Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 11.30 | 11.68 | 11.06 | 11.66 | 11.66 | 26,604 |
26 May 2022 | 10.74 | 11.18 | 10.60 | 11.10 | 11.10 | 10,977 |
25 May 2022 | 10.70 | 10.70 | 10.38 | 10.66 | 10.66 | 9,440 |
24 May 2022 | 11.08 | 11.08 | 10.56 | 10.62 | 10.62 | 11,953 |
23 May 2022 | 11.48 | 11.52 | 10.68 | 11.10 | 11.10 | 9,839 |
20 May 2022 | 10.64 | 11.04 | 10.48 | 10.90 | 10.90 | 17,287 |
19 May 2022 | 10.48 | 10.72 | 10.22 | 10.32 | 10.32 | 10,418 |
18 May 2022 | 10.72 | 10.80 | 10.44 | 10.54 | 10.54 | 11,963 |
17 May 2022 | 10.94 | 11.00 | 10.52 | 10.68 | 10.68 | 19,682 |
16 May 2022 | 10.48 | 11.00 | 10.28 | 10.94 | 10.94 | 29,411 |
13 May 2022 | 10.08 | 10.50 | 10.04 | 10.34 | 10.34 | 24,744 |
12 May 2022 | 9.96 | 10.02 | 9.51 | 10.02 | 10.02 | 39,717 |
11 May 2022 | 10.02 | 10.30 | 9.77 | 10.00 | 10.00 | 23,795 |
10 May 2022 | 9.80 | 10.14 | 9.80 | 9.98 | 9.98 | 24,966 |
09 May 2022 | 10.32 | 10.32 | 9.82 | 9.86 | 9.86 | 40,181 |
06 May 2022 | 11.46 | 11.46 | 10.32 | 10.46 | 10.46 | 81,310 |
05 May 2022 | 11.70 | 12.00 | 11.42 | 11.42 | 11.42 | 19,479 |
04 May 2022 | 11.90 | 11.90 | 11.56 | 11.58 | 11.58 | 5,470 |
03 May 2022 | 11.82 | 11.86 | 11.60 | 11.86 | 11.86 | 5,199 |
02 May 2022 | 11.64 | 11.90 | 11.58 | 11.86 | 11.86 | 15,489 |
29 Apr 2022 | 11.66 | 11.72 | 11.28 | 11.66 | 11.66 | 18,675 |
28 Apr 2022 | 11.62 | 11.74 | 11.36 | 11.64 | 11.64 | 17,856 |
27 Apr 2022 | 12.16 | 12.16 | 11.52 | 11.66 | 11.66 | 18,591 |
26 Apr 2022 | 12.14 | 12.32 | 12.06 | 12.24 | 12.24 | 7,152 |
25 Apr 2022 | 12.10 | 12.34 | 11.54 | 12.34 | 12.34 | 46,251 |
22 Apr 2022 | 13.82 | 13.82 | 12.54 | 12.60 | 12.60 | 58,397 |
21 Apr 2022 | 13.50 | 14.18 | 13.50 | 14.02 | 14.02 | 28,132 |
20 Apr 2022 | 13.14 | 13.60 | 13.10 | 13.50 | 13.50 | 12,416 |
19 Apr 2022 | 13.04 | 13.06 | 12.64 | 13.06 | 13.06 | 17,102 |
14 Apr 2022 | 13.18 | 13.18 | 12.94 | 13.18 | 13.18 | 8,345 |
13 Apr 2022 | 13.36 | 13.36 | 12.94 | 13.00 | 13.00 | 13,957 |
12 Apr 2022 | 13.44 | 13.44 | 13.16 | 13.16 | 13.16 | 14,111 |
11 Apr 2022 | 13.64 | 14.02 | 13.52 | 13.52 | 13.52 | 12,974 |
08 Apr 2022 | 13.94 | 13.94 | 13.56 | 13.72 | 13.72 | 11,258 |
07 Apr 2022 | 14.00 | 14.18 | 13.74 | 13.84 | 13.84 | 39,789 |
06 Apr 2022 | 13.50 | 13.68 | 13.12 | 13.60 | 13.60 | 35,402 |
05 Apr 2022 | 13.74 | 13.74 | 13.38 | 13.38 | 13.38 | 19,983 |
04 Apr 2022 | 14.20 | 14.20 | 13.66 | 13.66 | 13.66 | 33,641 |
01 Apr 2022 | 13.92 | 14.20 | 13.70 | 14.00 | 14.00 | 35,874 |
31 Mar 2022 | 13.80 | 14.26 | 13.62 | 13.64 | 13.64 | 36,077 |
30 Mar 2022 | 13.56 | 13.86 | 13.22 | 13.76 | 13.76 | 37,797 |
29 Mar 2022 | 12.70 | 13.70 | 12.70 | 13.70 | 13.70 | 59,194 |
28 Mar 2022 | 12.26 | 12.88 | 12.20 | 12.62 | 12.62 | 29,156 |
25 Mar 2022 | 12.18 | 12.28 | 11.98 | 12.02 | 12.02 | 19,765 |
24 Mar 2022 | 12.50 | 12.56 | 11.94 | 12.04 | 12.04 | 36,480 |
23 Mar 2022 | 12.30 | 13.24 | 12.30 | 12.52 | 12.52 | 104,311 |
22 Mar 2022 | 12.26 | 12.30 | 11.98 | 12.16 | 12.16 | 12,907 |
21 Mar 2022 | 12.30 | 12.32 | 11.90 | 12.26 | 12.26 | 11,490 |
18 Mar 2022 | 12.06 | 12.26 | 11.82 | 12.02 | 12.02 | 14,961 |
17 Mar 2022 | 12.30 | 12.48 | 11.80 | 11.88 | 11.88 | 50,229 |
16 Mar 2022 | 11.76 | 12.30 | 11.76 | 12.28 | 12.28 | 44,066 |
15 Mar 2022 | 11.80 | 11.80 | 11.26 | 11.40 | 11.40 | 21,579 |
14 Mar 2022 | 11.88 | 12.14 | 11.70 | 11.82 | 11.82 | 32,829 |
11 Mar 2022 | 11.16 | 12.22 | 11.08 | 11.68 | 11.68 | 60,924 |
10 Mar 2022 | 11.66 | 11.84 | 10.90 | 11.04 | 11.04 | 44,869 |
09 Mar 2022 | 10.24 | 11.66 | 10.14 | 11.46 | 11.46 | 88,671 |
08 Mar 2022 | 9.64 | 10.34 | 9.63 | 10.02 | 10.02 | 36,937 |
07 Mar 2022 | 10.06 | 10.20 | 9.30 | 9.94 | 9.94 | 122,636 |
04 Mar 2022 | 10.90 | 10.94 | 10.24 | 10.64 | 10.64 | 96,272 |
03 Mar 2022 | 11.56 | 11.68 | 10.70 | 10.96 | 10.96 | 47,945 |
02 Mar 2022 | 11.22 | 11.74 | 11.02 | 11.62 | 11.62 | 31,552 |
01 Mar 2022 | 12.10 | 12.20 | 11.22 | 11.26 | 11.26 | 26,247 |
28 Feb 2022 | 11.50 | 12.06 | 11.02 | 12.06 | 12.06 | 57,566 |
25 Feb 2022 | 11.58 | 12.20 | 11.52 | 12.10 | 12.10 | 38,172 |
24 Feb 2022 | 10.84 | 11.62 | 10.80 | 11.58 | 11.58 | 146,908 |
23 Feb 2022 | 12.24 | 12.30 | 11.86 | 11.96 | 11.96 | 26,247 |
22 Feb 2022 | 11.40 | 12.30 | 11.32 | 12.04 | 12.04 | 79,900 |
21 Feb 2022 | 12.72 | 12.90 | 11.94 | 12.06 | 12.06 | 81,234 |
18 Feb 2022 | 13.48 | 13.50 | 12.80 | 12.90 | 12.90 | 64,483 |
17 Feb 2022 | 13.86 | 13.86 | 13.10 | 13.64 | 13.64 | 22,689 |
16 Feb 2022 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | 9,890 |
15 Feb 2022 | 13.76 | 14.18 | 13.70 | 13.90 | 13.90 | 14,608 |
14 Feb 2022 | 13.52 | 13.88 | 13.24 | 13.88 | 13.88 | 34,006 |
11 Feb 2022 | 14.06 | 14.06 | 13.70 | 13.90 | 13.90 | 25,738 |
10 Feb 2022 | 13.92 | 14.44 | 13.82 | 14.12 | 14.12 | 38,837 |
09 Feb 2022 | 14.04 | 14.26 | 13.86 | 13.96 | 13.96 | 20,776 |
08 Feb 2022 | 14.02 | 14.06 | 13.84 | 14.04 | 14.04 | 9,983 |
07 Feb 2022 | 14.10 | 14.26 | 13.80 | 14.00 | 14.00 | 21,008 |
04 Feb 2022 | 14.00 | 14.14 | 13.72 | 14.00 | 14.00 | 22,772 |
03 Feb 2022 | 14.52 | 15.08 | 13.90 | 13.90 | 13.90 | 41,462 |
02 Feb 2022 | 13.80 | 15.18 | 13.78 | 14.52 | 14.52 | 75,036 |
01 Feb 2022 | 13.20 | 13.82 | 13.04 | 13.80 | 13.80 | 29,830 |
31 Jan 2022 | 13.40 | 13.54 | 12.64 | 13.14 | 13.14 | 43,089 |
28 Jan 2022 | 12.98 | 13.24 | 12.22 | 13.24 | 13.24 | 75,063 |
27 Jan 2022 | 13.80 | 13.82 | 12.76 | 12.92 | 12.92 | 138,817 |
26 Jan 2022 | 13.60 | 14.30 | 13.52 | 14.04 | 14.04 | 30,520 |
25 Jan 2022 | 14.00 | 14.44 | 13.44 | 13.74 | 13.74 | 61,372 |
24 Jan 2022 | 15.20 | 15.22 | 13.78 | 14.00 | 14.00 | 154,404 |
21 Jan 2022 | 15.72 | 15.76 | 15.14 | 15.30 | 15.30 | 43,648 |
20 Jan 2022 | 15.68 | 15.86 | 15.60 | 15.76 | 15.76 | 16,158 |
19 Jan 2022 | 15.92 | 16.04 | 15.54 | 15.76 | 15.76 | 21,698 |
18 Jan 2022 | 15.98 | 16.20 | 15.64 | 15.88 | 15.88 | 79,657 |
17 Jan 2022 | 15.46 | 15.96 | 15.46 | 15.82 | 15.82 | 27,896 |
14 Jan 2022 | 15.48 | 15.64 | 15.24 | 15.64 | 15.64 | 14,702 |
13 Jan 2022 | 15.16 | 15.64 | 15.16 | 15.60 | 15.60 | 15,156 |
12 Jan 2022 | 15.26 | 15.36 | 15.12 | 15.26 | 15.26 | 11,052 |
11 Jan 2022 | 15.50 | 15.50 | 15.06 | 15.12 | 15.12 | 17,894 |
10 Jan 2022 | 16.30 | 16.30 | 15.24 | 15.26 | 15.26 | 53,908 |
07 Jan 2022 | 16.08 | 16.44 | 15.90 | 16.24 | 16.24 | 71,906 |
06 Jan 2022 | 15.88 | 16.28 | 15.30 | 15.94 | 15.94 | 165,539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |