Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 10.26 | 10.52 | 9.89 | 10.50 | 10.50 | 768,900 |
23 June 2022 | 9.18 | 10.22 | 9.01 | 10.13 | 10.13 | 277,900 |
22 June 2022 | 8.63 | 9.25 | 8.63 | 9.15 | 9.15 | 123,800 |
21 June 2022 | 8.46 | 8.92 | 8.24 | 8.85 | 8.85 | 134,700 |
17 June 2022 | 7.52 | 8.67 | 7.50 | 8.27 | 8.27 | 691,500 |
16 June 2022 | 7.73 | 7.73 | 7.02 | 7.49 | 7.49 | 297,700 |
15 June 2022 | 7.91 | 8.19 | 7.77 | 8.04 | 8.04 | 195,200 |
14 June 2022 | 8.18 | 8.41 | 7.70 | 7.91 | 7.91 | 243,900 |
13 June 2022 | 9.30 | 9.32 | 8.07 | 8.15 | 8.15 | 342,700 |
10 June 2022 | 10.18 | 10.48 | 9.57 | 9.60 | 9.60 | 140,900 |
09 June 2022 | 9.96 | 10.55 | 9.91 | 10.52 | 10.52 | 182,800 |
08 June 2022 | 9.91 | 10.34 | 9.87 | 10.05 | 10.05 | 162,800 |
07 June 2022 | 9.39 | 10.08 | 9.11 | 9.96 | 9.96 | 332,000 |
06 June 2022 | 9.50 | 9.66 | 9.31 | 9.53 | 9.53 | 288,900 |
03 June 2022 | 9.09 | 9.45 | 8.95 | 9.35 | 9.35 | 195,200 |
02 June 2022 | 8.41 | 9.41 | 8.28 | 9.17 | 9.17 | 178,600 |
01 June 2022 | 8.70 | 8.94 | 8.28 | 8.44 | 8.44 | 201,000 |
31 May 2022 | 8.74 | 8.82 | 8.51 | 8.59 | 8.59 | 397,000 |
27 May 2022 | 8.20 | 8.90 | 7.97 | 8.80 | 8.80 | 283,900 |
26 May 2022 | 8.05 | 8.22 | 7.93 | 8.13 | 8.13 | 141,400 |
25 May 2022 | 7.59 | 8.07 | 7.59 | 8.00 | 8.00 | 174,800 |
24 May 2022 | 8.09 | 8.09 | 7.31 | 7.56 | 7.56 | 215,100 |
23 May 2022 | 8.01 | 8.01 | 7.63 | 7.99 | 7.99 | 173,700 |
20 May 2022 | 8.60 | 8.60 | 7.68 | 7.96 | 7.96 | 177,700 |
19 May 2022 | 9.16 | 9.55 | 8.42 | 8.45 | 8.45 | 303,400 |
18 May 2022 | 8.95 | 9.50 | 8.71 | 9.25 | 9.25 | 445,400 |
17 May 2022 | 8.30 | 8.73 | 8.13 | 8.69 | 8.69 | 619,800 |
16 May 2022 | 8.27 | 8.45 | 8.01 | 8.14 | 8.14 | 691,600 |
13 May 2022 | 7.84 | 8.60 | 7.84 | 8.19 | 8.19 | 380,500 |
12 May 2022 | 7.36 | 7.88 | 7.08 | 7.66 | 7.66 | 546,600 |
11 May 2022 | 6.35 | 7.57 | 6.35 | 7.35 | 7.35 | 626,500 |
10 May 2022 | 6.82 | 6.97 | 6.35 | 6.74 | 6.74 | 575,300 |
09 May 2022 | 6.84 | 7.20 | 6.50 | 6.61 | 6.61 | 819,500 |
06 May 2022 | 7.45 | 7.80 | 6.95 | 7.04 | 7.04 | 215,900 |
05 May 2022 | 7.57 | 7.75 | 7.19 | 7.45 | 7.45 | 315,100 |
04 May 2022 | 7.46 | 7.81 | 7.16 | 7.74 | 7.74 | 251,900 |
03 May 2022 | 7.33 | 7.50 | 6.50 | 7.48 | 7.48 | 232,900 |
02 May 2022 | 6.88 | 7.39 | 6.49 | 7.37 | 7.37 | 386,800 |
29 Apr 2022 | 7.32 | 7.35 | 6.96 | 6.98 | 6.98 | 369,600 |
28 Apr 2022 | 7.10 | 7.42 | 6.25 | 6.97 | 6.97 | 934,500 |
27 Apr 2022 | 7.43 | 7.61 | 7.01 | 7.06 | 7.06 | 517,200 |
26 Apr 2022 | 8.17 | 8.47 | 7.47 | 7.52 | 7.52 | 521,000 |
25 Apr 2022 | 8.01 | 8.46 | 7.94 | 8.25 | 8.25 | 507,300 |
22 Apr 2022 | 8.33 | 8.40 | 8.09 | 8.15 | 8.15 | 460,600 |
21 Apr 2022 | 8.82 | 9.02 | 8.18 | 8.36 | 8.36 | 299,900 |
20 Apr 2022 | 9.40 | 9.42 | 8.54 | 8.72 | 8.72 | 350,800 |
19 Apr 2022 | 8.75 | 9.32 | 8.63 | 9.20 | 9.20 | 598,600 |
18 Apr 2022 | 9.18 | 9.39 | 8.67 | 8.75 | 8.75 | 371,200 |
14 Apr 2022 | 9.85 | 9.95 | 9.10 | 9.25 | 9.25 | 229,500 |
13 Apr 2022 | 10.12 | 10.12 | 9.45 | 9.76 | 9.76 | 363,800 |
12 Apr 2022 | 9.95 | 10.10 | 9.20 | 9.94 | 9.94 | 565,200 |
11 Apr 2022 | 10.71 | 10.73 | 9.60 | 9.72 | 9.72 | 192,600 |
08 Apr 2022 | 11.99 | 11.99 | 10.77 | 10.88 | 10.88 | 463,900 |
07 Apr 2022 | 11.82 | 12.19 | 11.58 | 11.99 | 11.99 | 381,600 |
06 Apr 2022 | 11.93 | 12.05 | 11.22 | 11.89 | 11.89 | 294,500 |
05 Apr 2022 | 11.89 | 11.97 | 11.47 | 11.79 | 11.79 | 353,700 |
04 Apr 2022 | 11.49 | 12.17 | 11.43 | 11.67 | 11.67 | 337,600 |
01 Apr 2022 | 11.57 | 11.78 | 10.92 | 11.46 | 11.46 | 447,300 |
31 Mar 2022 | 12.35 | 12.44 | 11.35 | 11.56 | 11.56 | 388,200 |
30 Mar 2022 | 14.03 | 14.27 | 12.06 | 12.11 | 12.11 | 337,400 |
29 Mar 2022 | 13.31 | 14.28 | 13.31 | 14.04 | 14.04 | 369,500 |
28 Mar 2022 | 13.55 | 13.94 | 12.88 | 13.21 | 13.21 | 229,900 |
25 Mar 2022 | 14.75 | 15.69 | 12.99 | 13.45 | 13.45 | 325,900 |
24 Mar 2022 | 14.91 | 15.76 | 14.57 | 14.75 | 14.75 | 134,700 |
23 Mar 2022 | 15.27 | 15.27 | 14.63 | 14.96 | 14.96 | 147,000 |
22 Mar 2022 | 15.03 | 15.94 | 14.62 | 15.44 | 15.44 | 328,900 |
21 Mar 2022 | 15.20 | 15.49 | 14.87 | 15.02 | 15.02 | 288,600 |
18 Mar 2022 | 15.24 | 15.91 | 15.07 | 15.29 | 15.29 | 1,447,700 |
17 Mar 2022 | 14.04 | 15.37 | 13.79 | 15.31 | 15.31 | 305,600 |
16 Mar 2022 | 13.58 | 14.23 | 13.31 | 14.15 | 14.15 | 366,900 |
15 Mar 2022 | 13.25 | 13.82 | 13.02 | 13.39 | 13.39 | 184,600 |
14 Mar 2022 | 14.01 | 14.01 | 13.07 | 13.25 | 13.25 | 293,300 |
11 Mar 2022 | 14.78 | 15.78 | 13.80 | 13.84 | 13.84 | 185,700 |
10 Mar 2022 | 14.97 | 15.34 | 14.44 | 14.52 | 14.52 | 187,900 |
09 Mar 2022 | 15.20 | 15.52 | 14.76 | 15.28 | 15.28 | 258,100 |
08 Mar 2022 | 16.38 | 16.38 | 14.75 | 14.75 | 14.75 | 395,400 |
07 Mar 2022 | 16.30 | 16.92 | 15.75 | 16.19 | 16.19 | 461,300 |
04 Mar 2022 | 16.75 | 16.95 | 16.01 | 16.26 | 16.26 | 182,500 |
03 Mar 2022 | 17.27 | 17.71 | 16.75 | 16.85 | 16.85 | 125,300 |
02 Mar 2022 | 17.55 | 17.55 | 17.05 | 17.47 | 17.47 | 125,600 |
01 Mar 2022 | 17.47 | 17.99 | 17.12 | 17.44 | 17.44 | 217,800 |
28 Feb 2022 | 16.58 | 17.56 | 16.48 | 17.41 | 17.41 | 262,300 |
25 Feb 2022 | 16.06 | 16.68 | 15.75 | 16.67 | 16.67 | 213,700 |
24 Feb 2022 | 14.61 | 16.04 | 14.01 | 15.98 | 15.98 | 430,000 |
23 Feb 2022 | 15.63 | 16.40 | 14.90 | 15.02 | 15.02 | 131,100 |
22 Feb 2022 | 15.80 | 16.23 | 15.34 | 15.53 | 15.53 | 228,400 |
18 Feb 2022 | 16.22 | 16.33 | 15.09 | 15.88 | 15.88 | 171,300 |
17 Feb 2022 | 17.19 | 17.30 | 16.05 | 16.17 | 16.17 | 118,200 |
16 Feb 2022 | 17.35 | 17.62 | 16.75 | 17.28 | 17.28 | 156,700 |
15 Feb 2022 | 16.24 | 17.54 | 16.24 | 17.39 | 17.39 | 238,700 |
14 Feb 2022 | 17.25 | 17.51 | 16.40 | 16.66 | 16.66 | 246,600 |
11 Feb 2022 | 17.57 | 17.98 | 16.72 | 17.39 | 17.39 | 295,000 |
10 Feb 2022 | 16.91 | 18.25 | 16.90 | 17.65 | 17.65 | 311,000 |
09 Feb 2022 | 16.77 | 17.73 | 16.56 | 17.52 | 17.52 | 332,600 |
08 Feb 2022 | 15.11 | 16.72 | 15.08 | 16.60 | 16.60 | 473,000 |
07 Feb 2022 | 14.58 | 15.53 | 14.58 | 15.32 | 15.32 | 252,900 |
04 Feb 2022 | 14.52 | 14.83 | 14.23 | 14.60 | 14.60 | 385,600 |
03 Feb 2022 | 14.67 | 15.55 | 14.47 | 14.64 | 14.64 | 300,600 |
02 Feb 2022 | 14.45 | 15.05 | 13.91 | 14.94 | 14.94 | 246,700 |
01 Feb 2022 | 14.55 | 14.99 | 14.21 | 14.62 | 14.62 | 143,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |