Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 12.70 | 12.98 | 12.49 | 12.85 | 12.85 | 97,600 |
17 May 2022 | 12.78 | 13.00 | 12.23 | 12.52 | 12.52 | 71,000 |
16 May 2022 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 19,500 |
13 May 2022 | 11.31 | 12.18 | 11.31 | 11.93 | 11.93 | 20,500 |
12 May 2022 | 11.95 | 12.25 | 11.78 | 11.91 | 11.91 | 27,500 |
11 May 2022 | 12.21 | 12.43 | 11.99 | 12.10 | 12.10 | 55,900 |
10 May 2022 | 12.05 | 12.36 | 11.69 | 11.83 | 11.83 | 19,100 |
09 May 2022 | 12.23 | 12.31 | 11.79 | 11.92 | 11.92 | 20,800 |
06 May 2022 | 12.56 | 12.74 | 12.28 | 12.30 | 12.30 | 32,000 |
05 May 2022 | 12.17 | 12.61 | 12.17 | 12.50 | 12.50 | 24,600 |
04 May 2022 | 12.39 | 12.39 | 12.09 | 12.10 | 12.10 | 18,200 |
03 May 2022 | 12.49 | 12.66 | 12.19 | 12.21 | 12.21 | 29,600 |
02 May 2022 | 12.22 | 12.65 | 11.75 | 12.35 | 12.35 | 17,800 |
29 Apr 2022 | 12.40 | 12.51 | 12.11 | 12.28 | 12.28 | 22,800 |
28 Apr 2022 | 12.05 | 12.42 | 11.82 | 12.32 | 12.32 | 17,600 |
27 Apr 2022 | 11.86 | 12.32 | 11.81 | 12.12 | 12.12 | 30,600 |
26 Apr 2022 | 12.40 | 12.40 | 11.87 | 11.87 | 11.87 | 18,500 |
25 Apr 2022 | 12.86 | 12.98 | 11.87 | 11.98 | 11.98 | 34,900 |
22 Apr 2022 | 13.37 | 13.40 | 13.00 | 13.04 | 13.04 | 49,800 |
21 Apr 2022 | 13.11 | 13.39 | 13.05 | 13.36 | 13.36 | 75,700 |
20 Apr 2022 | 13.07 | 13.23 | 12.89 | 13.23 | 13.23 | 25,800 |
19 Apr 2022 | 13.94 | 14.06 | 12.94 | 13.08 | 13.08 | 82,000 |
18 Apr 2022 | 13.82 | 14.23 | 13.65 | 13.94 | 13.94 | 78,900 |
14 Apr 2022 | 12.90 | 13.54 | 12.90 | 13.54 | 13.54 | 79,500 |
13 Apr 2022 | 12.58 | 12.90 | 12.35 | 12.89 | 12.89 | 42,900 |
12 Apr 2022 | 11.84 | 12.53 | 11.84 | 12.21 | 12.21 | 65,600 |
11 Apr 2022 | 11.80 | 11.98 | 11.62 | 11.85 | 11.85 | 16,800 |
08 Apr 2022 | 11.36 | 12.00 | 11.34 | 11.85 | 11.85 | 31,600 |
07 Apr 2022 | 11.42 | 11.73 | 11.25 | 11.33 | 11.33 | 60,000 |
06 Apr 2022 | 11.54 | 11.62 | 11.25 | 11.37 | 11.37 | 18,600 |
05 Apr 2022 | 11.69 | 11.94 | 11.49 | 11.62 | 11.62 | 12,400 |
04 Apr 2022 | 11.89 | 12.00 | 11.70 | 11.70 | 11.70 | 27,800 |
01 Apr 2022 | 11.97 | 12.00 | 11.70 | 11.80 | 11.80 | 38,400 |
31 Mar 2022 | 11.80 | 12.00 | 11.75 | 11.91 | 11.91 | 32,000 |
30 Mar 2022 | 11.61 | 11.95 | 11.60 | 11.67 | 11.67 | 10,500 |
29 Mar 2022 | 11.87 | 12.18 | 11.70 | 11.86 | 11.86 | 31,300 |
28 Mar 2022 | 12.72 | 12.88 | 11.95 | 11.95 | 11.95 | 40,000 |
25 Mar 2022 | 12.08 | 12.91 | 11.98 | 12.68 | 12.68 | 54,600 |
24 Mar 2022 | 11.59 | 11.96 | 11.59 | 11.89 | 11.89 | 12,200 |
23 Mar 2022 | 11.56 | 11.74 | 11.30 | 11.67 | 11.67 | 25,200 |
22 Mar 2022 | 11.21 | 12.00 | 11.13 | 11.39 | 11.39 | 27,400 |
21 Mar 2022 | 11.25 | 11.63 | 11.09 | 11.38 | 11.38 | 69,400 |
18 Mar 2022 | 10.85 | 11.39 | 10.68 | 11.14 | 11.14 | 40,000 |
17 Mar 2022 | 11.49 | 11.49 | 10.85 | 10.85 | 10.85 | 80,700 |
16 Mar 2022 | 11.91 | 12.24 | 11.62 | 11.73 | 11.73 | 14,600 |
15 Mar 2022 | 11.80 | 11.84 | 11.53 | 11.71 | 11.71 | 20,700 |
14 Mar 2022 | 12.38 | 12.50 | 11.80 | 11.82 | 11.82 | 52,400 |
11 Mar 2022 | 12.96 | 13.29 | 12.50 | 12.55 | 12.55 | 36,000 |
10 Mar 2022 | 12.60 | 12.98 | 12.60 | 12.91 | 12.91 | 48,400 |
09 Mar 2022 | 12.58 | 12.78 | 12.56 | 12.68 | 12.68 | 43,700 |
08 Mar 2022 | 12.64 | 13.13 | 12.64 | 12.80 | 12.80 | 65,200 |
07 Mar 2022 | 12.56 | 13.09 | 12.47 | 12.64 | 12.64 | 68,900 |
04 Mar 2022 | 12.61 | 12.88 | 12.59 | 12.59 | 12.59 | 24,900 |
03 Mar 2022 | 13.48 | 13.61 | 12.64 | 12.73 | 12.73 | 101,400 |
02 Mar 2022 | 13.50 | 14.04 | 13.32 | 13.80 | 13.80 | 151,000 |
01 Mar 2022 | 12.77 | 13.38 | 12.60 | 13.29 | 13.29 | 88,700 |
28 Feb 2022 | 12.61 | 12.70 | 12.39 | 12.58 | 12.58 | 36,600 |
25 Feb 2022 | 12.21 | 12.60 | 12.12 | 12.34 | 12.34 | 46,500 |
24 Feb 2022 | 12.43 | 12.50 | 11.95 | 12.05 | 12.05 | 59,800 |
23 Feb 2022 | 11.80 | 12.10 | 11.64 | 11.95 | 11.95 | 37,600 |
22 Feb 2022 | 11.97 | 11.97 | 11.64 | 11.64 | 11.64 | 18,200 |
18 Feb 2022 | 11.84 | 11.95 | 11.62 | 11.70 | 11.70 | 15,300 |
17 Feb 2022 | 11.74 | 12.00 | 11.69 | 11.74 | 11.74 | 38,900 |
16 Feb 2022 | 11.87 | 11.98 | 11.58 | 11.74 | 11.74 | 15,800 |
15 Feb 2022 | 11.40 | 11.99 | 11.35 | 11.69 | 11.69 | 12,200 |
14 Feb 2022 | 11.44 | 11.63 | 11.20 | 11.36 | 11.36 | 17,400 |
11 Feb 2022 | 11.46 | 11.69 | 11.37 | 11.52 | 11.52 | 24,800 |
10 Feb 2022 | 11.32 | 11.56 | 11.06 | 11.36 | 11.36 | 14,100 |
09 Feb 2022 | 11.47 | 11.55 | 11.03 | 11.21 | 11.21 | 15,000 |
08 Feb 2022 | 11.66 | 11.66 | 11.20 | 11.55 | 11.55 | 13,100 |
07 Feb 2022 | 11.36 | 11.66 | 11.18 | 11.66 | 11.66 | 23,000 |
04 Feb 2022 | 11.03 | 11.50 | 10.82 | 11.31 | 11.31 | 26,900 |
03 Feb 2022 | 11.24 | 11.32 | 10.90 | 11.14 | 11.14 | 48,600 |
02 Feb 2022 | 10.69 | 11.44 | 10.69 | 11.22 | 11.22 | 29,000 |
01 Feb 2022 | 10.74 | 11.11 | 10.53 | 10.90 | 10.90 | 24,600 |
31 Jan 2022 | 10.79 | 10.90 | 10.42 | 10.77 | 10.77 | 16,900 |
28 Jan 2022 | 10.53 | 10.87 | 10.53 | 10.68 | 10.68 | 24,400 |
27 Jan 2022 | 11.32 | 11.35 | 10.36 | 10.37 | 10.37 | 56,100 |
26 Jan 2022 | 10.89 | 11.44 | 10.88 | 10.94 | 10.94 | 26,700 |
25 Jan 2022 | 10.17 | 10.75 | 10.11 | 10.52 | 10.52 | 15,600 |
24 Jan 2022 | 10.10 | 10.40 | 9.84 | 10.18 | 10.18 | 22,700 |
21 Jan 2022 | 10.50 | 10.79 | 10.13 | 10.26 | 10.26 | 14,800 |
20 Jan 2022 | 10.80 | 11.17 | 10.70 | 10.79 | 10.79 | 28,800 |
19 Jan 2022 | 10.83 | 10.83 | 10.56 | 10.69 | 10.69 | 15,700 |
18 Jan 2022 | 11.24 | 11.25 | 10.64 | 10.64 | 10.64 | 18,000 |
14 Jan 2022 | 11.19 | 11.50 | 10.84 | 11.39 | 11.39 | 20,800 |
13 Jan 2022 | 11.39 | 11.50 | 11.26 | 11.43 | 11.43 | 7,500 |
12 Jan 2022 | 11.49 | 11.67 | 10.91 | 11.41 | 11.41 | 32,700 |
11 Jan 2022 | 10.60 | 11.48 | 10.60 | 11.38 | 11.38 | 44,400 |
10 Jan 2022 | 10.82 | 10.89 | 10.60 | 10.79 | 10.79 | 31,700 |
07 Jan 2022 | 10.64 | 10.91 | 10.64 | 10.81 | 10.81 | 23,900 |
06 Jan 2022 | 10.89 | 10.89 | 10.60 | 10.61 | 10.61 | 7,300 |
05 Jan 2022 | 10.72 | 10.99 | 10.31 | 10.71 | 10.71 | 14,700 |
04 Jan 2022 | 10.42 | 10.86 | 10.27 | 10.55 | 10.55 | 22,000 |
03 Jan 2022 | 10.48 | 10.55 | 10.20 | 10.45 | 10.45 | 5,500 |
31 Dec 2021 | 10.32 | 10.54 | 10.13 | 10.47 | 10.47 | 13,200 |
30 Dec 2021 | 10.61 | 10.76 | 10.28 | 10.30 | 10.30 | 15,100 |
29 Dec 2021 | 10.38 | 10.71 | 10.35 | 10.58 | 10.58 | 25,700 |
28 Dec 2021 | 10.36 | 10.74 | 10.27 | 10.27 | 10.27 | 23,200 |
27 Dec 2021 | 10.46 | 10.62 | 10.20 | 10.21 | 10.21 | 11,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |