Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 7.95 | 8.31 | 7.56 | 8.25 | 8.25 | 69,300 |
01 Jul 2022 | 8.02 | 8.60 | 7.95 | 7.95 | 7.95 | 58,300 |
30 Jun 2022 | 8.20 | 8.45 | 8.05 | 8.12 | 8.12 | 64,000 |
29 Jun 2022 | 8.40 | 8.77 | 8.30 | 8.39 | 8.39 | 47,200 |
28 Jun 2022 | 9.23 | 9.23 | 8.49 | 8.62 | 8.62 | 28,200 |
27 Jun 2022 | 9.10 | 9.32 | 8.85 | 9.20 | 9.20 | 27,600 |
24 Jun 2022 | 8.65 | 9.23 | 8.56 | 9.12 | 9.12 | 60,700 |
23 Jun 2022 | 8.91 | 8.91 | 8.36 | 8.58 | 8.58 | 42,800 |
22 Jun 2022 | 8.73 | 9.21 | 8.60 | 8.83 | 8.83 | 145,600 |
21 Jun 2022 | 8.32 | 9.02 | 8.32 | 8.96 | 8.96 | 45,700 |
17 Jun 2022 | 8.06 | 8.72 | 7.97 | 8.35 | 8.35 | 893,000 |
16 Jun 2022 | 8.25 | 8.31 | 7.54 | 8.00 | 8.00 | 193,600 |
15 Jun 2022 | 8.68 | 8.96 | 8.25 | 8.32 | 8.32 | 97,400 |
14 Jun 2022 | 8.30 | 8.78 | 8.30 | 8.51 | 8.51 | 105,400 |
13 Jun 2022 | 9.23 | 9.23 | 7.68 | 8.30 | 8.30 | 181,900 |
10 Jun 2022 | 9.71 | 9.97 | 9.50 | 9.56 | 9.56 | 31,900 |
09 Jun 2022 | 10.09 | 10.14 | 9.70 | 9.95 | 9.95 | 36,300 |
08 Jun 2022 | 10.80 | 11.00 | 10.18 | 10.22 | 10.22 | 29,600 |
07 Jun 2022 | 10.49 | 10.98 | 10.27 | 10.71 | 10.71 | 25,800 |
06 Jun 2022 | 11.01 | 11.33 | 10.58 | 10.59 | 10.59 | 38,800 |
03 Jun 2022 | 10.89 | 11.07 | 10.25 | 10.95 | 10.95 | 12,500 |
02 Jun 2022 | 10.76 | 11.08 | 10.58 | 10.99 | 10.99 | 57,300 |
01 Jun 2022 | 10.54 | 10.82 | 10.30 | 10.81 | 10.81 | 38,900 |
31 May 2022 | 10.31 | 10.48 | 10.03 | 10.25 | 10.25 | 15,500 |
27 May 2022 | 10.02 | 10.32 | 10.02 | 10.23 | 10.23 | 20,100 |
26 May 2022 | 10.29 | 10.40 | 9.86 | 10.00 | 10.00 | 32,800 |
25 May 2022 | 10.17 | 10.35 | 9.85 | 10.25 | 10.25 | 52,000 |
24 May 2022 | 10.38 | 10.50 | 10.15 | 10.21 | 10.21 | 20,200 |
23 May 2022 | 10.40 | 10.69 | 10.29 | 10.46 | 10.46 | 52,500 |
20 May 2022 | 10.05 | 10.18 | 9.75 | 10.15 | 10.15 | 32,900 |
19 May 2022 | 10.00 | 10.00 | 9.68 | 9.90 | 9.90 | 85,600 |
18 May 2022 | 10.39 | 10.60 | 9.90 | 9.99 | 9.99 | 42,800 |
17 May 2022 | 10.47 | 10.47 | 10.35 | 10.45 | 10.45 | 51,900 |
16 May 2022 | 10.04 | 10.38 | 9.96 | 10.35 | 10.35 | 77,700 |
13 May 2022 | 10.13 | 10.19 | 9.87 | 10.04 | 10.04 | 104,800 |
12 May 2022 | 9.70 | 10.20 | 9.42 | 9.91 | 9.91 | 127,600 |
11 May 2022 | 9.48 | 9.82 | 9.11 | 9.79 | 9.79 | 90,500 |
10 May 2022 | 9.08 | 9.30 | 8.82 | 9.20 | 9.20 | 54,600 |
09 May 2022 | 9.38 | 9.50 | 8.80 | 8.95 | 8.95 | 93,100 |
06 May 2022 | 9.50 | 9.54 | 9.07 | 9.54 | 9.54 | 50,400 |
05 May 2022 | 9.68 | 9.71 | 9.31 | 9.45 | 9.45 | 61,100 |
04 May 2022 | 9.24 | 9.69 | 9.12 | 9.69 | 9.69 | 71,500 |
03 May 2022 | 8.62 | 9.17 | 8.62 | 9.09 | 9.09 | 49,200 |
02 May 2022 | 8.38 | 8.74 | 8.38 | 8.52 | 8.52 | 30,500 |
29 Apr 2022 | 8.25 | 8.67 | 8.20 | 8.47 | 8.47 | 35,800 |
28 Apr 2022 | 8.25 | 8.37 | 8.15 | 8.25 | 8.25 | 24,600 |
27 Apr 2022 | 8.15 | 8.37 | 8.13 | 8.25 | 8.25 | 41,200 |
26 Apr 2022 | 8.15 | 8.20 | 8.06 | 8.15 | 8.15 | 54,300 |
25 Apr 2022 | 7.82 | 8.35 | 7.74 | 8.17 | 8.17 | 60,700 |
22 Apr 2022 | 8.20 | 8.20 | 7.87 | 7.90 | 7.90 | 52,600 |
21 Apr 2022 | 8.52 | 8.57 | 8.15 | 8.20 | 8.20 | 31,800 |
20 Apr 2022 | 8.64 | 8.66 | 8.36 | 8.51 | 8.51 | 73,800 |
19 Apr 2022 | 8.73 | 8.82 | 8.51 | 8.69 | 8.69 | 60,400 |
18 Apr 2022 | 8.20 | 8.98 | 7.99 | 8.75 | 8.75 | 156,800 |
14 Apr 2022 | 7.64 | 8.35 | 7.41 | 8.32 | 8.32 | 1,318,700 |
13 Apr 2022 | 7.02 | 7.12 | 6.90 | 7.00 | 7.00 | 306,100 |
12 Apr 2022 | 7.11 | 7.20 | 6.79 | 6.93 | 6.93 | 44,000 |
11 Apr 2022 | 7.12 | 7.23 | 7.01 | 7.11 | 7.11 | 33,300 |
08 Apr 2022 | 7.32 | 7.32 | 7.00 | 7.16 | 7.16 | 29,400 |
07 Apr 2022 | 7.30 | 7.33 | 7.00 | 7.18 | 7.18 | 44,600 |
06 Apr 2022 | 7.47 | 7.54 | 7.15 | 7.30 | 7.30 | 64,300 |
05 Apr 2022 | 7.65 | 7.73 | 7.40 | 7.60 | 7.60 | 53,200 |
04 Apr 2022 | 7.65 | 7.74 | 7.50 | 7.64 | 7.64 | 56,200 |
01 Apr 2022 | 7.70 | 7.70 | 7.43 | 7.60 | 7.60 | 52,300 |
31 Mar 2022 | 7.75 | 7.78 | 7.54 | 7.58 | 7.58 | 43,600 |
30 Mar 2022 | 7.80 | 7.93 | 7.59 | 7.70 | 7.70 | 53,800 |
29 Mar 2022 | 7.82 | 7.85 | 7.74 | 7.75 | 7.75 | 87,900 |
28 Mar 2022 | 7.89 | 7.92 | 7.68 | 7.70 | 7.70 | 45,100 |
25 Mar 2022 | 7.99 | 8.03 | 7.87 | 8.00 | 8.00 | 32,600 |
24 Mar 2022 | 8.17 | 8.17 | 7.97 | 8.00 | 8.00 | 50,100 |
23 Mar 2022 | 7.95 | 8.10 | 7.68 | 8.00 | 8.00 | 60,200 |
22 Mar 2022 | 7.91 | 8.13 | 7.89 | 7.95 | 7.95 | 44,500 |
21 Mar 2022 | 8.02 | 8.16 | 7.74 | 7.99 | 7.99 | 96,600 |
18 Mar 2022 | 8.05 | 8.30 | 7.92 | 7.92 | 7.92 | 107,800 |
17 Mar 2022 | 8.05 | 8.33 | 7.96 | 8.00 | 8.00 | 35,800 |
16 Mar 2022 | 7.77 | 8.08 | 7.60 | 8.07 | 8.07 | 64,600 |
15 Mar 2022 | 7.92 | 7.92 | 7.45 | 7.62 | 7.62 | 33,600 |
14 Mar 2022 | 8.17 | 8.17 | 7.50 | 7.52 | 7.52 | 57,600 |
11 Mar 2022 | 8.20 | 8.30 | 7.97 | 8.06 | 8.06 | 40,000 |
10 Mar 2022 | 8.25 | 8.46 | 8.00 | 8.24 | 8.24 | 43,900 |
09 Mar 2022 | 8.56 | 8.59 | 8.20 | 8.34 | 8.34 | 24,500 |
08 Mar 2022 | 8.42 | 8.57 | 8.18 | 8.29 | 8.29 | 29,800 |
07 Mar 2022 | 8.43 | 8.65 | 8.28 | 8.39 | 8.39 | 33,600 |
04 Mar 2022 | 8.58 | 8.79 | 8.26 | 8.35 | 8.35 | 113,100 |
03 Mar 2022 | 9.04 | 9.04 | 8.55 | 8.61 | 8.61 | 22,300 |
02 Mar 2022 | 8.84 | 9.06 | 8.63 | 8.91 | 8.91 | 50,300 |
01 Mar 2022 | 9.00 | 9.08 | 8.68 | 8.75 | 8.75 | 52,100 |
28 Feb 2022 | 9.07 | 9.39 | 8.62 | 9.09 | 9.09 | 42,900 |
25 Feb 2022 | 8.35 | 9.49 | 8.18 | 9.34 | 9.34 | 114,600 |
24 Feb 2022 | 8.24 | 8.43 | 7.93 | 7.93 | 7.93 | 70,600 |
23 Feb 2022 | 8.67 | 9.07 | 8.47 | 8.47 | 8.47 | 178,000 |
22 Feb 2022 | 8.75 | 9.02 | 8.59 | 8.77 | 8.77 | 106,700 |
18 Feb 2022 | 9.43 | 9.48 | 9.30 | 9.40 | 9.40 | 26,300 |
17 Feb 2022 | 9.62 | 9.64 | 9.25 | 9.43 | 9.43 | 31,200 |
16 Feb 2022 | 9.67 | 9.75 | 9.37 | 9.67 | 9.67 | 11,900 |
15 Feb 2022 | 9.52 | 9.74 | 9.52 | 9.65 | 9.65 | 31,100 |
14 Feb 2022 | 9.52 | 9.52 | 9.23 | 9.37 | 9.37 | 29,000 |
11 Feb 2022 | 9.52 | 9.61 | 9.22 | 9.42 | 9.42 | 33,800 |
10 Feb 2022 | 9.38 | 9.86 | 9.38 | 9.46 | 9.46 | 40,100 |
09 Feb 2022 | 9.21 | 9.60 | 9.20 | 9.54 | 9.54 | 32,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |