Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 7.48 | 7.66 | 7.22 | 7.50 | 7.50 | 1,831,200 |
23 Jun 2022 | 6.74 | 7.41 | 6.70 | 7.39 | 7.39 | 1,745,400 |
22 Jun 2022 | 6.52 | 6.94 | 6.51 | 6.71 | 6.71 | 856,600 |
21 Jun 2022 | 6.53 | 6.82 | 6.34 | 6.64 | 6.64 | 1,492,500 |
17 Jun 2022 | 5.94 | 6.34 | 5.90 | 6.30 | 6.30 | 2,466,800 |
16 Jun 2022 | 5.79 | 5.93 | 5.60 | 5.86 | 5.86 | 1,932,100 |
15 Jun 2022 | 6.00 | 6.15 | 5.84 | 5.99 | 5.99 | 1,246,000 |
14 Jun 2022 | 6.28 | 6.33 | 5.90 | 6.00 | 6.00 | 1,030,100 |
13 Jun 2022 | 6.50 | 6.59 | 6.09 | 6.19 | 6.19 | 1,097,000 |
10 Jun 2022 | 7.21 | 7.22 | 6.72 | 6.72 | 6.72 | 832,700 |
09 Jun 2022 | 7.69 | 7.83 | 7.30 | 7.31 | 7.31 | 662,500 |
08 Jun 2022 | 7.67 | 7.93 | 7.61 | 7.72 | 7.72 | 484,400 |
07 Jun 2022 | 7.56 | 7.75 | 7.44 | 7.73 | 7.73 | 749,000 |
06 Jun 2022 | 7.75 | 7.75 | 7.30 | 7.57 | 7.57 | 1,092,700 |
03 Jun 2022 | 7.44 | 7.76 | 7.35 | 7.57 | 7.57 | 980,700 |
02 Jun 2022 | 7.34 | 7.47 | 7.01 | 7.46 | 7.46 | 690,000 |
01 Jun 2022 | 7.32 | 7.45 | 7.10 | 7.36 | 7.36 | 999,600 |
31 May 2022 | 7.55 | 7.68 | 7.18 | 7.34 | 7.34 | 937,300 |
27 May 2022 | 7.73 | 7.81 | 7.36 | 7.54 | 7.54 | 868,000 |
26 May 2022 | 7.43 | 7.74 | 7.40 | 7.66 | 7.66 | 1,604,100 |
25 May 2022 | 7.68 | 7.81 | 7.36 | 7.41 | 7.41 | 735,100 |
24 May 2022 | 7.84 | 7.90 | 7.62 | 7.67 | 7.67 | 1,403,200 |
23 May 2022 | 8.33 | 8.38 | 7.92 | 7.99 | 7.99 | 710,600 |
20 May 2022 | 7.97 | 8.36 | 7.75 | 8.31 | 8.31 | 993,900 |
19 May 2022 | 7.47 | 7.94 | 7.34 | 7.91 | 7.91 | 1,533,100 |
18 May 2022 | 7.62 | 7.70 | 7.24 | 7.45 | 7.45 | 1,393,100 |
17 May 2022 | 7.70 | 7.95 | 7.61 | 7.91 | 7.91 | 1,037,300 |
16 May 2022 | 7.87 | 8.10 | 7.57 | 7.60 | 7.60 | 1,317,000 |
13 May 2022 | 7.93 | 8.02 | 7.54 | 7.95 | 7.95 | 1,498,400 |
12 May 2022 | 7.61 | 7.88 | 7.41 | 7.59 | 7.59 | 1,597,900 |
11 May 2022 | 8.41 | 8.58 | 7.73 | 7.75 | 7.75 | 1,375,500 |
10 May 2022 | 8.34 | 8.76 | 8.26 | 8.52 | 8.52 | 1,315,500 |
09 May 2022 | 8.10 | 8.60 | 7.98 | 8.03 | 8.03 | 1,508,200 |
06 May 2022 | 8.63 | 9.18 | 8.41 | 8.43 | 8.43 | 1,110,100 |
05 May 2022 | 9.68 | 9.90 | 8.73 | 8.82 | 8.82 | 1,203,900 |
04 May 2022 | 9.68 | 9.75 | 8.98 | 9.72 | 9.72 | 1,020,200 |
03 May 2022 | 9.66 | 9.87 | 9.35 | 9.71 | 9.71 | 957,900 |
02 May 2022 | 8.91 | 9.68 | 8.65 | 9.68 | 9.68 | 1,674,800 |
29 Apr 2022 | 9.30 | 9.56 | 9.01 | 9.04 | 9.04 | 577,600 |
28 Apr 2022 | 9.39 | 9.56 | 9.02 | 9.43 | 9.43 | 841,500 |
27 Apr 2022 | 9.35 | 9.60 | 9.22 | 9.28 | 9.28 | 571,200 |
26 Apr 2022 | 9.52 | 9.61 | 9.31 | 9.36 | 9.36 | 832,800 |
25 Apr 2022 | 9.49 | 9.76 | 9.34 | 9.62 | 9.62 | 850,500 |
22 Apr 2022 | 9.82 | 9.94 | 9.57 | 9.61 | 9.61 | 715,500 |
21 Apr 2022 | 10.16 | 10.39 | 9.81 | 9.86 | 9.86 | 1,025,500 |
20 Apr 2022 | 10.56 | 10.56 | 9.91 | 10.10 | 10.10 | 1,175,300 |
19 Apr 2022 | 10.47 | 10.75 | 10.26 | 10.38 | 10.38 | 752,300 |
18 Apr 2022 | 11.21 | 11.34 | 10.47 | 10.51 | 10.51 | 930,300 |
14 Apr 2022 | 11.61 | 11.69 | 11.20 | 11.24 | 11.24 | 751,500 |
13 Apr 2022 | 11.70 | 12.10 | 11.56 | 11.63 | 11.63 | 964,800 |
12 Apr 2022 | 12.24 | 12.56 | 11.52 | 11.80 | 11.80 | 1,160,300 |
11 Apr 2022 | 12.41 | 12.77 | 12.08 | 12.16 | 12.16 | 735,500 |
08 Apr 2022 | 12.51 | 12.93 | 12.46 | 12.50 | 12.50 | 472,100 |
07 Apr 2022 | 12.67 | 12.89 | 12.51 | 12.56 | 12.56 | 369,200 |
06 Apr 2022 | 12.48 | 12.96 | 12.48 | 12.75 | 12.75 | 514,400 |
05 Apr 2022 | 13.25 | 13.36 | 12.40 | 12.59 | 12.59 | 945,700 |
04 Apr 2022 | 12.90 | 13.39 | 12.85 | 13.23 | 13.23 | 511,400 |
01 Apr 2022 | 12.94 | 13.07 | 12.48 | 12.85 | 12.85 | 901,400 |
31 Mar 2022 | 12.84 | 13.29 | 12.84 | 12.91 | 12.91 | 468,200 |
30 Mar 2022 | 12.69 | 13.46 | 12.50 | 12.84 | 12.84 | 934,900 |
29 Mar 2022 | 12.35 | 12.99 | 12.05 | 12.76 | 12.76 | 1,193,800 |
28 Mar 2022 | 12.48 | 12.57 | 11.72 | 11.97 | 11.97 | 832,800 |
25 Mar 2022 | 12.82 | 12.82 | 12.38 | 12.43 | 12.43 | 453,100 |
24 Mar 2022 | 12.57 | 12.92 | 12.44 | 12.89 | 12.89 | 476,300 |
23 Mar 2022 | 12.48 | 12.94 | 12.45 | 12.51 | 12.51 | 816,100 |
22 Mar 2022 | 12.19 | 12.54 | 12.06 | 12.43 | 12.43 | 961,700 |
21 Mar 2022 | 13.22 | 13.31 | 12.11 | 12.16 | 12.16 | 846,500 |
18 Mar 2022 | 12.86 | 13.34 | 12.74 | 13.31 | 13.31 | 2,044,700 |
17 Mar 2022 | 12.82 | 13.02 | 12.57 | 12.84 | 12.84 | 667,800 |
16 Mar 2022 | 12.63 | 12.95 | 12.35 | 12.89 | 12.89 | 835,600 |
15 Mar 2022 | 12.23 | 12.94 | 11.98 | 12.54 | 12.54 | 876,200 |
14 Mar 2022 | 12.15 | 12.72 | 11.96 | 12.06 | 12.06 | 794,800 |
11 Mar 2022 | 12.58 | 12.82 | 12.27 | 12.33 | 12.33 | 584,000 |
10 Mar 2022 | 11.98 | 12.59 | 11.93 | 12.43 | 12.43 | 765,200 |
09 Mar 2022 | 11.61 | 12.20 | 11.60 | 12.17 | 12.17 | 739,000 |
08 Mar 2022 | 11.62 | 11.97 | 11.28 | 11.44 | 11.44 | 507,700 |
07 Mar 2022 | 11.49 | 11.85 | 11.30 | 11.61 | 11.61 | 631,700 |
04 Mar 2022 | 11.54 | 11.90 | 11.54 | 11.85 | 11.85 | 473,800 |
03 Mar 2022 | 11.79 | 11.99 | 11.39 | 11.56 | 11.56 | 475,400 |
02 Mar 2022 | 11.61 | 11.98 | 11.50 | 11.73 | 11.73 | 449,300 |
01 Mar 2022 | 11.68 | 11.85 | 11.37 | 11.49 | 11.49 | 558,300 |
28 Feb 2022 | 11.55 | 12.02 | 11.54 | 11.79 | 11.79 | 500,200 |
25 Feb 2022 | 11.50 | 11.73 | 11.10 | 11.73 | 11.73 | 653,500 |
24 Feb 2022 | 10.63 | 11.49 | 10.53 | 11.46 | 11.46 | 888,500 |
23 Feb 2022 | 11.13 | 11.23 | 10.75 | 10.92 | 10.92 | 974,200 |
22 Feb 2022 | 12.16 | 12.19 | 10.95 | 11.12 | 11.12 | 1,745,500 |
18 Feb 2022 | 12.36 | 12.79 | 11.64 | 12.32 | 12.32 | 1,291,800 |
17 Feb 2022 | 13.07 | 13.22 | 12.85 | 12.85 | 12.85 | 1,520,400 |
16 Feb 2022 | 13.09 | 13.30 | 12.75 | 13.18 | 13.18 | 654,600 |
15 Feb 2022 | 13.13 | 13.50 | 13.07 | 13.20 | 13.20 | 723,800 |
14 Feb 2022 | 12.91 | 13.19 | 12.81 | 13.03 | 13.03 | 1,072,200 |
11 Feb 2022 | 12.61 | 13.03 | 12.46 | 12.83 | 12.83 | 990,000 |
10 Feb 2022 | 12.16 | 12.95 | 11.94 | 12.61 | 12.61 | 1,754,100 |
09 Feb 2022 | 12.43 | 12.64 | 12.37 | 12.44 | 12.44 | 662,700 |
08 Feb 2022 | 11.74 | 12.58 | 11.54 | 12.31 | 12.31 | 1,315,800 |
07 Feb 2022 | 12.20 | 12.43 | 11.24 | 11.78 | 11.78 | 1,751,100 |
04 Feb 2022 | 12.04 | 12.48 | 11.99 | 12.32 | 12.32 | 822,000 |
03 Feb 2022 | 12.40 | 12.65 | 12.06 | 12.09 | 12.09 | 805,100 |
02 Feb 2022 | 12.63 | 12.86 | 12.38 | 12.44 | 12.44 | 649,500 |
01 Feb 2022 | 12.38 | 12.90 | 12.12 | 12.63 | 12.63 | 739,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |