Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 11.82 | 12.22 | 11.80 | 11.86 | 11.86 | - |
24 Jun 2022 | 11.66 | 11.96 | 11.66 | 11.80 | 11.80 | - |
23 Jun 2022 | 11.96 | 11.98 | 11.76 | 11.76 | 11.76 | - |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 12.02 | 12.18 | 12.02 | 12.10 | 12.10 | - |
20 Jun 2022 | 12.22 | 12.46 | 11.98 | 12.08 | 12.08 | - |
17 Jun 2022 | 13.30 | 13.30 | 13.26 | 13.30 | 13.30 | - |
16 Jun 2022 | 13.40 | 13.40 | 13.26 | 13.32 | 13.32 | - |
15 Jun 2022 | 13.32 | 13.50 | 13.32 | 13.50 | 13.50 | - |
14 Jun 2022 | 13.32 | 13.50 | 13.32 | 13.50 | 13.50 | - |
13 Jun 2022 | 13.54 | 13.66 | 13.32 | 13.44 | 13.44 | - |
10 Jun 2022 | 13.62 | 13.82 | 13.62 | 13.72 | 13.72 | - |
09 Jun 2022 | 13.64 | 13.84 | 13.64 | 13.84 | 13.84 | - |
08 Jun 2022 | 13.90 | 13.90 | 13.76 | 13.78 | 13.78 | - |
07 Jun 2022 | 14.04 | 14.04 | 13.88 | 13.94 | 13.94 | - |
06 Jun 2022 | 14.00 | 14.16 | 14.00 | 14.02 | 14.02 | - |
03 Jun 2022 | 13.96 | 14.06 | 13.96 | 14.06 | 14.06 | - |
02 Jun 2022 | 14.08 | 14.08 | 13.94 | 14.00 | 14.00 | - |
01 Jun 2022 | 13.84 | 14.12 | 13.84 | 14.06 | 14.06 | - |
31 May 2022 | 13.74 | 14.00 | 13.74 | 14.00 | 14.00 | - |
30 May 2022 | 13.50 | 13.74 | 13.50 | 13.74 | 13.74 | 250 |
27 May 2022 | 13.46 | 13.58 | 13.42 | 13.56 | 13.56 | - |
26 May 2022 | 13.24 | 13.40 | 13.24 | 13.40 | 13.40 | - |
25 May 2022 | 13.34 | 13.44 | 13.26 | 13.28 | 13.28 | - |
24 May 2022 | 13.36 | 13.48 | 13.36 | 13.48 | 13.48 | - |
23 May 2022 | 13.38 | 13.42 | 13.30 | 13.30 | 13.30 | - |
20 May 2022 | 13.84 | 13.84 | 13.74 | 13.74 | 13.74 | - |
19 May 2022 | 13.84 | 13.96 | 13.84 | 13.84 | 13.84 | - |
18 May 2022 | 14.00 | 14.00 | 13.84 | 13.96 | 13.96 | - |
17 May 2022 | 13.84 | 13.92 | 13.84 | 13.92 | 13.92 | - |
16 May 2022 | 13.84 | 13.94 | 13.84 | 13.94 | 13.94 | - |
13 May 2022 | 13.64 | 13.88 | 13.64 | 13.88 | 13.88 | - |
12 May 2022 | 13.84 | 13.96 | 13.82 | 13.84 | 13.84 | - |
11 May 2022 | 13.76 | 13.98 | 13.76 | 13.92 | 13.92 | - |
10 May 2022 | 13.96 | 14.00 | 13.92 | 13.92 | 13.92 | - |
09 May 2022 | 13.22 | 13.98 | 13.22 | 13.98 | 13.98 | - |
06 May 2022 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | - |
05 May 2022 | 12.34 | 12.86 | 12.34 | 12.86 | 12.86 | - |
04 May 2022 | 12.18 | 12.42 | 12.18 | 12.42 | 12.42 | - |
03 May 2022 | 11.72 | 11.72 | 11.24 | 11.24 | 11.24 | - |
02 May 2022 | 11.66 | 11.74 | 11.60 | 11.64 | 11.64 | - |
29 Apr 2022 | 11.78 | 11.78 | 11.66 | 11.78 | 11.78 | - |
28 Apr 2022 | 11.42 | 11.86 | 11.42 | 11.86 | 11.86 | - |
27 Apr 2022 | 11.00 | 11.44 | 11.00 | 11.40 | 11.40 | - |
26 Apr 2022 | 11.68 | 11.68 | 11.06 | 11.06 | 11.06 | - |
25 Apr 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
22 Apr 2022 | 11.56 | 11.88 | 11.56 | 11.82 | 11.82 | - |
21 Apr 2022 | 12.24 | 12.26 | 11.58 | 11.58 | 11.58 | - |
20 Apr 2022 | 12.52 | 12.52 | 12.34 | 12.34 | 12.34 | - |
19 Apr 2022 | 12.72 | 12.72 | 12.58 | 12.58 | 12.58 | - |
14 Apr 2022 | 12.72 | 12.98 | 12.72 | 12.88 | 12.88 | - |
13 Apr 2022 | 12.78 | 13.06 | 12.74 | 12.94 | 12.94 | - |
12 Apr 2022 | 13.14 | 13.14 | 12.64 | 12.82 | 12.82 | - |
11 Apr 2022 | 12.36 | 12.88 | 12.36 | 12.68 | 12.68 | - |
08 Apr 2022 | 12.56 | 12.60 | 12.54 | 12.54 | 12.54 | - |
07 Apr 2022 | 12.76 | 12.82 | 12.70 | 12.70 | 12.70 | 250 |
06 Apr 2022 | 13.10 | 13.10 | 12.72 | 12.72 | 12.72 | - |
05 Apr 2022 | 12.98 | 13.02 | 12.98 | 12.98 | 12.98 | - |
04 Apr 2022 | 12.72 | 13.00 | 12.66 | 12.94 | 12.94 | - |
01 Apr 2022 | 12.64 | 12.80 | 12.64 | 12.74 | 12.74 | - |
31 Mar 2022 | 13.18 | 13.18 | 12.78 | 12.82 | 12.82 | - |
30 Mar 2022 | 12.60 | 13.18 | 12.60 | 13.18 | 13.18 | - |
29 Mar 2022 | 12.44 | 12.88 | 12.44 | 12.78 | 12.78 | - |
28 Mar 2022 | 11.56 | 11.68 | 11.56 | 11.68 | 11.68 | - |
25 Mar 2022 | 10.56 | 11.66 | 10.56 | 11.54 | 11.54 | - |
24 Mar 2022 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | - |
23 Mar 2022 | 10.90 | 10.90 | 10.60 | 10.72 | 10.72 | - |
22 Mar 2022 | 10.16 | 10.44 | 10.16 | 10.42 | 10.42 | - |
21 Mar 2022 | 9.95 | 10.36 | 9.91 | 10.36 | 10.36 | - |
18 Mar 2022 | 10.08 | 10.08 | 10.04 | 10.08 | 10.08 | - |
17 Mar 2022 | 10.28 | 10.50 | 10.28 | 10.38 | 10.38 | - |
16 Mar 2022 | 9.99 | 10.44 | 9.99 | 10.30 | 10.30 | - |
15 Mar 2022 | 10.30 | 10.42 | 9.93 | 10.04 | 10.04 | - |
14 Mar 2022 | 9.48 | 10.56 | 9.48 | 10.38 | 10.38 | - |
11 Mar 2022 | 8.73 | 9.36 | 8.56 | 9.36 | 9.36 | - |
10 Mar 2022 | 8.75 | 8.94 | 8.59 | 8.67 | 8.67 | - |
09 Mar 2022 | 8.74 | 8.87 | 8.71 | 8.80 | 8.80 | - |
08 Mar 2022 | 8.54 | 8.86 | 8.47 | 8.84 | 8.84 | - |
07 Mar 2022 | 9.29 | 9.29 | 8.65 | 8.65 | 8.65 | - |
04 Mar 2022 | 9.36 | 9.42 | 9.11 | 9.25 | 9.25 | - |
03 Mar 2022 | 9.58 | 9.89 | 9.38 | 9.38 | 9.38 | - |
02 Mar 2022 | 9.48 | 9.59 | 9.32 | 9.46 | 9.46 | - |
01 Mar 2022 | 9.78 | 9.91 | 9.78 | 9.91 | 9.91 | - |
28 Feb 2022 | 9.57 | 9.58 | 9.43 | 9.43 | 9.43 | - |
25 Feb 2022 | 9.67 | 9.68 | 8.91 | 9.68 | 9.68 | - |
24 Feb 2022 | 10.00 | 10.02 | 9.73 | 9.85 | 9.85 | - |
23 Feb 2022 | 10.30 | 10.32 | 10.10 | 10.10 | 10.10 | - |
22 Feb 2022 | 9.91 | 10.28 | 9.85 | 10.26 | 10.26 | - |
21 Feb 2022 | 10.26 | 10.26 | 10.08 | 10.08 | 10.08 | - |
18 Feb 2022 | 10.34 | 10.34 | 10.32 | 10.34 | 10.34 | - |
17 Feb 2022 | 10.34 | 10.38 | 10.34 | 10.34 | 10.34 | - |
16 Feb 2022 | 10.68 | 10.68 | 10.34 | 10.34 | 10.34 | - |
15 Feb 2022 | 10.56 | 10.64 | 10.54 | 10.62 | 10.62 | - |
14 Feb 2022 | 10.68 | 10.78 | 10.50 | 10.54 | 10.54 | - |
11 Feb 2022 | 10.60 | 10.76 | 10.60 | 10.76 | 10.76 | - |
10 Feb 2022 | 10.58 | 10.74 | 10.58 | 10.64 | 10.64 | - |
09 Feb 2022 | 10.76 | 10.76 | 10.64 | 10.74 | 10.74 | - |
08 Feb 2022 | 10.44 | 10.68 | 10.44 | 10.68 | 10.68 | - |
07 Feb 2022 | 10.58 | 10.62 | 10.48 | 10.60 | 10.60 | - |
04 Feb 2022 | 11.24 | 11.52 | 11.24 | 11.52 | 11.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |