Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 11.00 | 11.05 | 10.85 | 11.05 | 11.05 | 17,020 |
20 May 2022 | 10.90 | 11.15 | 10.90 | 10.90 | 10.90 | 223,110 |
19 May 2022 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 221,000 |
18 May 2022 | 11.00 | 11.15 | 10.95 | 10.95 | 10.95 | 323,600 |
17 May 2022 | 10.65 | 11.00 | 10.60 | 10.90 | 10.90 | 41,771 |
16 May 2022 | 10.40 | 11.05 | 10.40 | 11.00 | 11.00 | 220,600 |
13 May 2022 | 10.30 | 10.65 | 10.30 | 10.45 | 10.45 | 189,080 |
12 May 2022 | 10.45 | 10.65 | 10.20 | 10.55 | 10.55 | 388,050 |
11 May 2022 | 10.45 | 10.75 | 10.30 | 10.75 | 10.75 | 145,000 |
10 May 2022 | 10.50 | 10.60 | 10.00 | 10.55 | 10.55 | 119,601 |
09 May 2022 | 10.60 | 11.00 | 10.50 | 10.60 | 10.60 | 198,314 |
06 May 2022 | 10.85 | 11.05 | 10.70 | 11.00 | 11.00 | 75,656 |
05 May 2022 | 11.00 | 11.10 | 10.85 | 11.00 | 11.00 | 85,910 |
04 May 2022 | 10.90 | 11.15 | 10.75 | 10.75 | 10.75 | 147,196 |
03 May 2022 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 62,000 |
29 Apr 2022 | 11.05 | 11.15 | 10.90 | 10.90 | 10.90 | 268,711 |
28 Apr 2022 | 10.50 | 11.15 | 10.50 | 10.80 | 10.80 | 82,100 |
27 Apr 2022 | 10.65 | 11.00 | 10.30 | 10.90 | 10.90 | 192,330 |
26 Apr 2022 | 10.10 | 12.00 | 10.10 | 10.90 | 10.90 | 279,010 |
25 Apr 2022 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | 206,303 |
22 Apr 2022 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | 42,508 |
21 Apr 2022 | 10.80 | 10.85 | 10.60 | 10.65 | 10.65 | 170,600 |
20 Apr 2022 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 153,165 |
19 Apr 2022 | 10.70 | 11.00 | 10.60 | 10.60 | 10.60 | 261,498 |
18 Apr 2022 | 10.90 | 11.10 | 10.75 | 10.75 | 10.75 | 232,199 |
15 Apr 2022 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | 179,601 |
14 Apr 2022 | 11.10 | 11.15 | 10.95 | 11.10 | 11.10 | 558,769 |
13 Apr 2022 | 10.90 | 11.15 | 10.90 | 11.10 | 11.10 | 303,500 |
12 Apr 2022 | 10.85 | 11.15 | 10.85 | 11.05 | 11.05 | 97,379 |
11 Apr 2022 | 11.10 | 11.30 | 10.80 | 11.20 | 11.20 | 328,100 |
08 Apr 2022 | 11.05 | 11.35 | 10.95 | 11.35 | 11.35 | 390,562 |
07 Apr 2022 | 11.20 | 11.45 | 11.15 | 11.40 | 11.40 | 24,600 |
06 Apr 2022 | 11.80 | 11.80 | 11.00 | 11.35 | 11.35 | 372,019 |
01 Apr 2022 | 11.80 | 11.95 | 11.50 | 11.75 | 11.75 | 110,374 |
31 Mar 2022 | 11.85 | 11.90 | 11.45 | 11.80 | 11.80 | 608,329 |
30 Mar 2022 | 11.75 | 11.95 | 11.50 | 11.85 | 11.85 | 128,931 |
29 Mar 2022 | 12.10 | 12.10 | 11.50 | 11.80 | 11.80 | 344,775 |
28 Mar 2022 | 12.00 | 12.10 | 11.75 | 12.10 | 12.10 | 477,870 |
25 Mar 2022 | 11.90 | 12.10 | 11.75 | 11.90 | 11.90 | 242,459 |
24 Mar 2022 | 12.25 | 12.25 | 11.75 | 11.85 | 11.85 | 207,133 |
23 Mar 2022 | 12.35 | 12.55 | 11.75 | 12.00 | 12.00 | 734,991 |
22 Mar 2022 | 11.25 | 12.25 | 11.25 | 11.80 | 11.80 | 1,044,372 |
21 Mar 2022 | 11.40 | 11.55 | 11.10 | 11.30 | 11.30 | 382,000 |
18 Mar 2022 | 11.00 | 11.30 | 11.00 | 11.05 | 11.05 | 194,010 |
17 Mar 2022 | 11.20 | 11.30 | 10.85 | 11.10 | 11.10 | 324,040 |
16 Mar 2022 | 11.00 | 11.85 | 10.85 | 10.85 | 10.85 | 265,700 |
15 Mar 2022 | 10.70 | 10.90 | 10.55 | 10.75 | 10.75 | 210,600 |
14 Mar 2022 | 11.00 | 11.00 | 10.75 | 10.85 | 10.85 | 81,800 |
11 Mar 2022 | 10.90 | 10.95 | 10.70 | 10.70 | 10.70 | 172,764 |
10 Mar 2022 | 11.05 | 11.15 | 10.95 | 11.05 | 11.05 | 171,640 |
09 Mar 2022 | 11.05 | 11.30 | 10.85 | 11.05 | 11.05 | 156,370 |
08 Mar 2022 | 10.50 | 11.40 | 10.35 | 11.00 | 11.00 | 408,730 |
07 Mar 2022 | 11.60 | 11.65 | 9.95 | 10.70 | 10.70 | 860,625 |
04 Mar 2022 | 11.95 | 12.00 | 11.20 | 11.40 | 11.40 | 871,830 |
03 Mar 2022 | 12.30 | 12.40 | 11.75 | 11.95 | 11.95 | 380,242 |
02 Mar 2022 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | 488,800 |
01 Mar 2022 | 12.30 | 12.60 | 11.95 | 12.30 | 12.30 | 580,651 |
25 Feb 2022 | 11.05 | 12.85 | 11.00 | 11.90 | 11.90 | 1,217,702 |
24 Feb 2022 | 12.00 | 12.00 | 11.15 | 11.30 | 11.30 | 1,315,020 |
23 Feb 2022 | 12.30 | 12.60 | 11.65 | 11.90 | 11.90 | 1,629,212 |
22 Feb 2022 | 11.25 | 12.10 | 11.25 | 11.60 | 11.60 | 1,391,533 |
21 Feb 2022 | 10.15 | 11.60 | 10.05 | 11.50 | 11.50 | 1,148,722 |
18 Feb 2022 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 303,585 |
17 Feb 2022 | 9.95 | 10.15 | 9.90 | 10.00 | 10.00 | 282,378 |
16 Feb 2022 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | 437,272 |
15 Feb 2022 | 10.25 | 10.40 | 10.00 | 10.10 | 10.10 | 325,010 |
14 Feb 2022 | 10.50 | 10.65 | 10.00 | 10.20 | 10.20 | 470,005 |
11 Feb 2022 | 10.70 | 10.70 | 10.25 | 10.40 | 10.40 | 136,980 |
10 Feb 2022 | 10.75 | 11.05 | 10.50 | 10.55 | 10.55 | 447,528 |
09 Feb 2022 | 11.00 | 11.20 | 10.85 | 10.95 | 10.95 | 241,000 |
08 Feb 2022 | 10.90 | 11.00 | 10.55 | 10.85 | 10.85 | 201,900 |
07 Feb 2022 | 10.55 | 11.00 | 10.55 | 10.60 | 10.60 | 110,200 |
26 Jan 2022 | 10.45 | 10.60 | 10.40 | 10.55 | 10.55 | 263,400 |
25 Jan 2022 | 10.40 | 10.65 | 10.00 | 10.25 | 10.25 | 302,000 |
24 Jan 2022 | 11.25 | 11.25 | 10.40 | 10.60 | 10.60 | 349,960 |
21 Jan 2022 | 11.45 | 11.50 | 10.90 | 11.05 | 11.05 | 324,130 |
20 Jan 2022 | 11.65 | 11.80 | 11.40 | 11.60 | 11.60 | 197,750 |
19 Jan 2022 | 11.35 | 11.55 | 11.15 | 11.35 | 11.35 | 192,839 |
18 Jan 2022 | 11.05 | 11.75 | 10.95 | 11.55 | 11.55 | 491,939 |
17 Jan 2022 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | 426,871 |
14 Jan 2022 | 11.05 | 11.10 | 10.90 | 11.00 | 11.00 | 121,000 |
13 Jan 2022 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | 209,900 |
12 Jan 2022 | 11.10 | 11.10 | 10.80 | 11.05 | 11.05 | 185,300 |
11 Jan 2022 | 10.90 | 11.05 | 10.85 | 11.00 | 11.00 | 525,350 |
10 Jan 2022 | 11.65 | 11.65 | 10.90 | 11.00 | 11.00 | 1,783,105 |
07 Jan 2022 | 11.80 | 12.20 | 11.60 | 11.75 | 11.75 | 501,990 |
06 Jan 2022 | 11.85 | 12.05 | 11.55 | 11.85 | 11.85 | 534,749 |
05 Jan 2022 | 12.60 | 13.10 | 11.95 | 11.95 | 11.95 | 848,689 |
04 Jan 2022 | 11.60 | 13.20 | 11.15 | 12.75 | 12.75 | 2,083,607 |
03 Jan 2022 | 12.45 | 12.45 | 11.25 | 11.45 | 11.45 | 1,287,225 |
30 Dec 2021 | 12.40 | 13.05 | 12.10 | 12.20 | 12.20 | 878,235 |
29 Dec 2021 | 13.05 | 13.55 | 11.85 | 12.20 | 12.20 | 2,633,060 |
28 Dec 2021 | 13.50 | 14.25 | 12.55 | 13.20 | 13.20 | 4,123,739 |
27 Dec 2021 | 10.10 | 15.15 | 9.98 | 14.10 | 14.10 | 8,443,037 |
24 Dec 2021 | 10.45 | 10.70 | 9.55 | 9.95 | 9.95 | 2,779,548 |
23 Dec 2021 | 8.58 | 10.25 | 8.46 | 10.00 | 10.00 | 3,709,277 |
22 Dec 2021 | 8.32 | 8.61 | 8.17 | 8.59 | 8.59 | 376,606 |
21 Dec 2021 | 8.40 | 8.40 | 8.12 | 8.25 | 8.25 | 196,209 |
20 Dec 2021 | 8.30 | 8.48 | 8.17 | 8.38 | 8.38 | 301,112 |
17 Dec 2021 | 8.29 | 8.50 | 8.15 | 8.21 | 8.21 | 301,145 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |