Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Jun 30, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 29, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jun 28, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Jun 27, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 24, 2022 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Jun 23, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Jun 22, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Jun 21, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Jun 17, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Jun 16, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jun 15, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
Jun 14, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jun 13, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Jun 10, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Jun 09, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Jun 08, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
Jun 07, 2022 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
Jun 06, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Jun 03, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Jun 02, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
Jun 01, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
May 31, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
May 27, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
May 26, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
May 25, 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
May 24, 2022 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 23, 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
May 20, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
May 19, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
May 18, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
May 17, 2022 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
May 16, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
May 13, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
May 12, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
May 11, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
May 10, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
May 09, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 06, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
May 06, 2022 | 0 Dividend | |||||
May 06, 2022 | 0.456 Capital Gain | |||||
May 05, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 11.56 | - |
May 04, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.07 | - |
May 03, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 11.75 | - |
May 02, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | - |
Apr 29, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 11.72 | - |
Apr 28, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.24 | - |
Apr 27, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 11.85 | - |
Apr 26, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 11.80 | - |
Apr 25, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.18 | - |
Apr 22, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.05 | - |
Apr 21, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.44 | - |
Apr 20, 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 12.69 | - |
Apr 19, 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 12.63 | - |
Apr 18, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.40 | - |
Apr 14, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.41 | - |
Apr 13, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 12.65 | - |
Apr 12, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.50 | - |
Apr 11, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 12.61 | - |
Apr 08, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 12.93 | - |
Apr 07, 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.05 | - |
Apr 06, 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 12.96 | - |
Apr 05, 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.12 | - |
Apr 04, 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 13.30 | - |
Apr 01, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.14 | - |
Mar 31, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 13.09 | - |
Mar 30, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.27 | - |
Mar 29, 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.39 | - |
Mar 28, 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.16 | - |
Mar 25, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 12.99 | - |
Mar 24, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.00 | - |
Mar 23, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 12.76 | - |
Mar 22, 2022 | 13.49 | 13.49 | 13.49 | 13.49 | 12.98 | - |
Mar 21, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 12.82 | - |
Mar 18, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 12.90 | - |
Mar 17, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 12.64 | - |
Mar 16, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.50 | - |
Mar 15, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 12.14 | - |
Mar 14, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 11.79 | - |
Mar 11, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.93 | - |
Mar 10, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.13 | - |
Mar 09, 2022 | 12.73 | 12.73 | 12.73 | 12.73 | 12.25 | - |
Mar 08, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | - |
Mar 07, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 11.94 | - |
Mar 04, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.40 | - |
Mar 03, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 12.53 | - |
Mar 02, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 12.67 | - |
Mar 01, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.45 | - |
Feb 28, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 12.61 | - |
Feb 25, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 12.65 | - |
Feb 24, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.45 | - |
Feb 23, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.05 | - |
Feb 22, 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.32 | - |
Feb 18, 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.47 | - |
Feb 17, 2022 | 13.08 | 13.08 | 13.08 | 13.08 | 12.58 | - |
Feb 16, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 12.92 | - |
Feb 15, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 12.91 | - |
Feb 14, 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 12.66 | - |
Feb 11, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 12.68 | - |
Feb 10, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |