Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 11.19 | 11.24 | 11.16 | 11.24 | 11.24 | 2,006 |
16 May 2022 | 10.95 | 11.01 | 10.91 | 10.99 | 10.99 | 8,200 |
13 May 2022 | 10.91 | 10.98 | 10.87 | 10.96 | 10.96 | 27,800 |
12 May 2022 | 10.54 | 11.08 | 10.54 | 11.02 | 11.02 | 19,500 |
11 May 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 10.94 | 15,900 |
10 May 2022 | 10.87 | 11.06 | 10.87 | 10.96 | 10.96 | 9,900 |
09 May 2022 | 10.90 | 11.24 | 10.90 | 11.14 | 11.14 | 6,700 |
06 May 2022 | 11.25 | 11.40 | 11.25 | 11.37 | 11.37 | 6,500 |
05 May 2022 | 11.03 | 11.40 | 11.03 | 11.09 | 11.09 | 12,800 |
04 May 2022 | 10.94 | 11.52 | 10.94 | 11.42 | 11.42 | 10,800 |
03 May 2022 | 11.46 | 11.46 | 11.19 | 11.29 | 11.29 | 6,900 |
02 May 2022 | 11.20 | 11.20 | 11.06 | 11.18 | 11.18 | 9,600 |
29 Apr 2022 | 11.10 | 11.51 | 11.10 | 11.25 | 11.25 | 10,300 |
28 Apr 2022 | 11.77 | 11.77 | 10.67 | 11.38 | 11.38 | 19,000 |
27 Apr 2022 | 11.68 | 11.68 | 11.27 | 11.27 | 11.27 | 5,100 |
26 Apr 2022 | 11.68 | 11.68 | 11.08 | 11.08 | 11.08 | 17,900 |
25 Apr 2022 | 11.69 | 11.69 | 11.29 | 11.42 | 11.42 | 8,700 |
22 Apr 2022 | 11.70 | 11.71 | 11.41 | 11.51 | 11.51 | 30,600 |
21 Apr 2022 | 12.01 | 12.01 | 11.45 | 11.65 | 11.65 | 25,200 |
20 Apr 2022 | 11.50 | 11.64 | 11.48 | 11.56 | 11.56 | 40,300 |
19 Apr 2022 | 11.14 | 11.32 | 11.14 | 11.31 | 11.31 | 19,600 |
18 Apr 2022 | 10.77 | 11.18 | 10.77 | 11.07 | 11.07 | 4,100 |
14 Apr 2022 | 10.99 | 11.23 | 10.99 | 11.06 | 11.06 | 6,800 |
13 Apr 2022 | 10.42 | 10.86 | 10.42 | 10.86 | 10.86 | 2,800 |
12 Apr 2022 | 10.81 | 10.94 | 10.72 | 10.73 | 10.73 | 12,400 |
11 Apr 2022 | 10.79 | 11.11 | 10.77 | 10.94 | 10.94 | 1,900 |
08 Apr 2022 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | 7,400 |
07 Apr 2022 | 10.80 | 11.12 | 10.80 | 11.11 | 11.11 | 30,200 |
06 Apr 2022 | 10.68 | 10.68 | 10.31 | 10.37 | 10.37 | 2,700 |
05 Apr 2022 | 10.55 | 10.55 | 10.39 | 10.39 | 10.39 | 5,500 |
04 Apr 2022 | 10.54 | 10.60 | 10.51 | 10.60 | 10.60 | 1,200 |
01 Apr 2022 | 10.56 | 10.58 | 10.50 | 10.58 | 10.58 | 15,000 |
31 Mar 2022 | 10.74 | 10.76 | 10.64 | 10.64 | 10.64 | 3,200 |
30 Mar 2022 | 10.73 | 10.75 | 10.67 | 10.68 | 10.68 | 1,400 |
29 Mar 2022 | 10.32 | 10.60 | 10.32 | 10.47 | 10.47 | 4,400 |
28 Mar 2022 | 10.75 | 10.75 | 10.46 | 10.52 | 10.52 | 9,400 |
25 Mar 2022 | 10.70 | 10.74 | 10.58 | 10.62 | 10.62 | 10,400 |
24 Mar 2022 | 10.49 | 10.59 | 10.24 | 10.59 | 10.59 | 7,300 |
23 Mar 2022 | 10.18 | 10.48 | 10.18 | 10.36 | 10.36 | 2,500 |
22 Mar 2022 | 10.21 | 10.57 | 10.21 | 10.48 | 10.48 | 9,700 |
21 Mar 2022 | 10.80 | 10.80 | 10.35 | 10.46 | 10.46 | 6,500 |
18 Mar 2022 | 10.39 | 10.53 | 10.39 | 10.51 | 10.51 | 14,500 |
17 Mar 2022 | 10.35 | 10.44 | 10.35 | 10.40 | 10.40 | 2,000 |
16 Mar 2022 | 10.47 | 10.47 | 10.05 | 10.32 | 10.32 | 5,700 |
15 Mar 2022 | 9.67 | 10.10 | 9.67 | 10.09 | 10.09 | 10,300 |
14 Mar 2022 | 9.93 | 10.30 | 9.93 | 10.16 | 10.16 | 8,900 |
11 Mar 2022 | 9.93 | 9.99 | 9.89 | 9.89 | 9.89 | 7,500 |
10 Mar 2022 | 9.52 | 9.85 | 9.52 | 9.77 | 9.77 | 8,800 |
09 Mar 2022 | 9.25 | 9.68 | 9.25 | 9.65 | 9.65 | 13,400 |
08 Mar 2022 | 9.16 | 9.21 | 9.07 | 9.11 | 9.11 | 14,600 |
07 Mar 2022 | 9.65 | 9.65 | 9.28 | 9.31 | 9.31 | 11,600 |
04 Mar 2022 | 10.20 | 10.20 | 9.84 | 9.87 | 9.87 | 30,600 |
03 Mar 2022 | 10.81 | 10.81 | 10.20 | 10.22 | 10.22 | 6,600 |
02 Mar 2022 | 10.18 | 10.23 | 10.07 | 10.12 | 10.12 | 8,000 |
01 Mar 2022 | 10.43 | 10.43 | 10.14 | 10.26 | 10.26 | 2,200 |
28 Feb 2022 | 10.35 | 10.45 | 10.03 | 10.45 | 10.45 | 10,900 |
25 Feb 2022 | 10.04 | 10.49 | 10.04 | 10.49 | 10.49 | 10,000 |
24 Feb 2022 | 10.27 | 10.31 | 9.97 | 10.31 | 10.31 | 47,100 |
23 Feb 2022 | 10.78 | 10.78 | 10.57 | 10.57 | 10.57 | 17,800 |
22 Feb 2022 | 11.07 | 11.07 | 10.69 | 10.70 | 10.70 | 16,800 |
18 Feb 2022 | 11.22 | 11.25 | 11.18 | 11.18 | 11.18 | 6,500 |
17 Feb 2022 | 11.78 | 11.79 | 11.45 | 11.65 | 11.65 | 9,300 |
16 Feb 2022 | 11.68 | 11.81 | 11.33 | 11.79 | 11.79 | 14,300 |
15 Feb 2022 | 11.65 | 11.68 | 11.60 | 11.67 | 11.67 | 15,200 |
14 Feb 2022 | 10.83 | 11.21 | 10.83 | 11.15 | 11.15 | 2,900 |
11 Feb 2022 | 11.21 | 11.26 | 11.13 | 11.16 | 11.16 | 7,100 |
10 Feb 2022 | 11.27 | 11.37 | 11.18 | 11.18 | 11.18 | 5,900 |
09 Feb 2022 | 11.27 | 11.28 | 11.20 | 11.26 | 11.26 | 1,700 |
08 Feb 2022 | 11.43 | 11.47 | 11.39 | 11.45 | 11.45 | 34,500 |
07 Feb 2022 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | 99,700 |
04 Feb 2022 | 11.65 | 11.65 | 10.97 | 11.35 | 11.35 | 24,800 |
03 Feb 2022 | 11.10 | 11.78 | 11.10 | 11.75 | 11.75 | 112,100 |
02 Feb 2022 | 10.50 | 10.88 | 10.50 | 10.85 | 10.85 | 6,300 |
01 Feb 2022 | 10.66 | 10.71 | 10.40 | 10.63 | 10.63 | 9,700 |
31 Jan 2022 | 10.50 | 10.50 | 10.01 | 10.38 | 10.38 | 36,900 |
28 Jan 2022 | 10.32 | 10.32 | 9.98 | 10.08 | 10.08 | 13,300 |
27 Jan 2022 | 10.37 | 10.37 | 10.23 | 10.26 | 10.26 | 18,400 |
26 Jan 2022 | 10.92 | 10.92 | 10.35 | 10.35 | 10.35 | 24,200 |
25 Jan 2022 | 10.37 | 10.78 | 10.37 | 10.70 | 10.70 | 12,600 |
24 Jan 2022 | 10.41 | 10.77 | 10.41 | 10.64 | 10.64 | 13,100 |
21 Jan 2022 | 10.60 | 10.65 | 10.51 | 10.54 | 10.54 | 9,600 |
20 Jan 2022 | 10.82 | 10.82 | 10.51 | 10.51 | 10.51 | 11,800 |
19 Jan 2022 | 10.65 | 10.72 | 10.57 | 10.63 | 10.63 | 11,800 |
18 Jan 2022 | 11.19 | 11.19 | 10.83 | 10.83 | 10.83 | 12,200 |
14 Jan 2022 | 11.31 | 11.32 | 11.20 | 11.27 | 11.27 | 7,000 |
13 Jan 2022 | 11.50 | 11.50 | 11.32 | 11.32 | 11.32 | 10,000 |
12 Jan 2022 | 11.20 | 11.48 | 11.13 | 11.18 | 11.18 | 7,400 |
11 Jan 2022 | 11.40 | 11.40 | 11.08 | 11.17 | 11.17 | 17,200 |
10 Jan 2022 | 11.06 | 11.08 | 10.94 | 11.07 | 11.07 | 13,000 |
07 Jan 2022 | 11.11 | 11.11 | 10.99 | 11.07 | 11.07 | 4,400 |
06 Jan 2022 | 11.50 | 11.50 | 11.18 | 11.21 | 11.21 | 7,300 |
05 Jan 2022 | 11.10 | 11.32 | 11.10 | 11.24 | 11.24 | 49,000 |
04 Jan 2022 | 10.83 | 11.00 | 10.83 | 11.00 | 11.00 | 30,500 |
03 Jan 2022 | 11.06 | 11.06 | 10.68 | 10.71 | 10.71 | 10,300 |
31 Dec 2021 | 10.43 | 10.78 | 10.43 | 10.75 | 10.75 | 4,100 |
30 Dec 2021 | 10.77 | 10.77 | 10.74 | 10.74 | 10.74 | 6,000 |
29 Dec 2021 | 10.91 | 10.91 | 10.77 | 10.80 | 10.80 | 6,600 |
28 Dec 2021 | 10.70 | 11.08 | 10.70 | 10.96 | 10.96 | 500 |
27 Dec 2021 | 10.46 | 10.79 | 10.46 | 10.68 | 10.68 | 13,000 |
23 Dec 2021 | 10.18 | 10.52 | 10.18 | 10.46 | 10.46 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |