Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 8.65 | 8.91 | 8.37 | 8.68 | 8.68 | 512,900 |
19 May 2022 | 8.30 | 8.71 | 8.17 | 8.53 | 8.53 | 524,400 |
18 May 2022 | 8.63 | 8.84 | 8.23 | 8.37 | 8.37 | 618,600 |
17 May 2022 | 8.51 | 9.00 | 8.42 | 8.94 | 8.94 | 598,700 |
16 May 2022 | 8.47 | 8.55 | 8.09 | 8.42 | 8.42 | 742,400 |
13 May 2022 | 7.82 | 8.40 | 7.69 | 8.40 | 8.40 | 781,500 |
12 May 2022 | 8.53 | 8.56 | 7.48 | 7.61 | 7.61 | 2,343,800 |
11 May 2022 | 9.15 | 9.54 | 8.43 | 8.56 | 8.56 | 1,862,800 |
10 May 2022 | 7.71 | 9.35 | 7.71 | 9.22 | 9.22 | 2,369,400 |
09 May 2022 | 7.84 | 7.96 | 7.40 | 7.45 | 7.45 | 636,800 |
06 May 2022 | 8.45 | 8.45 | 7.96 | 8.04 | 8.04 | 444,100 |
05 May 2022 | 8.72 | 8.72 | 8.23 | 8.45 | 8.45 | 453,700 |
04 May 2022 | 8.70 | 8.81 | 8.25 | 8.80 | 8.80 | 627,100 |
03 May 2022 | 8.71 | 8.89 | 8.48 | 8.69 | 8.69 | 657,100 |
02 May 2022 | 8.73 | 9.15 | 8.54 | 8.70 | 8.70 | 954,200 |
29 Apr 2022 | 9.60 | 9.63 | 8.68 | 8.72 | 8.72 | 1,300,800 |
28 Apr 2022 | 10.30 | 10.30 | 9.38 | 9.57 | 9.57 | 1,037,500 |
27 Apr 2022 | 10.48 | 10.50 | 9.95 | 10.10 | 10.10 | 583,900 |
26 Apr 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 10.51 | 768,500 |
25 Apr 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 11.50 | 1,055,100 |
22 Apr 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 12.12 | 673,500 |
21 Apr 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 12.59 | 826,500 |
20 Apr 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 13.07 | 456,200 |
19 Apr 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 13.14 | 952,100 |
18 Apr 2022 | 13.91 | 13.97 | 13.17 | 13.28 | 13.28 | 647,500 |
14 Apr 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 13.84 | 536,800 |
13 Apr 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 13.82 | 452,500 |
12 Apr 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 13.26 | 513,300 |
11 Apr 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 13.30 | 665,300 |
08 Apr 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 13.77 | 515,500 |
07 Apr 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 13.64 | 632,700 |
06 Apr 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 12.73 | 456,500 |
05 Apr 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 12.63 | 373,100 |
04 Apr 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 12.56 | 542,000 |
01 Apr 2022 | 12.20 | 12.69 | 12.11 | 12.67 | 12.67 | 515,600 |
31 Mar 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 12.15 | 456,500 |
30 Mar 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 12.00 | 611,200 |
29 Mar 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 12.19 | 788,900 |
28 Mar 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 12.34 | 441,800 |
25 Mar 2022 | 12.30 | 12.45 | 12.07 | 12.34 | 12.34 | 328,900 |
24 Mar 2022 | 12.21 | 12.34 | 12.00 | 12.32 | 12.32 | 275,200 |
23 Mar 2022 | 12.30 | 12.58 | 12.11 | 12.11 | 12.11 | 243,900 |
22 Mar 2022 | 12.08 | 12.46 | 11.99 | 12.42 | 12.42 | 294,900 |
21 Mar 2022 | 12.26 | 12.30 | 11.83 | 11.98 | 11.98 | 325,300 |
18 Mar 2022 | 12.16 | 12.44 | 12.07 | 12.26 | 12.26 | 653,400 |
17 Mar 2022 | 11.75 | 12.20 | 11.65 | 12.17 | 12.17 | 398,700 |
16 Mar 2022 | 11.70 | 11.77 | 11.41 | 11.72 | 11.72 | 536,000 |
15 Mar 2022 | 11.91 | 11.91 | 11.18 | 11.45 | 11.45 | 477,500 |
14 Mar 2022 | 12.12 | 12.36 | 11.59 | 11.68 | 11.68 | 722,400 |
11 Mar 2022 | 12.38 | 12.69 | 12.00 | 12.09 | 12.09 | 555,900 |
10 Mar 2022 | 12.33 | 12.46 | 12.10 | 12.33 | 12.33 | 511,500 |
09 Mar 2022 | 11.78 | 12.73 | 11.72 | 12.55 | 12.55 | 834,100 |
08 Mar 2022 | 11.24 | 11.88 | 11.13 | 11.71 | 11.71 | 1,109,700 |
07 Mar 2022 | 10.68 | 10.80 | 10.38 | 10.55 | 10.55 | 524,400 |
04 Mar 2022 | 10.90 | 11.31 | 10.55 | 10.70 | 10.70 | 592,400 |
03 Mar 2022 | 11.38 | 11.71 | 10.98 | 11.08 | 11.08 | 703,800 |
02 Mar 2022 | 9.87 | 11.87 | 9.76 | 11.53 | 11.53 | 1,153,700 |
01 Mar 2022 | 10.33 | 10.55 | 9.96 | 10.06 | 10.06 | 533,000 |
28 Feb 2022 | 10.36 | 10.60 | 10.16 | 10.37 | 10.37 | 692,800 |
25 Feb 2022 | 10.29 | 10.53 | 10.16 | 10.46 | 10.46 | 422,900 |
24 Feb 2022 | 9.80 | 10.20 | 9.63 | 10.15 | 10.15 | 681,500 |
23 Feb 2022 | 10.19 | 10.32 | 10.00 | 10.01 | 10.01 | 603,200 |
22 Feb 2022 | 10.03 | 10.52 | 9.97 | 10.21 | 10.21 | 540,800 |
18 Feb 2022 | 9.91 | 10.36 | 9.72 | 10.21 | 10.21 | 537,700 |
17 Feb 2022 | 10.44 | 10.49 | 9.90 | 9.94 | 9.94 | 583,700 |
16 Feb 2022 | 10.48 | 10.57 | 10.26 | 10.50 | 10.50 | 380,400 |
15 Feb 2022 | 10.47 | 10.68 | 10.36 | 10.57 | 10.57 | 457,700 |
14 Feb 2022 | 10.45 | 10.57 | 10.25 | 10.29 | 10.29 | 527,200 |
11 Feb 2022 | 10.48 | 10.63 | 10.23 | 10.40 | 10.40 | 528,700 |
10 Feb 2022 | 10.45 | 10.70 | 10.30 | 10.45 | 10.45 | 547,900 |
09 Feb 2022 | 10.61 | 10.84 | 10.50 | 10.55 | 10.55 | 421,000 |
08 Feb 2022 | 10.74 | 10.75 | 10.41 | 10.55 | 10.55 | 365,800 |
07 Feb 2022 | 10.70 | 11.04 | 10.68 | 10.71 | 10.71 | 567,100 |
04 Feb 2022 | 10.58 | 10.79 | 10.40 | 10.66 | 10.66 | 442,500 |
03 Feb 2022 | 11.09 | 11.09 | 10.56 | 10.58 | 10.58 | 378,100 |
02 Feb 2022 | 11.52 | 11.62 | 10.97 | 11.07 | 11.07 | 434,800 |
01 Feb 2022 | 11.59 | 11.69 | 11.29 | 11.45 | 11.45 | 331,700 |
31 Jan 2022 | 10.97 | 11.60 | 10.97 | 11.58 | 11.58 | 446,200 |
28 Jan 2022 | 10.99 | 11.10 | 10.63 | 11.03 | 11.03 | 473,600 |
27 Jan 2022 | 11.46 | 11.66 | 10.93 | 10.99 | 10.99 | 315,000 |
26 Jan 2022 | 11.95 | 12.05 | 11.34 | 11.39 | 11.39 | 348,300 |
25 Jan 2022 | 11.65 | 11.90 | 11.45 | 11.79 | 11.79 | 270,400 |
24 Jan 2022 | 11.60 | 11.85 | 10.83 | 11.77 | 11.77 | 698,900 |
21 Jan 2022 | 11.95 | 12.20 | 11.72 | 11.95 | 11.95 | 497,800 |
20 Jan 2022 | 11.91 | 12.56 | 11.89 | 11.95 | 11.95 | 514,100 |
19 Jan 2022 | 11.68 | 12.24 | 11.63 | 11.94 | 11.94 | 523,700 |
18 Jan 2022 | 11.85 | 11.97 | 11.52 | 11.54 | 11.54 | 409,900 |
14 Jan 2022 | 11.70 | 11.99 | 11.58 | 11.95 | 11.95 | 307,400 |
13 Jan 2022 | 11.89 | 12.01 | 11.61 | 11.65 | 11.65 | 271,900 |
12 Jan 2022 | 12.33 | 12.36 | 11.91 | 11.93 | 11.93 | 245,500 |
11 Jan 2022 | 11.99 | 12.37 | 11.99 | 12.29 | 12.29 | 348,300 |
10 Jan 2022 | 11.76 | 12.16 | 11.53 | 12.13 | 12.13 | 498,100 |
07 Jan 2022 | 11.73 | 11.98 | 11.62 | 11.76 | 11.76 | 431,900 |
06 Jan 2022 | 11.70 | 11.93 | 11.50 | 11.66 | 11.66 | 301,800 |
05 Jan 2022 | 12.49 | 12.65 | 11.65 | 11.67 | 11.67 | 516,200 |
04 Jan 2022 | 12.70 | 12.97 | 12.34 | 12.48 | 12.48 | 356,800 |
03 Jan 2022 | 12.30 | 12.77 | 12.16 | 12.65 | 12.65 | 392,500 |
31 Dec 2021 | 12.34 | 12.58 | 12.16 | 12.18 | 12.18 | 329,000 |
30 Dec 2021 | 12.21 | 12.75 | 12.04 | 12.34 | 12.34 | 434,300 |
29 Dec 2021 | 12.32 | 12.40 | 12.10 | 12.21 | 12.21 | 349,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |