Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 11.34 | 11.44 | 11.27 | 11.37 | 11.37 | 25,972 |
27 May 2022 | 11.34 | 11.44 | 11.27 | 11.37 | 11.37 | 25,972 |
26 May 2022 | 11.12 | 11.24 | 11.12 | 11.14 | 11.14 | 83,848 |
25 May 2022 | 11.08 | 11.23 | 11.06 | 11.16 | 11.16 | 32,107 |
24 May 2022 | 11.11 | 11.21 | 11.09 | 11.09 | 11.09 | 115,866 |
23 May 2022 | 11.12 | 11.19 | 11.10 | 11.10 | 11.10 | 33,791 |
20 May 2022 | 11.19 | 11.27 | 11.16 | 11.18 | 11.18 | 102,235 |
19 May 2022 | 11.42 | 11.42 | 11.26 | 11.26 | 11.26 | 51,378 |
18 May 2022 | 11.64 | 11.74 | 11.64 | 11.65 | 11.65 | 33,760 |
17 May 2022 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | 23,661 |
16 May 2022 | 11.61 | 11.74 | 11.61 | 11.71 | 11.71 | 26,663 |
13 May 2022 | 11.42 | 11.59 | 11.42 | 11.59 | 11.59 | 21,750 |
12 May 2022 | 11.43 | 11.48 | 11.37 | 11.41 | 11.41 | 29,319 |
11 May 2022 | 11.50 | 11.64 | 11.50 | 11.55 | 11.55 | 130,708 |
10 May 2022 | 11.60 | 11.60 | 11.46 | 11.53 | 11.53 | 44,435 |
09 May 2022 | 11.70 | 11.73 | 11.61 | 11.73 | 11.73 | 54,529 |
06 May 2022 | 11.86 | 11.86 | 11.71 | 11.80 | 11.80 | 102,798 |
05 May 2022 | 11.90 | 12.00 | 11.89 | 11.98 | 11.98 | 52,915 |
04 May 2022 | 11.76 | 11.89 | 11.76 | 11.77 | 11.77 | 55,480 |
03 May 2022 | 11.76 | 11.80 | 11.70 | 11.77 | 11.77 | 35,084 |
02 May 2022 | 11.75 | 11.76 | 11.62 | 11.76 | 11.76 | 121,726 |
29 Apr 2022 | 11.98 | 12.01 | 11.86 | 11.97 | 11.97 | 246,724 |
28 Apr 2022 | 11.59 | 11.86 | 11.59 | 11.86 | 11.86 | 68,331 |
27 Apr 2022 | 11.64 | 11.67 | 11.54 | 11.59 | 11.59 | 29,650 |
26 Apr 2022 | 11.87 | 11.87 | 11.79 | 11.85 | 11.85 | 39,603 |
22 Apr 2022 | 12.00 | 12.00 | 11.82 | 11.90 | 11.90 | 59,075 |
21 Apr 2022 | 11.99 | 12.05 | 11.97 | 12.05 | 12.05 | 34,194 |
20 Apr 2022 | 12.01 | 12.02 | 11.93 | 12.02 | 12.02 | 40,719 |
19 Apr 2022 | 11.96 | 11.97 | 11.87 | 11.97 | 11.97 | 74,484 |
14 Apr 2022 | 11.86 | 11.96 | 11.83 | 11.94 | 11.94 | 19,693 |
13 Apr 2022 | 11.74 | 11.83 | 11.66 | 11.77 | 11.77 | 69,262 |
12 Apr 2022 | 11.82 | 11.82 | 11.74 | 11.77 | 11.77 | 46,465 |
11 Apr 2022 | 11.98 | 11.98 | 11.88 | 11.93 | 11.93 | 77,143 |
08 Apr 2022 | 11.84 | 11.97 | 11.84 | 11.96 | 11.96 | 87,609 |
07 Apr 2022 | 11.86 | 11.86 | 11.75 | 11.84 | 11.84 | 32,961 |
06 Apr 2022 | 11.88 | 11.92 | 11.82 | 11.83 | 11.83 | 31,114 |
05 Apr 2022 | 11.97 | 12.04 | 11.92 | 11.92 | 11.92 | 106,768 |
04 Apr 2022 | 11.99 | 12.02 | 11.91 | 11.98 | 11.98 | 30,446 |
01 Apr 2022 | 11.93 | 11.99 | 11.88 | 11.99 | 11.99 | 172,748 |
31 Mar 2022 | 12.06 | 12.10 | 11.99 | 12.10 | 12.10 | 21,138 |
30 Mar 2022 | 12.14 | 12.19 | 12.10 | 12.12 | 12.12 | 107,905 |
29 Mar 2022 | 12.06 | 12.12 | 12.04 | 12.10 | 12.10 | 27,387 |
28 Mar 2022 | 11.90 | 11.91 | 11.83 | 11.90 | 11.90 | 36,422 |
25 Mar 2022 | 11.78 | 11.85 | 11.76 | 11.85 | 11.85 | 56,448 |
24 Mar 2022 | 11.67 | 11.74 | 11.65 | 11.70 | 11.70 | 23,172 |
23 Mar 2022 | 11.87 | 11.87 | 11.78 | 11.85 | 11.85 | 77,217 |
22 Mar 2022 | 11.84 | 11.87 | 11.74 | 11.85 | 11.85 | 27,506 |
21 Mar 2022 | 11.87 | 11.87 | 11.72 | 11.80 | 11.80 | 67,283 |
18 Mar 2022 | 11.62 | 11.68 | 11.58 | 11.65 | 11.65 | 204,018 |
17 Mar 2022 | 11.58 | 11.67 | 11.58 | 11.59 | 11.59 | 47,684 |
16 Mar 2022 | 11.42 | 11.53 | 11.42 | 11.42 | 11.42 | 24,340 |
15 Mar 2022 | 11.27 | 11.35 | 11.22 | 11.25 | 11.25 | 33,527 |
14 Mar 2022 | 11.28 | 11.41 | 11.22 | 11.39 | 11.39 | 27,559 |
11 Mar 2022 | 11.36 | 11.37 | 11.25 | 11.26 | 11.26 | 23,588 |
10 Mar 2022 | 11.33 | 11.48 | 11.33 | 11.46 | 11.46 | 73,791 |
09 Mar 2022 | 11.19 | 11.22 | 11.08 | 11.22 | 11.22 | 31,399 |
08 Mar 2022 | 11.25 | 11.28 | 11.16 | 11.25 | 11.25 | 106,970 |
07 Mar 2022 | 11.63 | 11.63 | 11.21 | 11.31 | 11.31 | 34,591 |
04 Mar 2022 | 11.82 | 11.82 | 11.52 | 11.63 | 11.63 | 30,044 |
03 Mar 2022 | 11.66 | 11.85 | 11.66 | 11.84 | 11.84 | 24,235 |
02 Mar 2022 | 11.74 | 11.74 | 11.56 | 11.66 | 11.66 | 35,246 |
01 Mar 2022 | 11.73 | 11.87 | 11.72 | 11.85 | 11.85 | 130,104 |
28 Feb 2022 | 11.88 | 12.03 | 11.60 | 11.69 | 11.69 | 51,576 |
25 Feb 2022 | 11.59 | 11.69 | 11.54 | 11.57 | 11.57 | 90,495 |
24 Feb 2022 | 11.43 | 11.43 | 11.21 | 11.21 | 11.21 | 45,861 |
23 Feb 2022 | 11.61 | 11.72 | 11.60 | 11.60 | 11.60 | 75,696 |
22 Feb 2022 | 11.81 | 11.81 | 11.55 | 11.55 | 11.55 | 86,086 |
21 Feb 2022 | 11.93 | 11.93 | 11.79 | 11.87 | 11.87 | 51,505 |
18 Feb 2022 | 12.01 | 12.03 | 11.90 | 12.03 | 12.03 | 36,997 |
17 Feb 2022 | 12.22 | 12.22 | 12.17 | 12.20 | 12.20 | 46,925 |
16 Feb 2022 | 12.23 | 12.30 | 12.19 | 12.23 | 12.23 | 20,641 |
15 Feb 2022 | 12.16 | 12.20 | 12.09 | 12.09 | 12.09 | 46,396 |
14 Feb 2022 | 12.13 | 12.17 | 12.05 | 12.15 | 12.15 | 52,400 |
11 Feb 2022 | 12.41 | 12.41 | 12.22 | 12.30 | 12.30 | 45,149 |
10 Feb 2022 | 12.48 | 12.58 | 12.46 | 12.54 | 12.54 | 48,983 |
09 Feb 2022 | 12.32 | 12.48 | 12.32 | 12.48 | 12.48 | 142,823 |
08 Feb 2022 | 12.41 | 12.41 | 12.27 | 12.36 | 12.36 | 58,633 |
04 Feb 2022 | 12.32 | 12.43 | 12.29 | 12.43 | 12.43 | 54,835 |
03 Feb 2022 | 12.59 | 12.59 | 12.44 | 12.55 | 12.55 | 68,733 |
02 Feb 2022 | 12.49 | 12.59 | 12.45 | 12.59 | 12.59 | 137,590 |
01 Feb 2022 | 12.40 | 12.51 | 12.40 | 12.49 | 12.49 | 162,279 |
31 Jan 2022 | 12.23 | 12.40 | 12.23 | 12.30 | 12.30 | 65,601 |
28 Jan 2022 | 11.92 | 12.13 | 11.92 | 11.99 | 11.99 | 48,423 |
27 Jan 2022 | 11.91 | 12.02 | 11.80 | 11.80 | 11.80 | 81,014 |
26 Jan 2022 | 11.85 | 11.90 | 11.76 | 11.90 | 11.90 | 132,598 |
25 Jan 2022 | 12.02 | 12.02 | 11.85 | 11.85 | 11.85 | 101,802 |
24 Jan 2022 | 11.96 | 12.02 | 11.85 | 12.02 | 12.02 | 94,771 |
21 Jan 2022 | 12.18 | 12.18 | 12.00 | 12.01 | 12.01 | 58,780 |
20 Jan 2022 | 12.22 | 12.22 | 12.14 | 12.20 | 12.20 | 58,348 |
19 Jan 2022 | 12.37 | 12.38 | 12.30 | 12.30 | 12.30 | 68,467 |
18 Jan 2022 | 12.50 | 12.51 | 12.46 | 12.51 | 12.51 | 72,039 |
17 Jan 2022 | 12.41 | 12.54 | 12.41 | 12.51 | 12.51 | 68,693 |
14 Jan 2022 | 12.45 | 12.45 | 12.39 | 12.40 | 12.40 | 89,549 |
13 Jan 2022 | 12.57 | 12.64 | 12.50 | 12.56 | 12.56 | 38,406 |
12 Jan 2022 | 12.62 | 12.72 | 12.62 | 12.71 | 12.71 | 75,033 |
11 Jan 2022 | 12.60 | 12.67 | 12.55 | 12.62 | 12.62 | 43,110 |
10 Jan 2022 | 12.60 | 12.65 | 12.52 | 12.65 | 12.65 | 74,358 |
07 Jan 2022 | 12.70 | 12.80 | 12.68 | 12.76 | 12.76 | 68,775 |
06 Jan 2022 | 12.72 | 12.72 | 12.62 | 12.70 | 12.70 | 91,165 |
05 Jan 2022 | 12.85 | 12.89 | 12.80 | 12.85 | 12.85 | 206,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |