Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | - | - | - | - | - | - |
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | - | - | - | - | - | - |
Jun 27, 2022 | - | - | - | - | - | - |
Jun 24, 2022 | - | - | - | - | - | - |
Jun 23, 2022 | - | - | - | - | - | - |
Jun 22, 2022 | - | - | - | - | - | - |
Jun 21, 2022 | - | - | - | - | - | - |
Jun 17, 2022 | - | - | - | - | - | - |
Jun 16, 2022 | - | - | - | - | - | - |
Jun 15, 2022 | - | - | - | - | - | - |
Jun 14, 2022 | - | - | - | - | - | - |
Jun 13, 2022 | - | - | - | - | - | - |
Jun 10, 2022 | - | - | - | - | - | - |
Jun 09, 2022 | - | - | - | - | - | - |
Jun 08, 2022 | - | - | - | - | - | - |
Jun 07, 2022 | - | - | - | - | - | - |
Jun 06, 2022 | - | - | - | - | - | - |
Jun 03, 2022 | - | - | - | - | - | - |
Jun 02, 2022 | - | - | - | - | - | - |
Jun 01, 2022 | - | - | - | - | - | - |
May 31, 2022 | - | - | - | - | - | - |
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | - | - | - | - | - | - |
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | - | - | - | - | - | - |
May 12, 2022 | - | - | - | - | - | - |
May 11, 2022 | - | - | - | - | - | - |
May 10, 2022 | - | - | - | - | - | - |
May 09, 2022 | - | - | - | - | - | - |
May 06, 2022 | - | - | - | - | - | - |
May 05, 2022 | - | - | - | - | - | - |
May 04, 2022 | - | - | - | - | - | - |
May 03, 2022 | - | - | - | - | - | - |
May 02, 2022 | - | - | - | - | - | - |
Apr 29, 2022 | - | - | - | - | - | - |
Apr 28, 2022 | - | - | - | - | - | - |
Apr 27, 2022 | - | - | - | - | - | - |
Apr 26, 2022 | - | - | - | - | - | - |
Apr 25, 2022 | - | - | - | - | - | - |
Apr 22, 2022 | - | - | - | - | - | - |
Apr 21, 2022 | - | - | - | - | - | - |
Apr 20, 2022 | - | - | - | - | - | - |
Apr 19, 2022 | - | - | - | - | - | - |
Apr 18, 2022 | - | - | - | - | - | - |
Apr 14, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Apr 13, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Apr 12, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Apr 11, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Apr 08, 2022 | 12.57 | 12.60 | 12.49 | 12.50 | 12.50 | 61,001 |
Apr 07, 2022 | 12.64 | 12.68 | 12.59 | 12.63 | 12.63 | 98,300 |
Apr 06, 2022 | 12.76 | 12.76 | 12.68 | 12.69 | 12.69 | 70,920 |
Apr 06, 2022 | 0.0613 Dividend | |||||
Apr 05, 2022 | 12.98 | 12.98 | 12.85 | 12.85 | 12.79 | 91,999 |
Apr 04, 2022 | 12.96 | 13.08 | 12.96 | 12.98 | 12.92 | 78,422 |
Apr 01, 2022 | 13.09 | 13.16 | 12.98 | 13.01 | 12.95 | 101,997 |
Mar 31, 2022 | 13.02 | 13.15 | 12.94 | 13.02 | 12.96 | 145,285 |
Mar 30, 2022 | 12.95 | 13.06 | 12.92 | 13.02 | 12.96 | 54,798 |
Mar 29, 2022 | 12.91 | 12.94 | 12.83 | 12.93 | 12.86 | 118,025 |
Mar 28, 2022 | 12.99 | 13.02 | 12.81 | 12.93 | 12.87 | 130,306 |
Mar 25, 2022 | 13.04 | 13.06 | 12.92 | 12.97 | 12.91 | 57,714 |
Mar 24, 2022 | 13.15 | 13.15 | 12.99 | 13.05 | 12.99 | 42,413 |
Mar 23, 2022 | 13.05 | 13.25 | 13.03 | 13.19 | 13.13 | 61,848 |
Mar 22, 2022 | 13.03 | 13.15 | 13.03 | 13.09 | 13.03 | 49,150 |
Mar 21, 2022 | 13.10 | 13.13 | 13.01 | 13.03 | 12.97 | 47,086 |
Mar 18, 2022 | 13.07 | 13.17 | 13.07 | 13.14 | 13.08 | 39,715 |
Mar 17, 2022 | 12.97 | 13.16 | 12.97 | 13.08 | 13.02 | 29,445 |
Mar 16, 2022 | 13.09 | 13.18 | 13.03 | 13.03 | 12.97 | 50,022 |
Mar 15, 2022 | 13.05 | 13.13 | 13.05 | 13.11 | 13.05 | 42,099 |
Mar 14, 2022 | 13.28 | 13.28 | 13.05 | 13.16 | 13.10 | 30,895 |
Mar 14, 2022 | 0.046 Dividend | |||||
Mar 11, 2022 | 13.30 | 13.35 | 13.28 | 13.32 | 13.21 | 13,391 |
Mar 10, 2022 | 13.47 | 13.47 | 13.29 | 13.30 | 13.19 | 25,243 |
Mar 09, 2022 | 13.59 | 13.59 | 13.43 | 13.48 | 13.37 | 23,065 |
Mar 08, 2022 | 13.46 | 13.54 | 13.39 | 13.48 | 13.37 | 48,217 |
Mar 07, 2022 | 13.51 | 13.56 | 13.43 | 13.52 | 13.41 | 73,445 |
Mar 04, 2022 | 13.53 | 13.64 | 13.51 | 13.54 | 13.43 | 23,716 |
Mar 03, 2022 | 13.62 | 13.68 | 13.56 | 13.56 | 13.45 | 54,146 |
Mar 02, 2022 | 13.67 | 13.70 | 13.59 | 13.61 | 13.50 | 57,288 |
Mar 01, 2022 | 13.63 | 13.73 | 13.63 | 13.72 | 13.61 | 79,401 |
Feb 28, 2022 | 13.52 | 13.66 | 13.50 | 13.62 | 13.51 | 41,670 |
Feb 25, 2022 | 13.57 | 13.64 | 13.54 | 13.61 | 13.50 | 51,147 |
Feb 24, 2022 | 13.49 | 13.65 | 13.44 | 13.58 | 13.47 | 75,127 |
Feb 23, 2022 | 13.55 | 13.56 | 13.48 | 13.55 | 13.44 | 43,662 |
Feb 22, 2022 | 13.52 | 13.62 | 13.51 | 13.55 | 13.44 | 65,506 |
Feb 18, 2022 | 13.61 | 13.67 | 13.59 | 13.60 | 13.49 | 20,337 |
Feb 17, 2022 | 13.49 | 13.67 | 13.49 | 13.64 | 13.53 | 23,912 |
Feb 16, 2022 | 13.45 | 13.55 | 13.37 | 13.54 | 13.43 | 77,531 |
Feb 15, 2022 | 13.43 | 13.48 | 13.39 | 13.42 | 13.31 | 41,055 |
Feb 14, 2022 | 13.44 | 13.60 | 13.44 | 13.45 | 13.34 | 19,389 |
Feb 14, 2022 | 0.046 Dividend | |||||
Feb 11, 2022 | 13.71 | 13.76 | 13.60 | 13.60 | 13.44 | 66,060 |
Feb 10, 2022 | 13.78 | 13.84 | 13.77 | 13.79 | 13.63 | 48,946 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |