11.28 | 11.61 | 11.28 | 11.59 | 11.59 | 39,535 |
15 Mar 2022 | 11.52 | 11.56 | 11.28 | 11.28 | 11.28 | 43,787 |
14 Mar 2022 | 11.50 | 11.50 | 11.40 | 11.43 | 11.43 | 2,782 |
11 Mar 2022 | 11.36 | 11.48 | 11.36 | 11.48 | 11.48 | 7,600 |
10 Mar 2022 | 11.44 | 11.48 | 11.44 | 11.48 | 11.48 | 4,215 |
09 Mar 2022 | 10.94 | 11.20 | 10.94 | 11.20 | 11.20 | 6,740 |
08 Mar 2022 | 10.79 | 10.79 | 10.75 | 10.75 | 10.75 | 2,517 |
07 Mar 2022 | 11.11 | 11.11 | 10.75 | 10.75 | 10.75 | 3,997 |
04 Mar 2022 | 11.40 | 11.40 | 11.25 | 11.26 | 11.26 | 1,093 |
03 Mar 2022 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | 9 |
02 Mar 2022 | 11.70 | 11.70 | 11.48 | 11.48 | 11.48 | 531 |
01 Mar 2022 | 11.79 | 11.79 | 11.77 | 11.77 | 11.77 | 210 |
28 Feb 2022 | 11.40 | 11.53 | 11.30 | 11.53 | 11.53 | 10,841 |
25 Feb 2022 | 11.35 | 11.48 | 11.35 | 11.41 | 11.41 | 10,170 |
24 Feb 2022 | 11.70 | 11.70 | 11.39 | 11.44 | 11.44 | 4,305 |
23 Feb 2022 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 575 |
22 Feb 2022 | 11.90 | 11.90 | 11.67 | 11.81 | 11.81 | 2,556 |
21 Feb 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 116 |
18 Feb 2022 | 12.10 | 12.10 | 12.00 | 12.03 | 12.03 | 695 |
17 Feb 2022 | 12.15 | 12.15 | 12.00 | 12.04 | 12.04 | 10,680 |
16 Feb 2022 | 12.13 | 12.13 | 12.07 | 12.11 | 12.11 | 3,223 |
15 Feb 2022 | 11.70 | 11.75 | 11.64 | 11.75 | 11.75 | 2,228 |
14 Feb 2022 | 11.95 | 11.95 | 11.70 | 11.70 | 11.70 | 2,674 |
11 Feb 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
10 Feb 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
09 Feb 2022 | 12.23 | 12.23 | 12.14 | 12.14 | 12.14 | 2,146 |
08 Feb 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 780 |
07 Feb 2022 | 12.34 | 12.34 | 12.16 | 12.17 | 12.17 | 15,764 |
04 Feb 2022 | 12.46 | 12.46 | 12.32 | 12.36 | 12.36 | 10,373 |
03 Feb 2022 | 12.30 | 12.47 | 12.30 | 12.46 | 12.46 | 3,759 |
31 Jan 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
28 Jan 2022 | 11.92 | 12.14 | 11.91 | 12.00 | 12.00 | 37,074 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |