Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jun 29, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
Jun 28, 2022 | 16.35 | 16.35 | 16.34 | 16.34 | 16.34 | 4,700 |
Jun 27, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
Jun 24, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 100 |
Jun 23, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Jun 22, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
Jun 21, 2022 | 16.74 | 16.74 | 16.55 | 16.55 | 16.55 | 26,700 |
Jun 20, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jun 17, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jun 16, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jun 15, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1,300 |
Jun 14, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,300 |
Jun 13, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jun 10, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jun 09, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
Jun 08, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 100 |
Jun 07, 2022 | 16.43 | 16.47 | 16.43 | 16.47 | 16.47 | 1,100 |
Jun 06, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jun 03, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jun 02, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Jun 01, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 101 |
May 31, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 30, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 27, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 26, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 25, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 24, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 20, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 19, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 18, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
May 17, 2022 | 16.66 | 16.69 | 16.66 | 16.69 | 16.69 | 1,600 |
May 16, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
May 13, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
May 12, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 100 |
May 11, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 10, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 09, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 06, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 05, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 04, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 03, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
May 02, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Apr 29, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Apr 28, 2022 | 17.11 | 17.11 | 17.09 | 17.09 | 17.09 | 200 |
Apr 27, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 26, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 25, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 22, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 21, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 20, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 19, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 155 |
Apr 18, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 14, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 13, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 12, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Apr 11, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1,000 |
Apr 08, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Apr 07, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Apr 06, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Apr 05, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Apr 04, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Apr 01, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 100 |
Mar 31, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Mar 30, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
Mar 29, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Mar 28, 2022 | 16.78 | 16.84 | 16.78 | 16.84 | 16.84 | 6,000 |
Mar 25, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 24, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 23, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 100 |
Mar 22, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 200 |
Mar 21, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 18, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Mar 17, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 100 |
Mar 16, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 15, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 14, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 11, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 10, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 09, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 08, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 07, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 04, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 03, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 02, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Mar 01, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 28, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 25, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 24, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 23, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 22, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 18, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 17, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Feb 16, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 104 |
Feb 15, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 14, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 11, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Feb 10, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 100 |
Feb 09, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Feb 08, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |