Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 12.56 | 12.60 | 12.47 | 12.48 | 12.48 | 412,100 |
26 May 2022 | 12.57 | 12.65 | 12.55 | 12.60 | 12.60 | 599,600 |
25 May 2022 | 12.55 | 12.56 | 12.48 | 12.55 | 12.55 | 389,700 |
24 May 2022 | 12.50 | 12.71 | 12.50 | 12.69 | 12.69 | 679,100 |
23 May 2022 | 12.33 | 12.48 | 12.33 | 12.48 | 12.48 | 642,000 |
20 May 2022 | 12.20 | 12.26 | 12.12 | 12.26 | 12.26 | 616,500 |
19 May 2022 | 12.12 | 12.24 | 12.11 | 12.21 | 12.21 | 434,200 |
18 May 2022 | 12.25 | 12.29 | 12.14 | 12.14 | 12.14 | 467,700 |
17 May 2022 | 12.26 | 12.36 | 12.24 | 12.35 | 12.35 | 406,800 |
16 May 2022 | 12.12 | 12.36 | 12.08 | 12.36 | 12.36 | 735,300 |
13 May 2022 | 12.07 | 12.15 | 12.04 | 12.11 | 12.11 | 625,200 |
12 May 2022 | 12.23 | 12.25 | 11.99 | 12.07 | 12.07 | 824,100 |
11 May 2022 | 12.26 | 12.35 | 12.11 | 12.12 | 12.12 | 857,200 |
10 May 2022 | 12.33 | 12.38 | 12.24 | 12.33 | 12.33 | 706,900 |
09 May 2022 | 12.17 | 12.32 | 12.15 | 12.23 | 12.23 | 874,000 |
06 May 2022 | 12.17 | 12.26 | 12.10 | 12.18 | 12.18 | 746,600 |
05 May 2022 | 12.22 | 12.24 | 12.08 | 12.14 | 12.14 | 620,500 |
04 May 2022 | 12.10 | 12.29 | 12.05 | 12.28 | 12.28 | 676,500 |
03 May 2022 | 12.00 | 12.05 | 11.97 | 12.03 | 12.03 | 502,200 |
02 May 2022 | 11.85 | 11.89 | 11.74 | 11.80 | 11.80 | 801,600 |
29 Apr 2022 | 11.94 | 11.94 | 11.75 | 11.75 | 11.75 | 665,700 |
28 Apr 2022 | 11.87 | 11.99 | 11.82 | 11.97 | 11.97 | 739,100 |
27 Apr 2022 | 11.92 | 11.98 | 11.87 | 11.90 | 11.90 | 610,300 |
26 Apr 2022 | 12.05 | 12.11 | 11.90 | 11.92 | 11.92 | 558,300 |
25 Apr 2022 | 12.01 | 12.03 | 11.87 | 12.03 | 12.03 | 687,900 |
22 Apr 2022 | 12.06 | 12.08 | 11.95 | 11.99 | 11.99 | 583,100 |
21 Apr 2022 | 12.15 | 12.16 | 11.91 | 11.94 | 11.94 | 509,400 |
20 Apr 2022 | 12.10 | 12.18 | 12.08 | 12.11 | 12.11 | 625,200 |
19 Apr 2022 | 12.13 | 12.14 | 12.07 | 12.12 | 12.12 | 344,500 |
18 Apr 2022 | 12.23 | 12.27 | 12.13 | 12.18 | 12.18 | 311,300 |
14 Apr 2022 | 12.17 | 12.25 | 12.14 | 12.24 | 12.24 | 530,300 |
13 Apr 2022 | 12.12 | 12.19 | 12.09 | 12.19 | 12.19 | 501,800 |
12 Apr 2022 | 12.06 | 12.11 | 11.99 | 12.03 | 12.03 | 782,800 |
11 Apr 2022 | 12.08 | 12.16 | 12.04 | 12.07 | 12.07 | 532,700 |
08 Apr 2022 | 11.93 | 12.06 | 11.93 | 11.99 | 11.99 | 462,200 |
07 Apr 2022 | 11.96 | 11.97 | 11.82 | 11.91 | 11.91 | 404,600 |
06 Apr 2022 | 11.76 | 11.90 | 11.71 | 11.86 | 11.86 | 568,800 |
05 Apr 2022 | 11.64 | 11.72 | 11.63 | 11.66 | 11.66 | 547,100 |
04 Apr 2022 | 11.74 | 11.84 | 11.73 | 11.80 | 11.80 | 708,600 |
01 Apr 2022 | 11.96 | 11.99 | 11.86 | 11.99 | 11.99 | 734,700 |
31 Mar 2022 | 11.84 | 11.92 | 11.82 | 11.82 | 11.82 | 606,900 |
30 Mar 2022 | 11.91 | 11.99 | 11.85 | 11.98 | 11.98 | 433,700 |
29 Mar 2022 | 11.98 | 12.01 | 11.90 | 11.97 | 11.97 | 412,600 |
28 Mar 2022 | 11.92 | 11.99 | 11.87 | 11.95 | 11.95 | 510,600 |
25 Mar 2022 | 11.79 | 11.90 | 11.79 | 11.89 | 11.89 | 604,400 |
24 Mar 2022 | 11.75 | 11.82 | 11.73 | 11.80 | 11.80 | 364,600 |
23 Mar 2022 | 11.67 | 11.75 | 11.66 | 11.70 | 11.70 | 438,600 |
22 Mar 2022 | 11.79 | 11.85 | 11.75 | 11.81 | 11.81 | 432,500 |
21 Mar 2022 | 11.77 | 11.79 | 11.69 | 11.73 | 11.73 | 567,500 |
18 Mar 2022 | 11.60 | 11.66 | 11.55 | 11.64 | 11.64 | 599,200 |
17 Mar 2022 | 11.76 | 11.87 | 11.72 | 11.84 | 11.84 | 562,400 |
16 Mar 2022 | 11.67 | 11.78 | 11.53 | 11.68 | 11.68 | 1,337,500 |
15 Mar 2022 | 11.64 | 11.74 | 11.61 | 11.69 | 11.69 | 724,600 |
14 Mar 2022 | 11.57 | 11.67 | 11.53 | 11.57 | 11.57 | 609,600 |
11 Mar 2022 | 11.57 | 11.61 | 11.37 | 11.38 | 11.38 | 847,900 |
10 Mar 2022 | 11.55 | 11.67 | 11.55 | 11.59 | 11.59 | 616,400 |
09 Mar 2022 | 11.50 | 11.67 | 11.48 | 11.59 | 11.59 | 1,634,900 |
08 Mar 2022 | 11.26 | 11.45 | 11.13 | 11.26 | 11.26 | 1,621,000 |
07 Mar 2022 | 11.18 | 11.20 | 11.01 | 11.02 | 11.02 | 1,646,000 |
04 Mar 2022 | 11.37 | 11.42 | 11.27 | 11.36 | 11.36 | 1,085,200 |
03 Mar 2022 | 11.83 | 11.91 | 11.75 | 11.82 | 11.82 | 1,029,300 |
02 Mar 2022 | 11.83 | 12.04 | 11.83 | 12.01 | 12.01 | 1,075,600 |
01 Mar 2022 | 11.99 | 12.08 | 11.89 | 11.92 | 11.92 | 1,064,500 |
28 Feb 2022 | 12.04 | 12.16 | 12.01 | 12.08 | 12.08 | 892,700 |
25 Feb 2022 | 12.17 | 12.31 | 12.17 | 12.30 | 12.30 | 1,047,600 |
24 Feb 2022 | 11.95 | 12.07 | 11.79 | 12.05 | 12.05 | 1,746,100 |
23 Feb 2022 | 12.53 | 12.56 | 12.35 | 12.38 | 12.38 | 816,900 |
22 Feb 2022 | 12.34 | 12.42 | 12.32 | 12.39 | 12.39 | 727,000 |
18 Feb 2022 | 12.36 | 12.46 | 12.36 | 12.46 | 12.46 | 525,400 |
17 Feb 2022 | 12.35 | 12.41 | 12.27 | 12.38 | 12.38 | 570,400 |
16 Feb 2022 | 12.32 | 12.39 | 12.23 | 12.34 | 12.34 | 1,099,700 |
15 Feb 2022 | 12.33 | 12.40 | 12.30 | 12.32 | 12.32 | 452,300 |
14 Feb 2022 | 12.17 | 12.27 | 12.11 | 12.26 | 12.26 | 781,600 |
11 Feb 2022 | 12.32 | 12.42 | 12.24 | 12.26 | 12.26 | 931,700 |
10 Feb 2022 | 12.37 | 12.45 | 12.36 | 12.38 | 12.38 | 751,300 |
09 Feb 2022 | 12.35 | 12.43 | 12.33 | 12.37 | 12.37 | 694,000 |
08 Feb 2022 | 12.31 | 12.37 | 12.23 | 12.28 | 12.28 | 823,000 |
07 Feb 2022 | 11.94 | 12.05 | 11.92 | 12.03 | 12.03 | 711,800 |
04 Feb 2022 | 11.89 | 12.01 | 11.84 | 12.00 | 12.00 | 826,900 |
03 Feb 2022 | 11.88 | 11.98 | 11.83 | 11.95 | 11.95 | 1,291,000 |
02 Feb 2022 | 11.70 | 11.74 | 11.66 | 11.71 | 11.71 | 812,000 |
01 Feb 2022 | 11.48 | 11.53 | 11.44 | 11.53 | 11.53 | 1,075,300 |
31 Jan 2022 | 11.55 | 11.69 | 11.51 | 11.69 | 11.69 | 1,333,400 |
28 Jan 2022 | 11.53 | 11.71 | 11.52 | 11.71 | 11.71 | 1,886,400 |
27 Jan 2022 | 11.57 | 11.60 | 11.39 | 11.47 | 11.47 | 1,165,400 |
26 Jan 2022 | 11.50 | 11.51 | 11.32 | 11.36 | 11.36 | 803,400 |
25 Jan 2022 | 11.46 | 11.54 | 11.38 | 11.48 | 11.48 | 2,063,200 |
24 Jan 2022 | 11.35 | 11.39 | 11.19 | 11.36 | 11.36 | 1,592,600 |
21 Jan 2022 | 11.15 | 11.22 | 11.12 | 11.16 | 11.16 | 949,600 |
20 Jan 2022 | 11.29 | 11.30 | 11.15 | 11.16 | 11.16 | 671,700 |
19 Jan 2022 | 11.28 | 11.35 | 11.23 | 11.33 | 11.33 | 916,300 |
18 Jan 2022 | 11.27 | 11.32 | 11.24 | 11.30 | 11.30 | 1,115,200 |
14 Jan 2022 | 11.35 | 11.41 | 11.35 | 11.41 | 11.41 | 922,600 |
13 Jan 2022 | 11.29 | 11.34 | 11.27 | 11.31 | 11.31 | 812,100 |
12 Jan 2022 | 11.09 | 11.19 | 11.08 | 11.18 | 11.18 | 481,800 |
11 Jan 2022 | 10.98 | 11.07 | 10.94 | 11.07 | 11.07 | 677,900 |
10 Jan 2022 | 10.91 | 10.96 | 10.88 | 10.93 | 10.93 | 1,076,700 |
07 Jan 2022 | 10.70 | 10.77 | 10.67 | 10.74 | 10.74 | 692,500 |
06 Jan 2022 | 10.67 | 10.69 | 10.60 | 10.66 | 10.66 | 907,500 |
05 Jan 2022 | 10.72 | 10.75 | 10.59 | 10.60 | 10.60 | 709,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |