Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 8.48 | 8.68 | 8.47 | 8.67 | 8.67 | 143,900 |
26 May 2022 | 8.22 | 8.46 | 8.22 | 8.43 | 8.43 | 142,400 |
25 May 2022 | 8.10 | 8.25 | 8.09 | 8.22 | 8.22 | 117,600 |
24 May 2022 | 8.15 | 8.23 | 8.04 | 8.21 | 8.21 | 156,900 |
23 May 2022 | 8.11 | 8.18 | 8.00 | 8.18 | 8.18 | 283,400 |
20 May 2022 | 7.93 | 7.94 | 7.69 | 7.84 | 7.84 | 153,600 |
19 May 2022 | 7.71 | 7.84 | 7.69 | 7.81 | 7.81 | 345,000 |
18 May 2022 | 7.91 | 7.92 | 7.67 | 7.68 | 7.68 | 264,400 |
17 May 2022 | 7.90 | 8.01 | 7.83 | 7.92 | 7.92 | 471,700 |
16 May 2022 | 7.70 | 7.80 | 7.64 | 7.65 | 7.65 | 243,300 |
13 May 2022 | 7.61 | 7.76 | 7.60 | 7.67 | 7.67 | 265,400 |
12 May 2022 | 7.45 | 7.59 | 7.39 | 7.48 | 7.48 | 605,100 |
11 May 2022 | 7.46 | 7.74 | 7.41 | 7.51 | 7.51 | 400,800 |
10 May 2022 | 7.47 | 7.54 | 7.24 | 7.41 | 7.41 | 541,000 |
09 May 2022 | 7.70 | 7.83 | 7.38 | 7.45 | 7.45 | 476,200 |
06 May 2022 | 7.77 | 7.97 | 7.73 | 7.90 | 7.90 | 322,300 |
05 May 2022 | 8.22 | 8.24 | 8.11 | 8.14 | 8.14 | 152,500 |
04 May 2022 | 8.29 | 8.45 | 8.15 | 8.45 | 8.45 | 115,700 |
03 May 2022 | 8.57 | 8.58 | 8.44 | 8.44 | 8.44 | 174,300 |
02 May 2022 | 8.51 | 8.60 | 8.28 | 8.60 | 8.60 | 253,900 |
29 Apr 2022 | 8.63 | 8.72 | 8.44 | 8.46 | 8.46 | 148,300 |
28 Apr 2022 | 8.34 | 8.67 | 8.34 | 8.66 | 8.66 | 183,900 |
27 Apr 2022 | 8.48 | 8.63 | 8.48 | 8.54 | 8.54 | 165,700 |
26 Apr 2022 | 8.61 | 8.69 | 8.55 | 8.59 | 8.59 | 370,400 |
25 Apr 2022 | 8.45 | 8.85 | 8.44 | 8.85 | 8.85 | 450,900 |
22 Apr 2022 | 8.82 | 9.03 | 8.74 | 9.00 | 9.00 | 490,700 |
21 Apr 2022 | 9.03 | 9.05 | 8.85 | 8.95 | 8.95 | 344,000 |
20 Apr 2022 | 9.06 | 9.08 | 8.92 | 9.01 | 9.01 | 308,300 |
19 Apr 2022 | 9.07 | 9.16 | 8.98 | 9.02 | 9.02 | 187,700 |
18 Apr 2022 | 9.16 | 9.16 | 8.98 | 9.04 | 9.04 | 166,500 |
14 Apr 2022 | 9.25 | 9.25 | 9.11 | 9.13 | 9.13 | 330,700 |
13 Apr 2022 | 9.14 | 9.23 | 9.09 | 9.21 | 9.21 | 243,100 |
12 Apr 2022 | 9.26 | 9.31 | 9.16 | 9.16 | 9.16 | 108,700 |
11 Apr 2022 | 9.30 | 9.36 | 9.24 | 9.24 | 9.24 | 127,800 |
08 Apr 2022 | 9.39 | 9.39 | 9.25 | 9.26 | 9.26 | 144,200 |
07 Apr 2022 | 9.30 | 9.40 | 9.28 | 9.34 | 9.34 | 70,500 |
06 Apr 2022 | 9.44 | 9.44 | 9.23 | 9.26 | 9.26 | 330,900 |
05 Apr 2022 | 9.65 | 9.73 | 9.57 | 9.62 | 9.62 | 188,000 |
04 Apr 2022 | 9.35 | 9.58 | 9.31 | 9.53 | 9.53 | 167,300 |
01 Apr 2022 | 9.19 | 9.39 | 9.14 | 9.23 | 9.23 | 125,500 |
31 Mar 2022 | 9.21 | 9.25 | 9.01 | 9.19 | 9.19 | 226,800 |
30 Mar 2022 | 9.74 | 9.78 | 9.47 | 9.49 | 9.49 | 144,200 |
29 Mar 2022 | 9.62 | 9.90 | 9.60 | 9.82 | 9.82 | 208,100 |
28 Mar 2022 | 9.82 | 9.82 | 9.68 | 9.70 | 9.70 | 270,500 |
25 Mar 2022 | 9.88 | 9.94 | 9.78 | 9.91 | 9.91 | 873,400 |
24 Mar 2022 | 9.94 | 10.06 | 9.83 | 9.84 | 9.84 | 337,800 |
23 Mar 2022 | 9.55 | 9.71 | 9.53 | 9.69 | 9.69 | 236,500 |
22 Mar 2022 | 9.51 | 9.61 | 9.51 | 9.60 | 9.60 | 155,600 |
21 Mar 2022 | 9.33 | 9.50 | 9.32 | 9.44 | 9.44 | 236,600 |
18 Mar 2022 | 9.42 | 9.56 | 9.42 | 9.55 | 9.55 | 113,400 |
17 Mar 2022 | 9.21 | 9.53 | 9.18 | 9.51 | 9.51 | 323,000 |
16 Mar 2022 | 8.60 | 9.34 | 8.60 | 9.32 | 9.32 | 370,900 |
15 Mar 2022 | 9.00 | 9.16 | 8.99 | 9.15 | 9.15 | 152,100 |
14 Mar 2022 | 9.09 | 9.17 | 9.04 | 9.15 | 9.15 | 151,100 |
11 Mar 2022 | 9.04 | 9.10 | 8.94 | 9.04 | 9.04 | 207,400 |
10 Mar 2022 | 8.92 | 9.10 | 8.91 | 9.10 | 9.10 | 362,200 |
09 Mar 2022 | 8.95 | 9.13 | 8.91 | 9.13 | 9.13 | 360,600 |
08 Mar 2022 | 8.40 | 8.92 | 8.37 | 8.69 | 8.69 | 198,200 |
07 Mar 2022 | 8.70 | 8.70 | 8.27 | 8.28 | 8.28 | 148,100 |
04 Mar 2022 | 8.86 | 8.86 | 8.61 | 8.61 | 8.61 | 239,200 |
03 Mar 2022 | 9.13 | 9.15 | 8.92 | 9.03 | 9.03 | 266,300 |
02 Mar 2022 | 9.48 | 9.49 | 9.38 | 9.39 | 9.39 | 279,200 |
01 Mar 2022 | 9.55 | 9.57 | 9.35 | 9.48 | 9.48 | 237,300 |
28 Feb 2022 | 9.79 | 9.85 | 9.71 | 9.76 | 9.76 | 221,200 |
25 Feb 2022 | 9.35 | 9.72 | 9.35 | 9.68 | 9.68 | 570,600 |
24 Feb 2022 | 8.62 | 9.20 | 8.62 | 9.16 | 9.16 | 1,572,600 |
23 Feb 2022 | 9.20 | 9.29 | 9.15 | 9.19 | 9.19 | 1,008,100 |
22 Feb 2022 | 9.24 | 9.32 | 9.20 | 9.28 | 9.28 | 224,600 |
18 Feb 2022 | 9.40 | 9.45 | 9.30 | 9.33 | 9.33 | 231,000 |
17 Feb 2022 | 9.63 | 9.64 | 9.42 | 9.48 | 9.48 | 87,200 |
16 Feb 2022 | 9.56 | 9.72 | 9.51 | 9.67 | 9.67 | 119,800 |
15 Feb 2022 | 9.30 | 9.56 | 9.27 | 9.49 | 9.49 | 203,200 |
14 Feb 2022 | 9.39 | 9.48 | 9.26 | 9.43 | 9.43 | 152,700 |
11 Feb 2022 | 9.59 | 9.64 | 9.34 | 9.39 | 9.39 | 74,700 |
10 Feb 2022 | 9.23 | 9.68 | 9.23 | 9.60 | 9.60 | 249,100 |
09 Feb 2022 | 9.65 | 9.67 | 9.54 | 9.64 | 9.64 | 110,300 |
08 Feb 2022 | 9.26 | 9.31 | 9.20 | 9.29 | 9.29 | 103,300 |
07 Feb 2022 | 9.31 | 9.41 | 9.26 | 9.30 | 9.30 | 195,300 |
04 Feb 2022 | 9.39 | 9.47 | 9.30 | 9.31 | 9.31 | 128,500 |
03 Feb 2022 | 9.50 | 9.62 | 9.45 | 9.55 | 9.55 | 195,500 |
02 Feb 2022 | 9.60 | 9.71 | 9.56 | 9.70 | 9.70 | 380,700 |
01 Feb 2022 | 9.30 | 9.67 | 9.30 | 9.67 | 9.67 | 267,900 |
31 Jan 2022 | 9.08 | 9.45 | 9.03 | 9.42 | 9.42 | 194,800 |
28 Jan 2022 | 8.92 | 9.13 | 8.92 | 9.11 | 9.11 | 158,300 |
27 Jan 2022 | 8.95 | 9.15 | 8.91 | 8.99 | 8.99 | 283,100 |
26 Jan 2022 | 9.00 | 9.19 | 8.83 | 8.92 | 8.92 | 274,600 |
25 Jan 2022 | 9.05 | 9.30 | 8.98 | 9.17 | 9.17 | 376,900 |
24 Jan 2022 | 8.89 | 9.28 | 8.74 | 9.25 | 9.25 | 335,500 |
21 Jan 2022 | 9.28 | 9.62 | 9.14 | 9.17 | 9.17 | 246,900 |
20 Jan 2022 | 9.57 | 9.73 | 9.44 | 9.49 | 9.49 | 252,300 |
19 Jan 2022 | 9.91 | 9.94 | 9.62 | 9.62 | 9.62 | 287,900 |
18 Jan 2022 | 9.82 | 10.05 | 9.80 | 9.91 | 9.91 | 209,900 |
14 Jan 2022 | 10.10 | 10.10 | 9.78 | 9.95 | 9.95 | 145,200 |
13 Jan 2022 | 10.10 | 10.24 | 9.99 | 10.07 | 10.07 | 360,700 |
12 Jan 2022 | 10.20 | 10.25 | 9.99 | 10.09 | 10.09 | 224,600 |
11 Jan 2022 | 10.01 | 10.29 | 10.01 | 10.17 | 10.17 | 125,000 |
10 Jan 2022 | 10.38 | 10.41 | 10.15 | 10.21 | 10.21 | 107,700 |
07 Jan 2022 | 10.46 | 10.62 | 10.36 | 10.59 | 10.59 | 178,700 |
06 Jan 2022 | 10.34 | 10.58 | 10.30 | 10.46 | 10.46 | 84,600 |
05 Jan 2022 | 10.69 | 10.69 | 10.27 | 10.28 | 10.28 | 122,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |