Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 7.98 | 8.15 | 7.91 | 7.99 | 7.99 | 4,240,800 |
26 May 2022 | 7.74 | 8.16 | 7.72 | 7.98 | 7.98 | 3,770,900 |
25 May 2022 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 3,299,000 |
24 May 2022 | 7.66 | 7.72 | 7.30 | 7.53 | 7.53 | 4,842,100 |
23 May 2022 | 7.87 | 7.90 | 7.68 | 7.71 | 7.71 | 3,393,000 |
20 May 2022 | 8.17 | 8.28 | 7.61 | 7.88 | 7.88 | 3,656,800 |
19 May 2022 | 7.98 | 8.28 | 7.96 | 8.10 | 8.10 | 2,687,300 |
18 May 2022 | 8.47 | 8.60 | 8.03 | 8.10 | 8.10 | 2,347,900 |
17 May 2022 | 8.36 | 8.68 | 8.20 | 8.61 | 8.61 | 2,531,600 |
16 May 2022 | 8.00 | 8.29 | 7.80 | 8.16 | 8.16 | 3,297,900 |
13 May 2022 | 7.76 | 8.25 | 7.61 | 8.08 | 8.08 | 6,216,300 |
12 May 2022 | 6.94 | 7.70 | 6.89 | 7.53 | 7.53 | 8,768,600 |
11 May 2022 | 7.31 | 7.41 | 7.08 | 7.11 | 7.11 | 12,754,900 |
10 May 2022 | 8.10 | 8.28 | 7.39 | 7.41 | 7.41 | 7,317,900 |
09 May 2022 | 7.94 | 8.03 | 7.53 | 7.92 | 7.92 | 8,581,000 |
06 May 2022 | 8.50 | 8.52 | 8.06 | 8.13 | 8.13 | 4,952,700 |
05 May 2022 | 8.63 | 8.75 | 8.20 | 8.54 | 8.54 | 4,383,100 |
04 May 2022 | 8.38 | 8.82 | 8.18 | 8.80 | 8.80 | 4,784,000 |
03 May 2022 | 8.62 | 8.81 | 8.31 | 8.34 | 8.34 | 4,107,100 |
02 May 2022 | 8.64 | 8.79 | 8.46 | 8.62 | 8.62 | 3,506,900 |
29 Apr 2022 | 8.82 | 9.00 | 8.55 | 8.59 | 8.59 | 2,281,200 |
28 Apr 2022 | 9.00 | 9.08 | 8.73 | 8.93 | 8.93 | 3,224,700 |
27 Apr 2022 | 8.75 | 9.01 | 8.67 | 8.95 | 8.95 | 2,510,900 |
26 Apr 2022 | 9.08 | 9.12 | 8.75 | 8.77 | 8.77 | 1,853,600 |
25 Apr 2022 | 8.68 | 9.18 | 8.64 | 9.16 | 9.16 | 2,236,300 |
22 Apr 2022 | 9.08 | 9.23 | 8.82 | 8.82 | 8.82 | 1,438,300 |
21 Apr 2022 | 9.68 | 9.84 | 9.15 | 9.17 | 9.17 | 1,782,900 |
20 Apr 2022 | 9.60 | 9.75 | 9.48 | 9.60 | 9.60 | 2,364,700 |
19 Apr 2022 | 9.25 | 9.69 | 9.25 | 9.55 | 9.55 | 1,681,100 |
18 Apr 2022 | 9.26 | 9.29 | 9.06 | 9.23 | 9.23 | 1,399,700 |
14 Apr 2022 | 9.07 | 9.27 | 8.98 | 9.24 | 9.24 | 2,071,300 |
13 Apr 2022 | 8.94 | 9.16 | 8.88 | 9.14 | 9.14 | 1,253,200 |
12 Apr 2022 | 8.73 | 9.02 | 8.64 | 8.96 | 8.96 | 2,708,500 |
11 Apr 2022 | 8.47 | 8.70 | 8.42 | 8.64 | 8.64 | 2,087,600 |
08 Apr 2022 | 8.64 | 8.70 | 8.40 | 8.55 | 8.55 | 1,902,500 |
07 Apr 2022 | 8.87 | 8.94 | 8.46 | 8.72 | 8.72 | 2,382,300 |
06 Apr 2022 | 8.98 | 9.05 | 8.68 | 8.83 | 8.83 | 5,325,600 |
05 Apr 2022 | 9.64 | 9.64 | 9.08 | 9.15 | 9.15 | 3,051,200 |
04 Apr 2022 | 9.46 | 9.66 | 9.42 | 9.59 | 9.59 | 1,570,400 |
01 Apr 2022 | 9.93 | 9.94 | 9.29 | 9.39 | 9.39 | 2,472,800 |
31 Mar 2022 | 10.00 | 10.11 | 9.93 | 9.95 | 9.95 | 4,570,900 |
30 Mar 2022 | 10.42 | 10.42 | 9.99 | 10.05 | 10.05 | 2,630,100 |
29 Mar 2022 | 10.23 | 10.61 | 10.19 | 10.50 | 10.50 | 2,789,300 |
28 Mar 2022 | 10.06 | 10.19 | 10.01 | 10.14 | 10.14 | 1,629,100 |
25 Mar 2022 | 10.01 | 10.19 | 9.93 | 10.04 | 10.04 | 1,867,900 |
24 Mar 2022 | 9.97 | 10.03 | 9.85 | 10.02 | 10.02 | 2,249,100 |
23 Mar 2022 | 9.67 | 9.99 | 9.65 | 9.92 | 9.92 | 2,629,900 |
22 Mar 2022 | 9.41 | 9.81 | 9.41 | 9.75 | 9.75 | 2,566,400 |
21 Mar 2022 | 9.69 | 9.74 | 9.34 | 9.37 | 9.37 | 2,301,700 |
18 Mar 2022 | 9.36 | 9.81 | 9.26 | 9.74 | 9.74 | 2,377,300 |
17 Mar 2022 | 9.22 | 9.54 | 9.19 | 9.45 | 9.45 | 2,695,600 |
16 Mar 2022 | 8.91 | 9.39 | 8.82 | 9.35 | 9.35 | 3,545,800 |
15 Mar 2022 | 8.51 | 8.73 | 8.49 | 8.68 | 8.68 | 1,897,100 |
14 Mar 2022 | 8.81 | 8.81 | 8.39 | 8.46 | 8.46 | 4,701,400 |
11 Mar 2022 | 9.19 | 9.19 | 8.73 | 8.75 | 8.75 | 3,329,800 |
10 Mar 2022 | 9.09 | 9.17 | 8.95 | 9.11 | 9.11 | 1,228,800 |
09 Mar 2022 | 9.18 | 9.44 | 9.13 | 9.27 | 9.27 | 1,568,900 |
08 Mar 2022 | 9.05 | 9.22 | 8.85 | 9.01 | 9.01 | 2,596,800 |
07 Mar 2022 | 9.41 | 9.63 | 9.07 | 9.07 | 9.07 | 3,053,100 |
04 Mar 2022 | 9.71 | 9.78 | 9.25 | 9.41 | 9.41 | 2,582,900 |
03 Mar 2022 | 10.17 | 10.29 | 9.72 | 9.83 | 9.83 | 3,042,800 |
02 Mar 2022 | 9.97 | 10.19 | 9.84 | 10.13 | 10.13 | 1,588,100 |
01 Mar 2022 | 10.40 | 10.48 | 9.93 | 9.95 | 9.95 | 2,525,800 |
28 Feb 2022 | 10.12 | 10.62 | 10.10 | 10.44 | 10.44 | 2,678,700 |
25 Feb 2022 | 10.24 | 10.31 | 9.89 | 10.24 | 10.24 | 3,320,100 |
24 Feb 2022 | 9.81 | 10.19 | 9.76 | 10.13 | 10.13 | 3,146,800 |
23 Feb 2022 | 10.37 | 10.64 | 10.11 | 10.11 | 10.11 | 2,872,200 |
22 Feb 2022 | 10.50 | 10.55 | 10.03 | 10.10 | 10.10 | 3,890,700 |
18 Feb 2022 | 10.75 | 10.90 | 10.49 | 10.55 | 10.55 | 2,669,400 |
17 Feb 2022 | 10.67 | 10.89 | 10.64 | 10.78 | 10.78 | 1,663,900 |
16 Feb 2022 | 10.96 | 11.10 | 10.69 | 10.86 | 10.86 | 3,512,600 |
15 Feb 2022 | 10.83 | 11.05 | 10.71 | 11.04 | 11.04 | 2,053,400 |
14 Feb 2022 | 10.56 | 10.77 | 10.47 | 10.66 | 10.66 | 1,687,400 |
11 Feb 2022 | 10.72 | 10.96 | 10.56 | 10.61 | 10.61 | 2,418,000 |
10 Feb 2022 | 10.57 | 11.01 | 10.50 | 10.75 | 10.75 | 2,417,200 |
09 Feb 2022 | 10.51 | 10.76 | 10.41 | 10.76 | 10.76 | 3,286,800 |
08 Feb 2022 | 9.97 | 10.54 | 9.91 | 10.38 | 10.38 | 3,761,900 |
07 Feb 2022 | 9.60 | 9.95 | 9.56 | 9.82 | 9.82 | 2,448,000 |
04 Feb 2022 | 9.44 | 9.58 | 9.23 | 9.55 | 9.55 | 1,753,500 |
03 Feb 2022 | 9.48 | 9.64 | 9.42 | 9.44 | 9.44 | 1,717,700 |
02 Feb 2022 | 9.63 | 9.69 | 9.42 | 9.59 | 9.59 | 1,349,900 |
01 Feb 2022 | 9.65 | 9.72 | 9.41 | 9.59 | 9.59 | 1,825,500 |
31 Jan 2022 | 9.21 | 9.66 | 9.15 | 9.66 | 9.66 | 2,367,700 |
28 Jan 2022 | 9.03 | 9.22 | 8.74 | 9.21 | 9.21 | 8,026,700 |
27 Jan 2022 | 9.50 | 9.52 | 9.02 | 9.10 | 9.10 | 1,884,300 |
26 Jan 2022 | 9.54 | 9.69 | 9.31 | 9.40 | 9.40 | 1,921,200 |
25 Jan 2022 | 9.36 | 9.48 | 9.05 | 9.29 | 9.29 | 2,627,900 |
24 Jan 2022 | 9.10 | 9.59 | 8.80 | 9.54 | 9.54 | 5,173,300 |
21 Jan 2022 | 9.60 | 9.65 | 9.23 | 9.25 | 9.25 | 2,283,300 |
20 Jan 2022 | 9.59 | 10.01 | 9.56 | 9.70 | 9.70 | 3,254,200 |
19 Jan 2022 | 9.17 | 9.52 | 9.14 | 9.51 | 9.51 | 3,253,300 |
18 Jan 2022 | 9.41 | 9.53 | 9.07 | 9.16 | 9.16 | 2,558,700 |
14 Jan 2022 | 9.66 | 9.82 | 9.33 | 9.54 | 9.54 | 8,379,200 |
13 Jan 2022 | 10.00 | 10.07 | 9.78 | 9.79 | 9.79 | 5,361,600 |
12 Jan 2022 | 10.02 | 10.19 | 9.98 | 10.01 | 10.01 | 1,601,400 |
11 Jan 2022 | 9.61 | 10.12 | 9.56 | 10.00 | 10.00 | 3,061,500 |
10 Jan 2022 | 9.58 | 9.65 | 9.09 | 9.62 | 9.62 | 3,457,500 |
07 Jan 2022 | 10.12 | 10.12 | 9.72 | 9.79 | 9.79 | 1,991,300 |
06 Jan 2022 | 10.24 | 10.30 | 9.93 | 10.00 | 10.00 | 3,523,500 |
05 Jan 2022 | 10.82 | 10.82 | 10.27 | 10.33 | 10.33 | 3,055,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |