Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 11.82 | 12.30 | 11.48 | 11.78 | 11.78 | 5,253,600 |
23 Jun 2022 | 10.93 | 11.74 | 10.93 | 11.57 | 11.57 | 724,800 |
22 Jun 2022 | 10.50 | 11.14 | 10.49 | 10.93 | 10.93 | 585,900 |
21 Jun 2022 | 10.30 | 10.83 | 10.19 | 10.81 | 10.81 | 721,600 |
17 Jun 2022 | 9.57 | 10.54 | 9.57 | 10.30 | 10.30 | 630,300 |
16 Jun 2022 | 9.63 | 9.72 | 9.27 | 9.54 | 9.54 | 539,500 |
15 Jun 2022 | 9.38 | 9.96 | 9.38 | 9.78 | 9.78 | 526,400 |
14 Jun 2022 | 9.18 | 9.45 | 9.02 | 9.43 | 9.43 | 437,200 |
13 Jun 2022 | 9.60 | 9.64 | 9.01 | 9.06 | 9.06 | 661,000 |
10 Jun 2022 | 9.89 | 10.25 | 9.85 | 10.03 | 10.03 | 343,700 |
09 Jun 2022 | 10.58 | 10.70 | 10.08 | 10.14 | 10.14 | 734,800 |
08 Jun 2022 | 10.89 | 11.44 | 10.72 | 10.77 | 10.77 | 840,100 |
07 Jun 2022 | 10.35 | 10.83 | 10.13 | 10.80 | 10.80 | 853,600 |
06 Jun 2022 | 9.86 | 11.18 | 9.86 | 10.33 | 10.33 | 1,839,300 |
03 Jun 2022 | 9.85 | 9.85 | 9.33 | 9.54 | 9.54 | 343,900 |
02 Jun 2022 | 9.94 | 10.00 | 9.70 | 9.91 | 9.91 | 348,300 |
01 Jun 2022 | 10.24 | 10.54 | 9.72 | 9.89 | 9.89 | 309,000 |
31 May 2022 | 10.10 | 10.59 | 10.06 | 10.22 | 10.22 | 498,800 |
27 May 2022 | 9.72 | 10.38 | 9.63 | 10.38 | 10.38 | 515,100 |
26 May 2022 | 9.44 | 9.89 | 9.39 | 9.65 | 9.65 | 502,200 |
25 May 2022 | 9.33 | 9.73 | 9.33 | 9.52 | 9.52 | 295,600 |
24 May 2022 | 9.27 | 9.40 | 9.10 | 9.19 | 9.19 | 402,600 |
23 May 2022 | 10.26 | 10.26 | 9.52 | 9.59 | 9.59 | 358,500 |
20 May 2022 | 10.95 | 11.16 | 9.80 | 10.22 | 10.22 | 891,600 |
19 May 2022 | 8.91 | 11.23 | 8.88 | 11.12 | 11.12 | 1,237,600 |
18 May 2022 | 9.80 | 10.19 | 9.24 | 9.45 | 9.45 | 559,700 |
17 May 2022 | 9.74 | 10.27 | 9.73 | 10.00 | 10.00 | 396,800 |
16 May 2022 | 9.59 | 10.27 | 9.51 | 9.60 | 9.60 | 471,900 |
13 May 2022 | 9.17 | 9.80 | 8.95 | 9.69 | 9.69 | 639,700 |
12 May 2022 | 8.90 | 9.35 | 8.66 | 8.85 | 8.85 | 762,500 |
11 May 2022 | 9.10 | 9.54 | 8.99 | 9.20 | 9.20 | 517,100 |
10 May 2022 | 9.63 | 9.93 | 8.95 | 9.27 | 9.27 | 684,700 |
09 May 2022 | 8.83 | 9.77 | 8.69 | 9.50 | 9.50 | 810,700 |
06 May 2022 | 9.17 | 9.34 | 8.80 | 9.21 | 9.21 | 481,200 |
05 May 2022 | 9.53 | 9.69 | 8.90 | 9.15 | 9.15 | 407,500 |
04 May 2022 | 9.57 | 9.91 | 9.10 | 9.82 | 9.82 | 359,000 |
03 May 2022 | 9.74 | 9.93 | 9.34 | 9.70 | 9.70 | 315,500 |
02 May 2022 | 9.25 | 9.90 | 9.07 | 9.89 | 9.89 | 349,600 |
29 Apr 2022 | 9.52 | 9.86 | 9.15 | 9.19 | 9.19 | 430,700 |
28 Apr 2022 | 10.12 | 10.28 | 9.18 | 9.57 | 9.57 | 694,900 |
27 Apr 2022 | 9.93 | 10.36 | 9.66 | 9.70 | 9.70 | 446,900 |
26 Apr 2022 | 11.20 | 11.20 | 9.99 | 10.01 | 10.01 | 428,400 |
25 Apr 2022 | 10.35 | 11.21 | 10.11 | 11.03 | 11.03 | 716,200 |
22 Apr 2022 | 10.16 | 10.41 | 9.80 | 10.05 | 10.05 | 389,400 |
21 Apr 2022 | 10.63 | 10.83 | 10.11 | 10.17 | 10.17 | 388,500 |
20 Apr 2022 | 11.40 | 11.50 | 10.54 | 10.54 | 10.54 | 491,400 |
19 Apr 2022 | 10.84 | 11.68 | 10.78 | 11.34 | 11.34 | 272,400 |
18 Apr 2022 | 11.44 | 11.61 | 10.77 | 10.84 | 10.84 | 519,600 |
14 Apr 2022 | 11.39 | 11.73 | 11.14 | 11.56 | 11.56 | 614,000 |
13 Apr 2022 | 10.96 | 11.59 | 10.91 | 11.50 | 11.50 | 361,000 |
12 Apr 2022 | 11.34 | 11.76 | 10.89 | 10.99 | 10.99 | 503,200 |
11 Apr 2022 | 11.28 | 11.80 | 11.01 | 11.24 | 11.24 | 608,500 |
08 Apr 2022 | 13.00 | 13.07 | 11.91 | 11.94 | 11.94 | 838,600 |
07 Apr 2022 | 12.66 | 13.98 | 12.64 | 13.06 | 13.06 | 1,104,200 |
06 Apr 2022 | 13.73 | 13.75 | 11.77 | 12.64 | 12.64 | 1,580,800 |
05 Apr 2022 | 13.24 | 14.77 | 12.62 | 13.39 | 13.39 | 5,184,700 |
04 Apr 2022 | 10.55 | 12.32 | 10.55 | 12.12 | 12.12 | 1,709,100 |
01 Apr 2022 | 10.84 | 11.52 | 10.21 | 10.75 | 10.75 | 1,299,500 |
31 Mar 2022 | 9.68 | 12.05 | 9.45 | 10.84 | 10.84 | 5,228,400 |
30 Mar 2022 | 9.65 | 9.88 | 9.40 | 9.42 | 9.42 | 484,300 |
29 Mar 2022 | 9.52 | 9.85 | 9.49 | 9.67 | 9.67 | 440,200 |
28 Mar 2022 | 9.30 | 9.45 | 8.88 | 9.38 | 9.38 | 652,100 |
25 Mar 2022 | 9.66 | 9.70 | 9.13 | 9.26 | 9.26 | 361,700 |
24 Mar 2022 | 9.70 | 9.80 | 9.20 | 9.66 | 9.66 | 484,800 |
23 Mar 2022 | 9.88 | 10.05 | 9.53 | 9.54 | 9.54 | 402,700 |
22 Mar 2022 | 10.00 | 10.30 | 9.89 | 10.03 | 10.03 | 449,300 |
21 Mar 2022 | 9.94 | 10.30 | 9.62 | 9.91 | 9.91 | 304,500 |
18 Mar 2022 | 9.56 | 10.13 | 9.55 | 9.86 | 9.86 | 401,000 |
17 Mar 2022 | 9.23 | 9.72 | 9.08 | 9.70 | 9.70 | 279,800 |
16 Mar 2022 | 8.84 | 9.32 | 8.77 | 9.30 | 9.30 | 566,500 |
15 Mar 2022 | 8.34 | 8.78 | 8.27 | 8.68 | 8.68 | 371,200 |
14 Mar 2022 | 9.10 | 9.31 | 8.23 | 8.28 | 8.28 | 539,800 |
11 Mar 2022 | 9.74 | 9.82 | 9.01 | 9.09 | 9.09 | 323,700 |
10 Mar 2022 | 9.64 | 9.82 | 9.40 | 9.56 | 9.56 | 238,800 |
09 Mar 2022 | 9.66 | 10.01 | 9.42 | 9.97 | 9.97 | 430,800 |
08 Mar 2022 | 9.58 | 9.91 | 8.95 | 9.44 | 9.44 | 506,400 |
07 Mar 2022 | 9.77 | 10.11 | 9.55 | 9.56 | 9.56 | 385,800 |
04 Mar 2022 | 10.14 | 10.43 | 9.75 | 9.85 | 9.85 | 421,100 |
03 Mar 2022 | 10.45 | 10.53 | 10.00 | 10.20 | 10.20 | 326,000 |
02 Mar 2022 | 9.92 | 10.77 | 9.88 | 10.50 | 10.50 | 633,500 |
01 Mar 2022 | 10.24 | 10.24 | 9.60 | 9.79 | 9.79 | 437,200 |
28 Feb 2022 | 9.72 | 10.20 | 9.67 | 10.15 | 10.15 | 410,700 |
25 Feb 2022 | 9.78 | 9.96 | 9.32 | 9.95 | 9.95 | 363,100 |
24 Feb 2022 | 8.49 | 9.80 | 8.40 | 9.75 | 9.75 | 526,100 |
23 Feb 2022 | 9.65 | 9.70 | 9.00 | 9.05 | 9.05 | 465,300 |
22 Feb 2022 | 9.75 | 10.00 | 9.43 | 9.47 | 9.47 | 435,800 |
18 Feb 2022 | 10.09 | 10.39 | 9.72 | 9.84 | 9.84 | 444,900 |
17 Feb 2022 | 10.31 | 10.62 | 10.00 | 10.13 | 10.13 | 453,300 |
16 Feb 2022 | 10.69 | 10.77 | 10.21 | 10.58 | 10.58 | 393,000 |
15 Feb 2022 | 10.43 | 10.94 | 10.22 | 10.91 | 10.91 | 486,200 |
14 Feb 2022 | 10.18 | 10.62 | 9.86 | 9.90 | 9.90 | 568,500 |
11 Feb 2022 | 11.00 | 11.35 | 10.27 | 10.37 | 10.37 | 425,200 |
10 Feb 2022 | 11.18 | 11.85 | 11.01 | 11.04 | 11.04 | 451,800 |
09 Feb 2022 | 11.50 | 11.89 | 11.43 | 11.75 | 11.75 | 298,000 |
08 Feb 2022 | 10.89 | 11.42 | 10.71 | 11.40 | 11.40 | 282,700 |
07 Feb 2022 | 11.05 | 11.39 | 10.90 | 10.99 | 10.99 | 265,100 |
04 Feb 2022 | 10.32 | 11.09 | 10.20 | 11.04 | 11.04 | 327,300 |
03 Feb 2022 | 10.31 | 10.67 | 10.07 | 10.21 | 10.21 | 349,200 |
02 Feb 2022 | 11.75 | 11.97 | 10.55 | 10.60 | 10.60 | 593,700 |
01 Feb 2022 | 11.45 | 12.20 | 11.27 | 11.65 | 11.65 | 595,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |