Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 7.46 | 7.63 | 7.45 | 7.61 | 7.61 | 98,600 |
26 May 2022 | 7.19 | 7.45 | 7.19 | 7.43 | 7.43 | 158,100 |
25 May 2022 | 7.25 | 7.29 | 7.10 | 7.19 | 7.19 | 233,000 |
24 May 2022 | 7.25 | 7.25 | 7.06 | 7.17 | 7.17 | 178,500 |
23 May 2022 | 7.20 | 7.45 | 7.20 | 7.28 | 7.28 | 186,400 |
20 May 2022 | 7.31 | 7.34 | 7.02 | 7.17 | 7.17 | 282,900 |
19 May 2022 | 7.39 | 7.39 | 7.19 | 7.28 | 7.28 | 257,900 |
18 May 2022 | 7.84 | 7.89 | 7.37 | 7.42 | 7.42 | 262,000 |
17 May 2022 | 7.98 | 8.06 | 7.82 | 7.87 | 7.87 | 245,800 |
16 May 2022 | 8.12 | 8.17 | 7.86 | 7.89 | 7.89 | 138,900 |
13 May 2022 | 8.06 | 8.29 | 7.96 | 8.07 | 8.07 | 335,100 |
12 May 2022 | 7.90 | 8.21 | 7.84 | 8.03 | 8.03 | 335,100 |
11 May 2022 | 7.85 | 8.29 | 7.80 | 8.00 | 8.00 | 334,200 |
10 May 2022 | 7.89 | 8.26 | 7.82 | 7.85 | 7.85 | 492,000 |
09 May 2022 | 8.00 | 8.08 | 7.83 | 7.85 | 7.85 | 386,200 |
06 May 2022 | 8.25 | 8.27 | 7.95 | 8.12 | 8.12 | 191,800 |
05 May 2022 | 8.74 | 8.90 | 8.17 | 8.24 | 8.24 | 348,500 |
04 May 2022 | 8.31 | 8.57 | 8.15 | 8.57 | 8.57 | 170,400 |
03 May 2022 | 8.20 | 8.38 | 8.19 | 8.30 | 8.30 | 178,000 |
02 May 2022 | 8.16 | 8.28 | 8.05 | 8.25 | 8.25 | 176,400 |
29 Apr 2022 | 8.16 | 8.44 | 8.13 | 8.18 | 8.18 | 273,200 |
28 Apr 2022 | 8.31 | 8.36 | 7.99 | 8.22 | 8.22 | 263,300 |
27 Apr 2022 | 8.22 | 8.38 | 8.19 | 8.23 | 8.23 | 255,700 |
26 Apr 2022 | 8.42 | 8.45 | 8.21 | 8.22 | 8.22 | 302,000 |
25 Apr 2022 | 8.41 | 8.50 | 8.28 | 8.46 | 8.46 | 280,500 |
22 Apr 2022 | 8.67 | 8.67 | 8.45 | 8.48 | 8.48 | 199,100 |
21 Apr 2022 | 8.95 | 9.02 | 8.66 | 8.67 | 8.67 | 219,300 |
20 Apr 2022 | 8.90 | 9.01 | 8.83 | 8.86 | 8.86 | 164,700 |
19 Apr 2022 | 8.87 | 9.04 | 8.87 | 8.94 | 8.94 | 234,900 |
18 Apr 2022 | 8.88 | 9.01 | 8.77 | 8.80 | 8.80 | 396,500 |
14 Apr 2022 | 8.88 | 8.99 | 8.83 | 8.88 | 8.88 | 204,400 |
13 Apr 2022 | 8.71 | 8.86 | 8.64 | 8.86 | 8.86 | 253,500 |
12 Apr 2022 | 8.42 | 8.78 | 8.42 | 8.67 | 8.67 | 430,100 |
11 Apr 2022 | 8.26 | 8.37 | 8.17 | 8.26 | 8.26 | 277,200 |
08 Apr 2022 | 8.22 | 8.52 | 8.21 | 8.38 | 8.38 | 185,800 |
07 Apr 2022 | 8.50 | 8.54 | 8.14 | 8.21 | 8.21 | 472,200 |
06 Apr 2022 | 8.51 | 8.64 | 8.38 | 8.46 | 8.46 | 274,700 |
05 Apr 2022 | 8.71 | 8.82 | 8.57 | 8.61 | 8.61 | 252,100 |
04 Apr 2022 | 8.69 | 8.83 | 8.62 | 8.68 | 8.68 | 274,900 |
01 Apr 2022 | 8.63 | 8.70 | 8.53 | 8.64 | 8.64 | 251,700 |
31 Mar 2022 | 8.57 | 8.77 | 8.55 | 8.63 | 8.63 | 230,800 |
30 Mar 2022 | 8.85 | 8.85 | 8.53 | 8.58 | 8.58 | 553,800 |
29 Mar 2022 | 8.86 | 9.03 | 8.80 | 8.84 | 8.84 | 333,700 |
28 Mar 2022 | 8.91 | 8.99 | 8.76 | 8.85 | 8.85 | 448,500 |
25 Mar 2022 | 9.27 | 9.33 | 8.88 | 8.93 | 8.93 | 499,300 |
24 Mar 2022 | 9.25 | 9.38 | 9.07 | 9.32 | 9.32 | 285,200 |
23 Mar 2022 | 9.70 | 9.70 | 9.26 | 9.30 | 9.30 | 340,000 |
22 Mar 2022 | 9.58 | 9.80 | 9.53 | 9.63 | 9.63 | 405,100 |
21 Mar 2022 | 9.65 | 9.85 | 9.44 | 9.52 | 9.52 | 596,100 |
18 Mar 2022 | 9.35 | 9.65 | 9.33 | 9.60 | 9.60 | 393,800 |
17 Mar 2022 | 9.01 | 9.42 | 8.96 | 9.38 | 9.38 | 389,800 |
16 Mar 2022 | 8.89 | 9.00 | 8.74 | 8.99 | 8.99 | 418,100 |
15 Mar 2022 | 8.47 | 8.91 | 8.41 | 8.78 | 8.78 | 481,200 |
14 Mar 2022 | 8.96 | 9.00 | 8.17 | 8.27 | 8.27 | 1,097,400 |
11 Mar 2022 | 9.02 | 9.14 | 8.85 | 9.00 | 9.00 | 592,900 |
10 Mar 2022 | 9.81 | 9.91 | 8.82 | 8.92 | 8.92 | 2,622,800 |
09 Mar 2022 | 11.20 | 11.49 | 11.12 | 11.33 | 11.33 | 455,000 |
08 Mar 2022 | 10.93 | 11.08 | 10.78 | 10.98 | 10.98 | 352,200 |
07 Mar 2022 | 11.35 | 11.36 | 10.91 | 10.92 | 10.92 | 376,000 |
04 Mar 2022 | 11.40 | 11.51 | 11.22 | 11.31 | 11.31 | 260,900 |
03 Mar 2022 | 11.42 | 11.47 | 11.32 | 11.36 | 11.36 | 177,700 |
02 Mar 2022 | 11.44 | 11.53 | 11.31 | 11.40 | 11.40 | 279,000 |
01 Mar 2022 | 11.40 | 11.51 | 11.23 | 11.46 | 11.46 | 250,700 |
28 Feb 2022 | 11.34 | 11.64 | 11.34 | 11.42 | 11.42 | 304,900 |
25 Feb 2022 | 11.43 | 11.45 | 11.22 | 11.34 | 11.34 | 212,500 |
24 Feb 2022 | 10.84 | 11.18 | 10.33 | 11.18 | 11.18 | 570,000 |
23 Feb 2022 | 11.48 | 11.57 | 11.11 | 11.16 | 11.16 | 256,000 |
22 Feb 2022 | 11.21 | 11.56 | 11.21 | 11.35 | 11.35 | 319,600 |
18 Feb 2022 | 11.55 | 11.65 | 11.35 | 11.39 | 11.39 | 346,900 |
17 Feb 2022 | 11.68 | 11.87 | 11.58 | 11.61 | 11.61 | 297,400 |
16 Feb 2022 | 11.91 | 12.06 | 11.84 | 11.87 | 11.87 | 178,800 |
15 Feb 2022 | 11.72 | 12.02 | 11.72 | 11.94 | 11.94 | 280,400 |
14 Feb 2022 | 11.64 | 11.75 | 11.53 | 11.58 | 11.58 | 254,000 |
11 Feb 2022 | 11.84 | 12.00 | 11.61 | 11.67 | 11.67 | 286,100 |
10 Feb 2022 | 11.93 | 12.19 | 11.81 | 11.88 | 11.88 | 335,500 |
09 Feb 2022 | 11.91 | 12.02 | 11.86 | 11.93 | 11.93 | 265,000 |
08 Feb 2022 | 12.00 | 12.05 | 11.80 | 11.81 | 11.81 | 271,500 |
07 Feb 2022 | 12.00 | 12.10 | 11.85 | 12.03 | 12.03 | 382,500 |
04 Feb 2022 | 12.10 | 12.10 | 11.82 | 12.06 | 12.06 | 332,900 |
03 Feb 2022 | 12.11 | 12.20 | 11.94 | 11.97 | 11.97 | 241,900 |
02 Feb 2022 | 12.31 | 12.36 | 12.14 | 12.17 | 12.17 | 258,500 |
01 Feb 2022 | 12.30 | 12.35 | 12.16 | 12.31 | 12.31 | 366,100 |
31 Jan 2022 | 12.17 | 12.29 | 12.00 | 12.28 | 12.28 | 418,700 |
28 Jan 2022 | 11.89 | 12.09 | 11.74 | 12.05 | 12.05 | 230,600 |
27 Jan 2022 | 12.02 | 12.15 | 11.84 | 11.88 | 11.88 | 269,300 |
26 Jan 2022 | 12.14 | 12.21 | 11.75 | 11.93 | 11.93 | 421,200 |
25 Jan 2022 | 11.65 | 12.00 | 11.43 | 11.92 | 11.92 | 337,900 |
24 Jan 2022 | 11.48 | 11.84 | 11.04 | 11.60 | 11.60 | 898,800 |
21 Jan 2022 | 12.37 | 12.38 | 11.93 | 11.98 | 11.98 | 596,800 |
20 Jan 2022 | 12.51 | 12.73 | 12.41 | 12.45 | 12.45 | 276,500 |
19 Jan 2022 | 12.75 | 12.75 | 12.41 | 12.42 | 12.42 | 303,700 |
18 Jan 2022 | 12.90 | 13.04 | 12.58 | 12.63 | 12.63 | 498,800 |
14 Jan 2022 | 12.72 | 13.10 | 12.44 | 12.91 | 12.91 | 762,500 |
13 Jan 2022 | 13.42 | 13.44 | 12.88 | 12.91 | 12.91 | 283,400 |
12 Jan 2022 | 13.00 | 13.50 | 12.94 | 13.36 | 13.36 | 705,900 |
11 Jan 2022 | 12.69 | 12.98 | 12.65 | 12.88 | 12.88 | 245,200 |
10 Jan 2022 | 12.61 | 12.65 | 12.38 | 12.64 | 12.64 | 229,800 |
07 Jan 2022 | 12.65 | 12.82 | 12.58 | 12.62 | 12.62 | 181,800 |
06 Jan 2022 | 12.45 | 12.67 | 12.27 | 12.62 | 12.62 | 259,500 |
05 Jan 2022 | 12.65 | 12.69 | 12.30 | 12.33 | 12.33 | 430,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |