Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Jun 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
22 Jun 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
21 Jun 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1 |
20 Jun 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
17 Jun 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 39 |
16 Jun 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 20,000 |
15 Jun 2022 | 12.95 | 12.95 | 12.93 | 12.93 | 12.93 | 1,100 |
14 Jun 2022 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 5 |
13 Jun 2022 | 13.09 | 13.09 | 13.03 | 13.03 | 13.03 | 26,105 |
10 Jun 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 5 |
09 Jun 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
08 Jun 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6,000 |
07 Jun 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
06 Jun 2022 | 13.18 | 13.18 | 13.14 | 13.14 | 13.14 | 521 |
03 Jun 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
02 Jun 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
01 Jun 2022 | 13.26 | 13.26 | 13.24 | 13.24 | 13.24 | 1,095 |
31 May 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1,500 |
30 May 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 10 |
27 May 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4,100 |
26 May 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1,200 |
25 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
24 May 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 200 |
23 May 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
20 May 2022 | 13.07 | 13.08 | 13.06 | 13.08 | 13.08 | 1,360 |
19 May 2022 | 13.20 | 13.25 | 13.20 | 13.24 | 13.24 | 1,100 |
18 May 2022 | 13.20 | 13.20 | 13.18 | 13.18 | 13.18 | 1,015 |
17 May 2022 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 20 |
13 May 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 4 |
12 May 2022 | 13.34 | 13.38 | 13.34 | 13.38 | 13.38 | 1,735 |
11 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
10 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
09 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 5 |
06 May 2022 | 13.35 | 13.39 | 13.35 | 13.39 | 13.39 | 20,800 |
05 May 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2,504 |
04 May 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1 |
29 Apr 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13 |
28 Apr 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
27 Apr 2022 | 13.47 | 13.48 | 13.47 | 13.48 | 13.48 | 825 |
26 Apr 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
25 Apr 2022 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
22 Apr 2022 | 13.31 | 13.31 | 13.29 | 13.29 | 13.29 | 35 |
21 Apr 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2,500 |
20 Apr 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
19 Apr 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 200 |
18 Apr 2022 | 13.30 | 13.30 | 13.29 | 13.29 | 13.29 | 200 |
14 Apr 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 835 |
13 Apr 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
12 Apr 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 10 |
11 Apr 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 20 |
08 Apr 2022 | 13.48 | 13.48 | 13.47 | 13.47 | 13.47 | 5,214 |
07 Apr 2022 | 13.52 | 13.53 | 13.52 | 13.53 | 13.53 | 1,387 |
06 Apr 2022 | 13.52 | 13.52 | 13.50 | 13.51 | 13.51 | 131 |
05 Apr 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
04 Apr 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
01 Apr 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 25 |
31 Mar 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 30 |
30 Mar 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1,000 |
29 Mar 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 500 |
28 Mar 2022 | 13.51 | 13.51 | 13.44 | 13.44 | 13.44 | 630 |
25 Mar 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 20,000 |
24 Mar 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
23 Mar 2022 | 13.53 | 13.53 | 13.48 | 13.48 | 13.48 | 8 |
22 Mar 2022 | 13.56 | 13.56 | 13.50 | 13.50 | 13.50 | 3,006 |
21 Mar 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 73 |
18 Mar 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
17 Mar 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,100 |
16 Mar 2022 | 13.41 | 13.41 | 13.38 | 13.38 | 13.38 | 21,000 |
15 Mar 2022 | 13.50 | 13.50 | 13.43 | 13.43 | 13.43 | 2,410 |
14 Mar 2022 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | 2,200 |
11 Mar 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 10 |
10 Mar 2022 | 13.57 | 13.58 | 13.57 | 13.58 | 13.58 | 1,887 |
09 Mar 2022 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | 1,200 |
08 Mar 2022 | 13.65 | 13.66 | 13.65 | 13.66 | 13.66 | 585 |
07 Mar 2022 | 13.89 | 13.89 | 13.79 | 13.85 | 13.85 | 50,407 |
04 Mar 2022 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
03 Mar 2022 | 14.02 | 14.02 | 13.89 | 13.89 | 13.89 | 1,747 |
02 Mar 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 860 |
01 Mar 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 3,100 |
28 Feb 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 20,000 |
25 Feb 2022 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | 39,000 |
24 Feb 2022 | 14.03 | 14.05 | 14.03 | 14.03 | 14.03 | 60,000 |
23 Feb 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
22 Feb 2022 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | 501 |
21 Feb 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
18 Feb 2022 | 14.03 | 14.04 | 14.03 | 14.04 | 14.04 | 850 |
17 Feb 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
16 Feb 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
15 Feb 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
14 Feb 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 200 |
11 Feb 2022 | 14.05 | 14.05 | 14.03 | 14.03 | 14.03 | 20,100 |
10 Feb 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1,832 |
09 Feb 2022 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 468 |
08 Feb 2022 | 14.21 | 14.21 | 14.15 | 14.15 | 14.15 | 8,750 |
07 Feb 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 5 |
04 Feb 2022 | 14.28 | 14.28 | 14.23 | 14.23 | 14.23 | 407 |
03 Feb 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
31 Jan 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
28 Jan 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
27 Jan 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |