Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 9.27 | 10.08 | 9.00 | 9.00 | 9.00 | 394,724 |
28 Jun 2022 | 9.30 | 10.19 | 8.95 | 9.00 | 9.00 | 204,551 |
27 Jun 2022 | 10.00 | 10.00 | 9.10 | 10.00 | 10.00 | 138,529 |
24 Jun 2022 | 9.67 | 9.80 | 9.00 | 9.60 | 9.60 | 644,808 |
23 Jun 2022 | 9.20 | 9.79 | 9.00 | 9.50 | 9.50 | 176,692 |
22 Jun 2022 | 9.29 | 9.54 | 9.00 | 9.10 | 9.10 | 204,373 |
21 Jun 2022 | 9.29 | 9.75 | 9.00 | 9.23 | 9.23 | 641,740 |
20 Jun 2022 | 9.16 | 9.84 | 9.00 | 9.00 | 9.00 | 398,058 |
17 Jun 2022 | 9.61 | 10.80 | 9.03 | 9.03 | 9.03 | 356,059 |
16 Jun 2022 | 10.10 | 10.80 | 9.69 | 10.06 | 10.06 | 340,316 |
15 Jun 2022 | 10.30 | 10.67 | 9.80 | 9.81 | 9.81 | 158,352 |
14 Jun 2022 | 10.40 | 10.80 | 10.10 | 10.42 | 10.42 | 180,016 |
13 Jun 2022 | 10.28 | 11.18 | 10.00 | 10.20 | 10.20 | 248,846 |
10 Jun 2022 | 10.20 | 10.76 | 10.20 | 10.50 | 10.50 | 141,682 |
09 Jun 2022 | 10.42 | 10.98 | 10.20 | 10.50 | 10.50 | 163,796 |
08 Jun 2022 | 10.52 | 11.14 | 10.00 | 10.50 | 10.50 | 348,776 |
07 Jun 2022 | 10.28 | 11.40 | 9.76 | 10.90 | 10.90 | 564,485 |
06 Jun 2022 | 9.50 | 10.86 | 9.49 | 10.60 | 10.60 | 3,225,708 |
01 Jun 2022 | 8.60 | 9.96 | 8.54 | 9.50 | 9.50 | 1,511,236 |
31 May 2022 | 9.20 | 9.20 | 8.70 | 8.70 | 8.70 | 328,548 |
30 May 2022 | 9.00 | 9.20 | 8.80 | 8.90 | 8.90 | 1,241,508 |
27 May 2022 | 8.50 | 9.20 | 8.50 | 8.77 | 8.77 | 1,278,520 |
26 May 2022 | 8.85 | 9.16 | 8.50 | 8.50 | 8.50 | 415,728 |
25 May 2022 | 8.82 | 9.34 | 8.42 | 8.42 | 8.42 | 1,019,543 |
24 May 2022 | 9.01 | 9.54 | 8.82 | 8.82 | 8.82 | 235,983 |
23 May 2022 | 9.04 | 9.30 | 9.00 | 9.00 | 9.00 | 268,165 |
20 May 2022 | 9.47 | 9.50 | 9.02 | 9.28 | 9.28 | 271,582 |
19 May 2022 | 9.00 | 9.62 | 8.99 | 9.00 | 9.00 | 362,229 |
18 May 2022 | 9.20 | 10.28 | 9.00 | 9.65 | 9.65 | 555,804 |
17 May 2022 | 8.99 | 10.28 | 8.80 | 9.50 | 9.50 | 1,896,158 |
16 May 2022 | 9.00 | 9.92 | 8.80 | 8.80 | 8.80 | 468,882 |
13 May 2022 | 8.80 | 10.02 | 8.80 | 9.11 | 9.11 | 443,217 |
12 May 2022 | 8.60 | 9.55 | 8.50 | 8.80 | 8.80 | 715,283 |
11 May 2022 | 9.34 | 10.20 | 8.60 | 8.89 | 8.89 | 670,290 |
10 May 2022 | 9.10 | 9.59 | 8.62 | 9.14 | 9.14 | 851,788 |
09 May 2022 | 9.54 | 9.76 | 9.10 | 9.10 | 9.10 | 1,221,467 |
06 May 2022 | 10.18 | 10.18 | 9.54 | 9.55 | 9.55 | 805,781 |
05 May 2022 | 10.20 | 10.20 | 9.56 | 10.00 | 10.00 | 604,102 |
04 May 2022 | 9.80 | 10.30 | 9.54 | 10.00 | 10.00 | 762,203 |
03 May 2022 | 10.30 | 10.30 | 9.80 | 10.00 | 10.00 | 504,202 |
29 Apr 2022 | 9.90 | 10.30 | 9.84 | 10.20 | 10.20 | 618,235 |
28 Apr 2022 | 9.80 | 10.40 | 9.70 | 9.70 | 9.70 | 943,816 |
27 Apr 2022 | 10.40 | 10.40 | 9.70 | 9.90 | 9.90 | 279,917 |
26 Apr 2022 | 9.70 | 10.58 | 9.58 | 9.80 | 9.80 | 779,180 |
25 Apr 2022 | 10.78 | 10.78 | 9.70 | 9.70 | 9.70 | 941,452 |
22 Apr 2022 | 10.84 | 11.18 | 9.81 | 9.90 | 9.90 | 408,174 |
21 Apr 2022 | 10.66 | 11.12 | 10.00 | 10.00 | 10.00 | 570,209 |
20 Apr 2022 | 10.40 | 11.38 | 10.18 | 10.42 | 10.42 | 483,057 |
19 Apr 2022 | 10.22 | 11.18 | 9.85 | 10.64 | 10.64 | 844,189 |
14 Apr 2022 | 10.50 | 11.46 | 10.04 | 10.48 | 10.48 | 852,386 |
13 Apr 2022 | 11.16 | 11.16 | 10.20 | 10.76 | 10.76 | 804,538 |
12 Apr 2022 | 11.18 | 11.18 | 10.07 | 10.70 | 10.70 | 575,800 |
11 Apr 2022 | 10.24 | 11.40 | 10.00 | 10.98 | 10.98 | 4,452,003 |
08 Apr 2022 | 10.20 | 11.38 | 10.00 | 10.52 | 10.52 | 527,535 |
07 Apr 2022 | 10.00 | 11.00 | 10.00 | 10.32 | 10.32 | 884,505 |
06 Apr 2022 | 11.44 | 11.48 | 10.02 | 10.50 | 10.50 | 2,267,010 |
05 Apr 2022 | 11.38 | 11.50 | 10.20 | 11.50 | 11.50 | 1,188,971 |
04 Apr 2022 | 11.52 | 11.52 | 10.46 | 10.90 | 10.90 | 699,054 |
01 Apr 2022 | 10.70 | 11.48 | 10.54 | 10.62 | 10.62 | 481,977 |
31 Mar 2022 | 10.90 | 11.58 | 10.58 | 11.00 | 11.00 | 697,363 |
30 Mar 2022 | 10.70 | 11.60 | 10.01 | 11.12 | 11.12 | 733,237 |
29 Mar 2022 | 10.80 | 11.48 | 10.53 | 11.38 | 11.38 | 842,235 |
28 Mar 2022 | 11.50 | 11.96 | 9.68 | 10.80 | 10.80 | 741,885 |
25 Mar 2022 | 11.00 | 11.43 | 10.70 | 11.40 | 11.40 | 1,556,896 |
24 Mar 2022 | 11.00 | 11.68 | 10.78 | 10.80 | 10.80 | 653,168 |
23 Mar 2022 | 11.20 | 11.98 | 11.00 | 11.26 | 11.26 | 506,960 |
22 Mar 2022 | 11.24 | 12.05 | 10.75 | 11.26 | 11.26 | 1,857,183 |
21 Mar 2022 | 10.66 | 11.84 | 10.10 | 11.00 | 11.00 | 828,052 |
18 Mar 2022 | 10.00 | 11.58 | 10.00 | 10.40 | 10.40 | 1,149,599 |
17 Mar 2022 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 816,196 |
16 Mar 2022 | 10.20 | 11.48 | 9.91 | 10.50 | 10.50 | 673,370 |
15 Mar 2022 | 10.24 | 11.50 | 9.81 | 10.00 | 10.00 | 1,021,380 |
14 Mar 2022 | 9.90 | 10.38 | 9.70 | 10.20 | 10.20 | 1,286,033 |
11 Mar 2022 | 10.02 | 11.48 | 10.02 | 10.20 | 10.20 | 1,819,199 |
10 Mar 2022 | 10.06 | 11.72 | 9.84 | 10.20 | 10.20 | 1,596,598 |
09 Mar 2022 | 11.00 | 11.00 | 9.90 | 10.00 | 10.00 | 855,149 |
08 Mar 2022 | 11.00 | 11.00 | 9.62 | 9.85 | 9.85 | 5,419,951 |
07 Mar 2022 | 9.60 | 11.14 | 9.49 | 10.18 | 10.18 | 1,188,678 |
04 Mar 2022 | 10.80 | 11.48 | 9.65 | 10.12 | 10.12 | 1,476,185 |
03 Mar 2022 | 11.50 | 11.86 | 10.84 | 10.90 | 10.90 | 1,350,519 |
02 Mar 2022 | 11.60 | 12.60 | 11.53 | 11.70 | 11.70 | 360,597 |
01 Mar 2022 | 11.44 | 12.94 | 11.30 | 11.30 | 11.30 | 1,102,702 |
28 Feb 2022 | 12.00 | 12.98 | 11.99 | 12.00 | 12.00 | 2,125,600 |
25 Feb 2022 | 12.36 | 13.00 | 12.18 | 12.60 | 12.60 | 391,961 |
24 Feb 2022 | 12.32 | 14.18 | 12.10 | 12.50 | 12.50 | 983,101 |
23 Feb 2022 | 13.40 | 14.18 | 13.40 | 13.60 | 13.60 | 683,608 |
22 Feb 2022 | 13.50 | 13.86 | 13.00 | 13.66 | 13.66 | 555,561 |
21 Feb 2022 | 13.54 | 14.90 | 13.04 | 13.40 | 13.40 | 1,867,110 |
18 Feb 2022 | 13.08 | 14.90 | 12.72 | 14.40 | 14.40 | 653,862 |
17 Feb 2022 | 12.98 | 13.08 | 12.60 | 12.60 | 12.60 | 338,997 |
16 Feb 2022 | 13.08 | 13.11 | 12.77 | 13.08 | 13.08 | 617,929 |
15 Feb 2022 | 12.50 | 13.18 | 12.30 | 12.80 | 12.80 | 488,422 |
14 Feb 2022 | 12.60 | 12.94 | 12.60 | 12.62 | 12.62 | 342,016 |
11 Feb 2022 | 12.98 | 13.10 | 12.58 | 12.64 | 12.64 | 1,262,742 |
10 Feb 2022 | 13.08 | 13.08 | 12.68 | 12.90 | 12.90 | 298,780 |
09 Feb 2022 | 13.00 | 13.10 | 12.40 | 12.60 | 12.60 | 1,106,169 |
08 Feb 2022 | 12.50 | 13.20 | 12.42 | 12.50 | 12.50 | 382,921 |
07 Feb 2022 | 12.20 | 13.32 | 12.20 | 12.26 | 12.26 | 479,123 |
04 Feb 2022 | 13.10 | 13.32 | 12.40 | 12.40 | 12.40 | 345,101 |
03 Feb 2022 | 13.00 | 13.24 | 12.50 | 12.88 | 12.88 | 986,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |