Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - |
23 Jun 2022 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | - |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - |
20 Jun 2022 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | - |
17 Jun 2022 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - |
16 Jun 2022 | 12.10 | 12.20 | 11.70 | 11.80 | 11.80 | - |
15 Jun 2022 | 11.90 | 12.30 | 11.90 | 12.20 | 12.20 | - |
14 Jun 2022 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - |
13 Jun 2022 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | - |
10 Jun 2022 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | - |
09 Jun 2022 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | - |
08 Jun 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
07 Jun 2022 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - |
06 Jun 2022 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
03 Jun 2022 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - |
02 Jun 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
01 Jun 2022 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - |
31 May 2022 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | - |
30 May 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
27 May 2022 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - |
26 May 2022 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | - |
25 May 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
24 May 2022 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - |
23 May 2022 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - |
20 May 2022 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - |
19 May 2022 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | - |
18 May 2022 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - |
17 May 2022 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - |
16 May 2022 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
13 May 2022 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
12 May 2022 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - |
11 May 2022 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
10 May 2022 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
09 May 2022 | 11.60 | 11.70 | 11.30 | 11.50 | 11.50 | - |
06 May 2022 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | - |
05 May 2022 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | - |
04 May 2022 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - |
03 May 2022 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - |
02 May 2022 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | - |
29 Apr 2022 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - |
28 Apr 2022 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - |
27 Apr 2022 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - |
26 Apr 2022 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - |
25 Apr 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
22 Apr 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
21 Apr 2022 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | - |
20 Apr 2022 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - |
19 Apr 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
14 Apr 2022 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - |
13 Apr 2022 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - |
12 Apr 2022 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - |
11 Apr 2022 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - |
08 Apr 2022 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | - |
07 Apr 2022 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | - |
06 Apr 2022 | 13.20 | 13.60 | 13.20 | 13.20 | 13.20 | - |
05 Apr 2022 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | - |
04 Apr 2022 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | - |
01 Apr 2022 | 13.10 | 13.50 | 13.00 | 13.00 | 13.00 | - |
31 Mar 2022 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | - |
30 Mar 2022 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
29 Mar 2022 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - |
28 Mar 2022 | 13.60 | 14.00 | 13.50 | 13.60 | 13.60 | 800 |
25 Mar 2022 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - |
24 Mar 2022 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - |
23 Mar 2022 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | - |
22 Mar 2022 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | - |
21 Mar 2022 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | - |
18 Mar 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
17 Mar 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
16 Mar 2022 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | - |
15 Mar 2022 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | - |
14 Mar 2022 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | - |
11 Mar 2022 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - |
10 Mar 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
09 Mar 2022 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | - |
08 Mar 2022 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - |
07 Mar 2022 | 13.10 | 13.10 | 12.50 | 12.80 | 12.80 | - |
04 Mar 2022 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | - |
03 Mar 2022 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | - |
02 Mar 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
01 Mar 2022 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | - |
28 Feb 2022 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
25 Feb 2022 | 15.10 | 15.40 | 14.80 | 15.40 | 15.40 | - |
24 Feb 2022 | 15.30 | 15.50 | 14.70 | 14.80 | 14.80 | - |
23 Feb 2022 | 16.10 | 16.10 | 15.80 | 15.90 | 15.90 | - |
22 Feb 2022 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - |
21 Feb 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
18 Feb 2022 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | - |
17 Feb 2022 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - |
16 Feb 2022 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | - |
15 Feb 2022 | 15.90 | 16.30 | 15.70 | 16.00 | 16.00 | - |
14 Feb 2022 | 15.90 | 15.90 | 15.70 | 15.90 | 15.90 | - |
11 Feb 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 Feb 2022 | 16.20 | 16.20 | 15.90 | 16.20 | 16.20 | - |
09 Feb 2022 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | - |
08 Feb 2022 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | - |
07 Feb 2022 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | - |
04 Feb 2022 | 16.20 | 16.20 | 15.70 | 15.80 | 15.80 | - |
03 Feb 2022 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |