Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 10.52 | 10.68 | 10.23 | 10.33 | 10.33 | 111,442 |
23 May 2022 | 10.43 | 10.71 | 10.19 | 10.52 | 10.52 | 475,700 |
20 May 2022 | 10.22 | 10.44 | 10.02 | 10.27 | 10.27 | 711,500 |
19 May 2022 | 9.97 | 10.33 | 9.90 | 10.07 | 10.07 | 566,300 |
18 May 2022 | 10.30 | 10.59 | 10.05 | 10.20 | 10.20 | 453,200 |
17 May 2022 | 10.30 | 10.67 | 10.27 | 10.38 | 10.38 | 556,400 |
16 May 2022 | 10.14 | 10.30 | 9.99 | 10.08 | 10.08 | 628,100 |
13 May 2022 | 9.44 | 10.11 | 9.44 | 10.04 | 10.04 | 872,300 |
12 May 2022 | 9.71 | 9.74 | 9.15 | 9.39 | 9.39 | 1,018,600 |
11 May 2022 | 9.75 | 10.36 | 9.64 | 9.67 | 9.67 | 1,344,100 |
10 May 2022 | 10.99 | 11.00 | 9.02 | 9.76 | 9.76 | 2,507,400 |
09 May 2022 | 11.83 | 11.97 | 11.07 | 11.14 | 11.14 | 663,500 |
06 May 2022 | 12.35 | 12.55 | 11.88 | 12.08 | 12.08 | 708,700 |
05 May 2022 | 12.45 | 12.58 | 11.93 | 12.31 | 12.31 | 1,046,600 |
04 May 2022 | 12.24 | 12.50 | 12.01 | 12.37 | 12.37 | 477,000 |
03 May 2022 | 11.70 | 12.18 | 11.67 | 12.10 | 12.10 | 325,400 |
02 May 2022 | 11.98 | 12.09 | 11.47 | 11.72 | 11.72 | 515,600 |
29 Apr 2022 | 12.17 | 12.49 | 11.91 | 11.99 | 11.99 | 1,010,800 |
28 Apr 2022 | 12.21 | 12.38 | 11.69 | 12.25 | 12.25 | 404,100 |
27 Apr 2022 | 12.08 | 12.48 | 11.90 | 12.15 | 12.15 | 447,700 |
26 Apr 2022 | 11.92 | 12.43 | 11.80 | 12.08 | 12.08 | 517,700 |
25 Apr 2022 | 12.26 | 12.34 | 11.82 | 11.90 | 11.90 | 753,700 |
22 Apr 2022 | 13.11 | 13.37 | 12.56 | 12.66 | 12.66 | 656,300 |
21 Apr 2022 | 13.19 | 13.25 | 12.85 | 13.06 | 13.06 | 879,400 |
20 Apr 2022 | 13.16 | 13.45 | 12.85 | 13.07 | 13.07 | 532,800 |
19 Apr 2022 | 12.68 | 13.11 | 12.60 | 13.09 | 13.09 | 1,074,800 |
18 Apr 2022 | 12.15 | 12.58 | 12.04 | 12.57 | 12.57 | 879,000 |
14 Apr 2022 | 11.92 | 12.14 | 11.80 | 12.05 | 12.05 | 624,100 |
13 Apr 2022 | 11.75 | 11.99 | 11.68 | 11.93 | 11.93 | 354,300 |
12 Apr 2022 | 11.55 | 11.84 | 11.53 | 11.67 | 11.67 | 340,600 |
11 Apr 2022 | 11.28 | 11.50 | 11.02 | 11.37 | 11.37 | 449,700 |
08 Apr 2022 | 11.51 | 11.60 | 11.33 | 11.36 | 11.36 | 371,800 |
07 Apr 2022 | 11.45 | 11.46 | 11.13 | 11.40 | 11.40 | 533,000 |
06 Apr 2022 | 11.46 | 11.58 | 11.18 | 11.42 | 11.42 | 604,500 |
05 Apr 2022 | 11.93 | 12.25 | 11.37 | 11.43 | 11.43 | 760,300 |
04 Apr 2022 | 12.21 | 12.48 | 11.68 | 11.86 | 11.86 | 844,600 |
01 Apr 2022 | 11.90 | 12.40 | 11.88 | 12.20 | 12.20 | 799,200 |
31 Mar 2022 | 11.49 | 12.06 | 11.47 | 11.91 | 11.91 | 1,334,900 |
30 Mar 2022 | 11.79 | 12.20 | 11.58 | 11.63 | 11.63 | 580,800 |
29 Mar 2022 | 11.41 | 11.71 | 11.29 | 11.67 | 11.67 | 626,600 |
28 Mar 2022 | 11.58 | 11.60 | 11.26 | 11.56 | 11.56 | 677,800 |
25 Mar 2022 | 11.45 | 11.74 | 11.43 | 11.74 | 11.74 | 848,000 |
24 Mar 2022 | 11.84 | 11.89 | 11.44 | 11.48 | 11.48 | 922,100 |
23 Mar 2022 | 11.70 | 11.82 | 11.58 | 11.75 | 11.75 | 824,200 |
22 Mar 2022 | 11.94 | 12.08 | 11.62 | 11.65 | 11.65 | 607,600 |
21 Mar 2022 | 11.40 | 12.26 | 11.40 | 11.92 | 11.92 | 1,063,400 |
18 Mar 2022 | 11.81 | 11.88 | 11.11 | 11.33 | 11.33 | 1,292,300 |
17 Mar 2022 | 11.75 | 12.49 | 11.64 | 11.77 | 11.77 | 1,413,300 |
16 Mar 2022 | 11.49 | 11.81 | 11.27 | 11.62 | 11.62 | 1,155,300 |
15 Mar 2022 | 11.26 | 11.74 | 11.02 | 11.46 | 11.46 | 1,185,100 |
14 Mar 2022 | 11.29 | 11.59 | 10.92 | 11.47 | 11.47 | 918,100 |
11 Mar 2022 | 11.59 | 11.88 | 11.31 | 11.36 | 11.36 | 1,058,200 |
10 Mar 2022 | 11.52 | 11.77 | 11.42 | 11.75 | 11.75 | 552,400 |
09 Mar 2022 | 11.40 | 11.71 | 11.24 | 11.55 | 11.55 | 1,372,200 |
08 Mar 2022 | 12.17 | 12.34 | 11.62 | 11.62 | 11.62 | 2,102,000 |
07 Mar 2022 | 11.28 | 12.17 | 11.16 | 11.99 | 11.99 | 2,469,200 |
04 Mar 2022 | 10.53 | 11.25 | 10.50 | 11.23 | 11.23 | 1,340,800 |
03 Mar 2022 | 10.66 | 10.72 | 10.45 | 10.59 | 10.59 | 599,100 |
02 Mar 2022 | 10.32 | 10.76 | 10.32 | 10.72 | 10.72 | 741,300 |
01 Mar 2022 | 10.09 | 10.34 | 10.04 | 10.27 | 10.27 | 785,900 |
28 Feb 2022 | 9.91 | 10.18 | 9.81 | 10.10 | 10.10 | 689,900 |
25 Feb 2022 | 9.56 | 9.91 | 9.54 | 9.90 | 9.90 | 878,400 |
24 Feb 2022 | 9.80 | 9.82 | 9.30 | 9.55 | 9.55 | 878,900 |
23 Feb 2022 | 9.88 | 10.06 | 9.60 | 10.03 | 10.03 | 1,178,500 |
22 Feb 2022 | 9.72 | 9.81 | 9.49 | 9.72 | 9.72 | 1,196,700 |
18 Feb 2022 | 9.45 | 9.86 | 9.40 | 9.64 | 9.64 | 988,900 |
17 Feb 2022 | 8.77 | 9.93 | 8.73 | 9.54 | 9.54 | 1,774,300 |
16 Feb 2022 | 8.31 | 8.93 | 8.14 | 8.71 | 8.71 | 992,400 |
15 Feb 2022 | 7.72 | 7.96 | 7.71 | 7.87 | 7.87 | 492,300 |
14 Feb 2022 | 7.79 | 7.85 | 7.56 | 7.66 | 7.66 | 602,500 |
11 Feb 2022 | 7.75 | 7.96 | 7.62 | 7.77 | 7.77 | 799,300 |
10 Feb 2022 | 7.73 | 8.05 | 7.73 | 7.79 | 7.79 | 481,700 |
09 Feb 2022 | 7.75 | 7.91 | 7.74 | 7.85 | 7.85 | 501,700 |
08 Feb 2022 | 7.66 | 7.75 | 7.51 | 7.67 | 7.67 | 1,167,000 |
07 Feb 2022 | 7.49 | 7.68 | 7.44 | 7.63 | 7.63 | 1,951,400 |
04 Feb 2022 | 7.66 | 7.91 | 7.53 | 7.54 | 7.54 | 569,200 |
03 Feb 2022 | 7.65 | 7.74 | 7.54 | 7.65 | 7.65 | 1,531,700 |
02 Feb 2022 | 7.55 | 7.73 | 7.52 | 7.67 | 7.67 | 642,200 |
01 Feb 2022 | 7.34 | 7.65 | 7.34 | 7.60 | 7.60 | 450,200 |
31 Jan 2022 | 7.29 | 7.59 | 7.21 | 7.41 | 7.41 | 956,400 |
28 Jan 2022 | 7.37 | 7.49 | 7.14 | 7.37 | 7.37 | 482,000 |
27 Jan 2022 | 7.79 | 7.98 | 7.38 | 7.41 | 7.41 | 398,900 |
26 Jan 2022 | 7.94 | 8.15 | 7.54 | 7.70 | 7.70 | 396,800 |
25 Jan 2022 | 7.70 | 7.90 | 7.48 | 7.88 | 7.88 | 549,600 |
24 Jan 2022 | 7.33 | 7.74 | 7.19 | 7.70 | 7.70 | 586,200 |
21 Jan 2022 | 7.68 | 7.80 | 7.49 | 7.52 | 7.52 | 568,600 |
20 Jan 2022 | 7.99 | 8.12 | 7.72 | 7.74 | 7.74 | 972,000 |
19 Jan 2022 | 8.20 | 8.23 | 7.98 | 8.05 | 8.05 | 630,900 |
18 Jan 2022 | 8.23 | 8.26 | 8.01 | 8.14 | 8.14 | 525,500 |
14 Jan 2022 | 7.96 | 8.22 | 7.87 | 8.20 | 8.20 | 473,400 |
13 Jan 2022 | 7.88 | 8.12 | 7.86 | 8.06 | 8.06 | 836,200 |
12 Jan 2022 | 7.71 | 7.92 | 7.68 | 7.83 | 7.83 | 659,500 |
11 Jan 2022 | 7.63 | 7.72 | 7.47 | 7.66 | 7.66 | 835,000 |
10 Jan 2022 | 7.66 | 7.66 | 7.45 | 7.59 | 7.59 | 443,800 |
07 Jan 2022 | 7.59 | 7.68 | 7.51 | 7.64 | 7.64 | 320,300 |
06 Jan 2022 | 7.56 | 7.68 | 7.40 | 7.59 | 7.59 | 422,300 |
05 Jan 2022 | 7.38 | 7.60 | 7.38 | 7.46 | 7.46 | 455,600 |
04 Jan 2022 | 7.16 | 7.34 | 7.05 | 7.32 | 7.32 | 697,800 |
03 Jan 2022 | 6.94 | 7.25 | 6.94 | 7.07 | 7.07 | 317,800 |
31 Dec 2021 | 6.83 | 6.90 | 6.78 | 6.88 | 6.88 | 325,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |