Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 11.63 | 11.70 | 11.63 | 11.70 | 11.70 | 3,365 |
15 Aug 2022 | 11.63 | 11.70 | 11.63 | 11.70 | 11.70 | 3,501 |
12 Aug 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 Aug 2022 | 11.67 | 11.67 | 11.60 | 11.60 | 11.60 | 12,259 |
10 Aug 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2,188 |
09 Aug 2022 | 11.71 | 11.71 | 11.65 | 11.67 | 11.67 | 21,638 |
08 Aug 2022 | 11.80 | 11.80 | 11.72 | 11.72 | 11.72 | 430 |
05 Aug 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1,088 |
04 Aug 2022 | 11.81 | 11.81 | 11.80 | 11.80 | 11.80 | 2,386 |
03 Aug 2022 | 11.72 | 11.80 | 11.72 | 11.80 | 11.80 | 2,827 |
02 Aug 2022 | 11.78 | 11.78 | 11.72 | 11.72 | 11.72 | 1,519 |
01 Aug 2022 | 11.50 | 11.78 | 11.50 | 11.78 | 11.78 | 4,536 |
29 Jul 2022 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | 705 |
28 Jul 2022 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | 12,895 |
27 Jul 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 15,997 |
26 Jul 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3,397 |
25 Jul 2022 | 11.08 | 11.35 | 11.08 | 11.35 | 11.35 | 16,221 |
22 Jul 2022 | 11.19 | 11.19 | 11.07 | 11.07 | 11.07 | 6,676 |
21 Jul 2022 | 11.38 | 11.38 | 11.17 | 11.20 | 11.20 | 8,563 |
20 Jul 2022 | 11.33 | 11.40 | 11.33 | 11.38 | 11.38 | 4,465 |
19 Jul 2022 | 11.40 | 11.40 | 11.33 | 11.33 | 11.33 | 665 |
18 Jul 2022 | 11.43 | 11.46 | 11.33 | 11.45 | 11.45 | 10,026 |
15 Jul 2022 | 11.30 | 11.41 | 11.30 | 11.40 | 11.40 | 11,145 |
14 Jul 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 250 |
13 Jul 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 45 |
12 Jul 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1 |
11 Jul 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,185 |
08 Jul 2022 | 10.62 | 10.75 | 10.62 | 10.75 | 10.75 | 5,052 |
07 Jul 2022 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 963 |
06 Jul 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
05 Jul 2022 | 10.30 | 10.39 | 10.30 | 10.30 | 10.30 | 3,947 |
04 Jul 2022 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 3,688 |
01 Jul 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 986 |
30 Jun 2022 | 10.44 | 10.44 | 10.31 | 10.40 | 10.40 | 202,343 |
29 Jun 2022 | 10.56 | 10.56 | 10.44 | 10.44 | 10.44 | 2,070 |
28 Jun 2022 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 8,728 |
27 Jun 2022 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2,731 |
23 Jun 2022 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 1,319 |
22 Jun 2022 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 12,127 |
21 Jun 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 976 |
20 Jun 2022 | 10.19 | 10.20 | 10.10 | 10.20 | 10.20 | 4,122 |
17 Jun 2022 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 6,523 |
16 Jun 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5,158 |
15 Jun 2022 | 10.36 | 10.36 | 10.00 | 10.20 | 10.20 | 17,331 |
14 Jun 2022 | 10.98 | 10.98 | 10.61 | 10.61 | 10.61 | 2,281 |
13 Jun 2022 | 11.21 | 11.21 | 11.15 | 11.15 | 11.15 | 2,001 |
10 Jun 2022 | 11.73 | 11.73 | 11.67 | 11.67 | 11.67 | 9 |
09 Jun 2022 | 11.76 | 11.76 | 11.74 | 11.74 | 11.74 | 1,837 |
08 Jun 2022 | 11.89 | 11.89 | 11.80 | 11.80 | 11.80 | 294 |
07 Jun 2022 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1,666 |
03 Jun 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1,647 |
02 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
01 Jun 2022 | 12.01 | 12.09 | 12.00 | 12.00 | 12.00 | 2,529 |
31 May 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 22 |
30 May 2022 | 11.49 | 11.94 | 11.44 | 11.94 | 11.94 | 14,912 |
27 May 2022 | 11.96 | 11.96 | 11.60 | 11.60 | 11.60 | 3,570 |
26 May 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 157 |
25 May 2022 | 12.09 | 12.09 | 11.96 | 11.96 | 11.96 | 2,265 |
24 May 2022 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 7,930 |
23 May 2022 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 136 |
20 May 2022 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 1,682 |
19 May 2022 | 12.32 | 12.43 | 12.32 | 12.43 | 12.43 | 240 |
18 May 2022 | 12.46 | 12.46 | 12.44 | 12.44 | 12.44 | 1,740 |
17 May 2022 | 12.65 | 12.65 | 12.47 | 12.47 | 12.47 | 1,324 |
16 May 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 857 |
13 May 2022 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 11,962 |
12 May 2022 | 12.55 | 12.65 | 12.55 | 12.60 | 12.60 | 1,174 |
11 May 2022 | 12.11 | 12.64 | 12.11 | 12.64 | 12.64 | 3,060 |
10 May 2022 | 11.81 | 12.11 | 11.81 | 12.00 | 12.00 | 15,118 |
09 May 2022 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | 316 |
06 May 2022 | 12.34 | 12.34 | 12.25 | 12.25 | 12.25 | 3,155 |
05 May 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 99,187 |
04 May 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 64 |
03 May 2022 | 12.50 | 12.50 | 12.41 | 12.41 | 12.41 | 3,840 |
02 May 2022 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 4,743 |
29 Apr 2022 | 12.60 | 12.62 | 12.60 | 12.60 | 12.60 | 2,641 |
28 Apr 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
27 Apr 2022 | 12.20 | 12.56 | 12.18 | 12.56 | 12.56 | 4,450 |
26 Apr 2022 | 12.79 | 12.79 | 12.50 | 12.50 | 12.50 | 2,733 |
22 Apr 2022 | 13.00 | 13.00 | 12.88 | 12.88 | 12.88 | 1,225 |
21 Apr 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 781 |
20 Apr 2022 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 19,690 |
19 Apr 2022 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | 7,811 |
14 Apr 2022 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 12,053 |
13 Apr 2022 | 13.00 | 13.07 | 13.00 | 13.05 | 13.05 | 1,987 |
12 Apr 2022 | 13.00 | 13.07 | 13.00 | 13.07 | 13.07 | 2,646 |
11 Apr 2022 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 7,301 |
08 Apr 2022 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 7,412 |
07 Apr 2022 | 12.95 | 13.20 | 12.89 | 13.20 | 13.20 | 11,099 |
06 Apr 2022 | 13.05 | 13.05 | 12.98 | 13.02 | 13.02 | 5,668 |
05 Apr 2022 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | 2,044 |
04 Apr 2022 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | 1,535 |
01 Apr 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1,205 |
31 Mar 2022 | 13.06 | 13.20 | 13.05 | 13.20 | 13.20 | 792 |
30 Mar 2022 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | 1,038 |
29 Mar 2022 | 13.05 | 13.13 | 13.05 | 13.13 | 13.13 | 2,113 |
28 Mar 2022 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 1,536 |
25 Mar 2022 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 20,303 |
24 Mar 2022 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 11,981 |
23 Mar 2022 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 6,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |