Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 11.40 | 11.45 | 10.92 | 11.09 | 11.09 | 775,800 |
24 Jun 2022 | 11.33 | 11.45 | 11.02 | 11.24 | 11.24 | 776,900 |
23 Jun 2022 | 10.65 | 11.24 | 10.56 | 11.08 | 11.08 | 626,400 |
22 Jun 2022 | 10.24 | 10.64 | 10.06 | 10.36 | 10.36 | 455,800 |
21 Jun 2022 | 10.48 | 10.88 | 10.47 | 10.57 | 10.57 | 577,300 |
17 Jun 2022 | 10.44 | 10.62 | 10.14 | 10.33 | 10.33 | 759,900 |
16 Jun 2022 | 9.71 | 9.95 | 9.50 | 9.84 | 9.84 | 524,700 |
15 Jun 2022 | 10.13 | 10.51 | 9.88 | 10.19 | 10.19 | 708,500 |
14 Jun 2022 | 9.83 | 10.28 | 9.57 | 9.93 | 9.93 | 783,800 |
13 Jun 2022 | 9.77 | 9.92 | 9.35 | 9.53 | 9.53 | 596,800 |
10 Jun 2022 | 10.32 | 10.73 | 10.17 | 10.29 | 10.29 | 3,488,700 |
09 Jun 2022 | 11.10 | 11.16 | 10.26 | 10.39 | 10.39 | 1,416,600 |
08 Jun 2022 | 10.70 | 12.09 | 10.60 | 11.67 | 11.67 | 2,233,300 |
07 Jun 2022 | 10.13 | 10.65 | 10.10 | 10.48 | 10.48 | 1,311,500 |
06 Jun 2022 | 10.18 | 10.62 | 9.98 | 10.35 | 10.35 | 1,372,500 |
03 Jun 2022 | 9.55 | 9.82 | 9.48 | 9.63 | 9.63 | 1,061,700 |
02 Jun 2022 | 8.92 | 9.70 | 8.92 | 9.61 | 9.61 | 1,044,100 |
01 Jun 2022 | 9.05 | 9.50 | 8.87 | 8.97 | 8.97 | 854,000 |
31 May 2022 | 9.63 | 9.65 | 9.02 | 9.02 | 9.02 | 1,496,700 |
27 May 2022 | 9.65 | 9.78 | 9.03 | 9.27 | 9.27 | 1,408,400 |
26 May 2022 | 8.03 | 10.09 | 8.03 | 9.90 | 9.90 | 2,111,600 |
25 May 2022 | 7.60 | 7.95 | 7.56 | 7.89 | 7.89 | 829,100 |
24 May 2022 | 8.02 | 8.16 | 7.53 | 7.57 | 7.57 | 774,800 |
23 May 2022 | 8.70 | 8.84 | 8.06 | 8.28 | 8.28 | 832,600 |
20 May 2022 | 8.80 | 9.02 | 8.43 | 8.57 | 8.57 | 736,100 |
19 May 2022 | 8.02 | 8.98 | 8.02 | 8.64 | 8.64 | 948,800 |
18 May 2022 | 7.99 | 8.54 | 7.90 | 8.11 | 8.11 | 611,600 |
17 May 2022 | 8.18 | 8.97 | 8.02 | 8.24 | 8.24 | 1,059,800 |
16 May 2022 | 7.67 | 8.28 | 7.58 | 7.82 | 7.82 | 1,461,500 |
13 May 2022 | 7.12 | 7.77 | 7.08 | 7.64 | 7.64 | 1,102,100 |
12 May 2022 | 6.63 | 7.02 | 6.15 | 6.80 | 6.80 | 4,367,300 |
11 May 2022 | 7.13 | 7.22 | 6.54 | 6.56 | 6.56 | 830,000 |
10 May 2022 | 6.86 | 7.02 | 6.57 | 6.91 | 6.91 | 668,800 |
09 May 2022 | 7.10 | 7.30 | 6.59 | 6.68 | 6.68 | 808,800 |
06 May 2022 | 7.59 | 7.75 | 7.35 | 7.42 | 7.42 | 1,080,600 |
05 May 2022 | 8.21 | 8.39 | 7.67 | 7.79 | 7.79 | 601,500 |
04 May 2022 | 8.00 | 8.51 | 7.80 | 8.48 | 8.48 | 566,500 |
03 May 2022 | 7.88 | 8.34 | 7.85 | 8.27 | 8.27 | 586,100 |
02 May 2022 | 7.51 | 8.15 | 7.48 | 8.08 | 8.08 | 760,300 |
29 Apr 2022 | 7.85 | 8.34 | 7.61 | 7.64 | 7.64 | 863,800 |
28 Apr 2022 | 7.30 | 7.30 | 6.71 | 7.07 | 7.07 | 509,300 |
27 Apr 2022 | 6.90 | 7.31 | 6.71 | 7.20 | 7.20 | 1,163,700 |
26 Apr 2022 | 7.09 | 7.09 | 6.66 | 6.68 | 6.68 | 1,023,100 |
25 Apr 2022 | 6.72 | 7.16 | 6.72 | 7.03 | 7.03 | 1,006,900 |
22 Apr 2022 | 7.01 | 7.40 | 6.94 | 6.96 | 6.96 | 1,241,100 |
21 Apr 2022 | 7.16 | 7.30 | 6.85 | 6.93 | 6.93 | 1,466,500 |
20 Apr 2022 | 7.70 | 7.70 | 7.16 | 7.18 | 7.18 | 1,383,100 |
19 Apr 2022 | 7.34 | 7.77 | 7.17 | 7.73 | 7.73 | 1,410,700 |
18 Apr 2022 | 7.80 | 7.80 | 7.38 | 7.54 | 7.54 | 1,250,900 |
14 Apr 2022 | 8.22 | 8.34 | 7.90 | 7.97 | 7.97 | 1,287,000 |
13 Apr 2022 | 8.19 | 8.48 | 8.06 | 8.28 | 8.28 | 1,122,700 |
12 Apr 2022 | 8.33 | 8.40 | 7.90 | 8.13 | 8.13 | 1,391,700 |
11 Apr 2022 | 8.27 | 8.50 | 7.93 | 8.13 | 8.13 | 1,314,700 |
08 Apr 2022 | 8.34 | 8.49 | 8.22 | 8.31 | 8.31 | 1,323,800 |
07 Apr 2022 | 8.83 | 8.92 | 8.21 | 8.39 | 8.39 | 1,472,300 |
06 Apr 2022 | 9.14 | 9.14 | 8.72 | 8.99 | 8.99 | 1,410,000 |
05 Apr 2022 | 9.93 | 9.93 | 9.10 | 9.17 | 9.17 | 1,817,300 |
04 Apr 2022 | 9.39 | 10.44 | 9.15 | 9.95 | 9.95 | 2,612,300 |
01 Apr 2022 | 9.25 | 9.44 | 8.72 | 9.01 | 9.01 | 2,826,300 |
31 Mar 2022 | 8.94 | 9.14 | 8.16 | 8.58 | 8.58 | 4,032,700 |
30 Mar 2022 | 9.00 | 9.29 | 8.82 | 8.95 | 8.95 | 2,318,400 |
29 Mar 2022 | 8.61 | 9.70 | 8.61 | 9.16 | 9.16 | 3,868,000 |
28 Mar 2022 | 8.19 | 8.51 | 8.02 | 8.38 | 8.38 | 2,810,400 |
25 Mar 2022 | 8.00 | 8.22 | 7.88 | 8.12 | 8.12 | 2,394,500 |
24 Mar 2022 | 8.03 | 8.28 | 7.75 | 8.12 | 8.12 | 2,811,000 |
23 Mar 2022 | 7.89 | 8.73 | 7.70 | 8.08 | 8.08 | 2,922,400 |
22 Mar 2022 | 7.58 | 8.55 | 7.58 | 7.96 | 7.96 | 3,414,400 |
21 Mar 2022 | 7.05 | 7.20 | 6.84 | 6.91 | 6.91 | 1,370,200 |
18 Mar 2022 | 7.01 | 7.47 | 6.87 | 7.27 | 7.27 | 2,364,700 |
17 Mar 2022 | 7.32 | 7.34 | 6.66 | 6.81 | 6.81 | 1,348,100 |
16 Mar 2022 | 7.30 | 7.67 | 6.91 | 7.54 | 7.54 | 4,476,100 |
15 Mar 2022 | 5.52 | 6.03 | 5.43 | 5.97 | 5.97 | 3,660,400 |
14 Mar 2022 | 5.95 | 5.95 | 5.41 | 5.68 | 5.68 | 3,007,900 |
11 Mar 2022 | 7.78 | 7.78 | 6.49 | 6.49 | 6.49 | 1,741,700 |
10 Mar 2022 | 8.79 | 9.00 | 7.45 | 7.59 | 7.59 | 1,781,500 |
09 Mar 2022 | 8.64 | 9.06 | 8.46 | 9.02 | 9.02 | 1,002,000 |
08 Mar 2022 | 8.67 | 8.72 | 8.21 | 8.43 | 8.43 | 1,209,300 |
07 Mar 2022 | 8.97 | 9.03 | 8.51 | 8.58 | 8.58 | 814,300 |
04 Mar 2022 | 10.15 | 10.32 | 9.21 | 9.28 | 9.28 | 1,176,800 |
03 Mar 2022 | 10.96 | 11.12 | 10.27 | 10.36 | 10.36 | 620,600 |
02 Mar 2022 | 10.86 | 11.09 | 10.55 | 10.93 | 10.93 | 848,400 |
01 Mar 2022 | 10.52 | 11.10 | 10.41 | 10.77 | 10.77 | 1,022,500 |
28 Feb 2022 | 10.60 | 10.79 | 10.27 | 10.53 | 10.53 | 1,755,000 |
25 Feb 2022 | 11.21 | 11.49 | 10.49 | 11.02 | 11.02 | 800,200 |
24 Feb 2022 | 10.20 | 11.24 | 9.89 | 11.21 | 11.21 | 1,051,900 |
23 Feb 2022 | 10.99 | 11.53 | 10.87 | 11.06 | 11.06 | 1,447,000 |
22 Feb 2022 | 11.90 | 12.20 | 10.88 | 10.89 | 10.89 | 1,160,400 |
18 Feb 2022 | 12.50 | 12.64 | 12.02 | 12.49 | 12.49 | 965,700 |
17 Feb 2022 | 12.86 | 13.45 | 12.72 | 12.82 | 12.82 | 967,100 |
16 Feb 2022 | 13.37 | 13.45 | 12.96 | 13.00 | 13.00 | 975,400 |
15 Feb 2022 | 12.79 | 13.51 | 12.69 | 13.40 | 13.40 | 870,200 |
14 Feb 2022 | 12.31 | 12.68 | 12.22 | 12.42 | 12.42 | 273,500 |
11 Feb 2022 | 12.84 | 13.10 | 12.38 | 12.46 | 12.46 | 314,800 |
10 Feb 2022 | 12.76 | 13.36 | 12.65 | 12.72 | 12.72 | 757,600 |
09 Feb 2022 | 12.76 | 13.31 | 12.61 | 13.15 | 13.15 | 377,400 |
08 Feb 2022 | 11.97 | 12.64 | 11.89 | 12.47 | 12.47 | 275,000 |
07 Feb 2022 | 12.29 | 12.68 | 11.97 | 12.03 | 12.03 | 305,400 |
04 Feb 2022 | 12.10 | 12.65 | 11.90 | 12.50 | 12.50 | 455,600 |
03 Feb 2022 | 12.24 | 12.60 | 12.03 | 12.16 | 12.16 | 601,600 |
02 Feb 2022 | 13.25 | 13.44 | 12.42 | 12.54 | 12.54 | 861,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |