Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
09 Aug 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
08 Aug 2022 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 1,100 |
05 Aug 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
04 Aug 2022 | 11.25 | 11.25 | 11.02 | 11.10 | 11.10 | 900 |
03 Aug 2022 | 11.08 | 11.13 | 11.08 | 11.13 | 11.13 | 1,000 |
02 Aug 2022 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 400 |
01 Aug 2022 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | 800 |
29 July 2022 | 11.08 | 11.08 | 11.02 | 11.05 | 11.05 | 1,200 |
28 July 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
27 July 2022 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 300 |
26 July 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
25 July 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
22 July 2022 | 11.40 | 11.40 | 11.27 | 11.34 | 11.34 | 2,600 |
21 July 2022 | 11.38 | 11.43 | 11.01 | 11.02 | 11.02 | 5,100 |
20 July 2022 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 1,100 |
19 July 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
18 July 2022 | 11.12 | 11.12 | 11.06 | 11.06 | 11.06 | 1,200 |
15 July 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
14 July 2022 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 700 |
13 July 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,100 |
12 July 2022 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 1,500 |
11 July 2022 | 11.10 | 11.13 | 11.07 | 11.07 | 11.07 | 2,700 |
08 July 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
07 July 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
06 July 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
05 July 2022 | 11.13 | 11.14 | 11.07 | 11.07 | 11.07 | 2,500 |
01 July 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
30 June 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 400 |
29 June 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
28 June 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
27 June 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 300 |
24 June 2022 | 11.25 | 11.25 | 11.13 | 11.18 | 11.18 | 1,300 |
23 June 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 300 |
22 June 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 June 2022 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 1,800 |
17 June 2022 | 11.14 | 11.26 | 11.13 | 11.22 | 11.22 | 2,100 |
16 June 2022 | 11.27 | 11.27 | 11.12 | 11.12 | 11.12 | 2,900 |
15 June 2022 | 11.27 | 11.49 | 11.26 | 11.27 | 11.27 | 1,700 |
14 June 2022 | 11.25 | 11.47 | 11.25 | 11.25 | 11.25 | 7,100 |
13 June 2022 | 11.72 | 11.72 | 11.38 | 11.40 | 11.40 | 4,800 |
10 June 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2,400 |
09 June 2022 | 11.62 | 11.62 | 11.60 | 11.60 | 11.60 | 1,000 |
08 June 2022 | 11.68 | 11.72 | 11.64 | 11.70 | 11.70 | 2,700 |
07 June 2022 | 11.48 | 11.70 | 11.37 | 11.45 | 11.45 | 12,500 |
06 June 2022 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 200 |
03 June 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
02 June 2022 | 11.39 | 11.39 | 11.32 | 11.38 | 11.38 | 2,900 |
01 June 2022 | 11.60 | 11.60 | 11.54 | 11.54 | 11.54 | 700 |
31 May 2022 | 11.63 | 11.63 | 11.20 | 11.20 | 11.20 | 1,900 |
27 May 2022 | 11.11 | 11.69 | 11.04 | 11.16 | 11.16 | 35,000 |
26 May 2022 | 11.24 | 11.32 | 11.13 | 11.13 | 11.13 | 1,800 |
25 May 2022 | 11.31 | 11.31 | 11.27 | 11.29 | 11.29 | 1,800 |
24 May 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,000 |
23 May 2022 | 11.05 | 11.22 | 11.05 | 11.22 | 11.22 | 1,000 |
20 May 2022 | 11.21 | 11.21 | 11.00 | 11.00 | 11.00 | 3,200 |
19 May 2022 | 11.11 | 11.37 | 11.11 | 11.34 | 11.34 | 500 |
18 May 2022 | 11.79 | 11.79 | 11.30 | 11.49 | 11.49 | 3,400 |
17 May 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 300 |
16 May 2022 | 11.30 | 11.77 | 11.30 | 11.77 | 11.77 | 2,400 |
13 May 2022 | 11.30 | 11.51 | 11.30 | 11.30 | 11.30 | 1,600 |
12 May 2022 | 11.49 | 11.78 | 11.39 | 11.78 | 11.78 | 2,400 |
11 May 2022 | 11.19 | 11.19 | 11.10 | 11.10 | 11.10 | 2,400 |
10 May 2022 | 11.38 | 11.38 | 11.10 | 11.16 | 11.16 | 3,200 |
09 May 2022 | 11.32 | 11.62 | 11.32 | 11.40 | 11.40 | 3,200 |
06 May 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 700 |
05 May 2022 | 11.41 | 11.82 | 11.41 | 11.82 | 11.82 | 3,300 |
04 May 2022 | 11.40 | 11.66 | 11.40 | 11.66 | 11.66 | 400 |
03 May 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
02 May 2022 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 4,800 |
29 Apr 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
28 Apr 2022 | 11.55 | 11.62 | 11.50 | 11.61 | 11.61 | 16,700 |
27 Apr 2022 | 11.41 | 11.41 | 11.28 | 11.38 | 11.38 | 2,200 |
26 Apr 2022 | 11.57 | 11.90 | 11.40 | 11.62 | 11.62 | 18,000 |
25 Apr 2022 | 11.59 | 11.67 | 11.50 | 11.50 | 11.50 | 3,600 |
22 Apr 2022 | 11.97 | 12.00 | 11.58 | 11.96 | 11.96 | 1,900 |
21 Apr 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
20 Apr 2022 | 11.95 | 11.98 | 11.57 | 11.80 | 11.80 | 14,200 |
19 Apr 2022 | 11.53 | 12.35 | 11.53 | 12.14 | 12.14 | 900 |
18 Apr 2022 | 12.26 | 12.63 | 11.85 | 11.90 | 11.90 | 30,200 |
14 Apr 2022 | 11.98 | 13.09 | 11.81 | 12.58 | 12.58 | 35,700 |
13 Apr 2022 | 11.34 | 11.94 | 11.34 | 11.90 | 11.90 | 18,200 |
12 Apr 2022 | 11.62 | 12.21 | 11.49 | 11.58 | 11.58 | 27,800 |
11 Apr 2022 | 12.60 | 12.60 | 11.60 | 11.79 | 11.79 | 9,600 |
08 Apr 2022 | 11.51 | 12.67 | 11.51 | 12.58 | 12.58 | 18,700 |
07 Apr 2022 | 11.14 | 11.89 | 11.14 | 11.80 | 11.80 | 25,500 |
06 Apr 2022 | 11.31 | 11.41 | 11.11 | 11.20 | 11.20 | 13,900 |
05 Apr 2022 | 10.84 | 11.30 | 10.82 | 11.30 | 11.30 | 12,500 |
04 Apr 2022 | 10.76 | 11.08 | 10.74 | 10.78 | 10.78 | 26,900 |
01 Apr 2022 | 10.91 | 10.99 | 10.71 | 10.80 | 10.80 | 13,100 |
31 Mar 2022 | 11.00 | 11.05 | 10.81 | 10.91 | 10.91 | 8,500 |
30 Mar 2022 | 10.86 | 11.03 | 10.81 | 11.00 | 11.00 | 18,300 |
29 Mar 2022 | 10.90 | 11.02 | 10.81 | 10.90 | 10.90 | 17,300 |
28 Mar 2022 | 11.25 | 11.25 | 10.90 | 11.01 | 11.01 | 16,100 |
25 Mar 2022 | 10.88 | 11.14 | 10.88 | 10.97 | 10.97 | 19,700 |
24 Mar 2022 | 10.93 | 11.00 | 10.76 | 11.00 | 11.00 | 10,300 |
23 Mar 2022 | 10.95 | 11.03 | 10.80 | 10.81 | 10.81 | 5,700 |
22 Mar 2022 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1,400 |
21 Mar 2022 | 11.01 | 11.12 | 10.50 | 10.73 | 10.73 | 16,000 |
18 Mar 2022 | 11.04 | 11.25 | 10.89 | 11.25 | 11.25 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |