Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 5.51 | 5.56 | 5.23 | 5.39 | 5.39 | 644,900 |
23 May 2022 | 5.67 | 5.82 | 5.34 | 5.56 | 5.56 | 693,000 |
20 May 2022 | 5.68 | 5.83 | 5.41 | 5.78 | 5.78 | 533,900 |
19 May 2022 | 5.55 | 5.72 | 5.36 | 5.54 | 5.54 | 307,300 |
18 May 2022 | 6.00 | 6.09 | 5.52 | 5.57 | 5.57 | 419,200 |
17 May 2022 | 6.19 | 6.43 | 6.09 | 6.17 | 6.17 | 476,800 |
16 May 2022 | 5.77 | 6.39 | 5.59 | 5.99 | 5.99 | 644,900 |
13 May 2022 | 6.04 | 6.43 | 5.68 | 5.80 | 5.80 | 676,600 |
12 May 2022 | 5.58 | 6.07 | 5.45 | 5.81 | 5.81 | 481,100 |
11 May 2022 | 6.21 | 6.21 | 5.43 | 5.64 | 5.64 | 536,800 |
10 May 2022 | 6.25 | 6.68 | 6.13 | 6.31 | 6.31 | 547,100 |
09 May 2022 | 6.85 | 6.97 | 6.11 | 6.18 | 6.18 | 408,000 |
06 May 2022 | 7.35 | 7.67 | 6.80 | 6.97 | 6.97 | 391,400 |
05 May 2022 | 7.81 | 7.89 | 7.22 | 7.38 | 7.38 | 346,400 |
04 May 2022 | 7.60 | 7.99 | 7.11 | 7.93 | 7.93 | 426,100 |
03 May 2022 | 7.67 | 8.15 | 7.50 | 7.60 | 7.60 | 313,700 |
02 May 2022 | 7.18 | 7.95 | 7.13 | 7.91 | 7.91 | 434,800 |
29 Apr 2022 | 7.53 | 8.05 | 7.25 | 7.28 | 7.28 | 544,000 |
28 Apr 2022 | 8.15 | 8.33 | 7.44 | 7.44 | 7.44 | 828,000 |
27 Apr 2022 | 8.16 | 8.74 | 7.83 | 8.04 | 8.04 | 421,200 |
26 Apr 2022 | 8.34 | 8.46 | 8.14 | 8.16 | 8.16 | 267,800 |
25 Apr 2022 | 8.08 | 8.52 | 8.07 | 8.49 | 8.49 | 238,800 |
22 Apr 2022 | 8.13 | 8.21 | 7.87 | 8.10 | 8.10 | 291,200 |
21 Apr 2022 | 8.88 | 9.11 | 8.08 | 8.15 | 8.15 | 556,000 |
20 Apr 2022 | 8.90 | 8.95 | 8.36 | 8.69 | 8.69 | 451,500 |
19 Apr 2022 | 8.37 | 9.11 | 8.21 | 8.72 | 8.72 | 1,209,400 |
18 Apr 2022 | 8.54 | 8.60 | 7.95 | 8.26 | 8.26 | 676,300 |
14 Apr 2022 | 8.58 | 8.84 | 8.26 | 8.63 | 8.63 | 682,900 |
13 Apr 2022 | 7.97 | 8.77 | 7.86 | 8.58 | 8.58 | 674,800 |
12 Apr 2022 | 8.02 | 8.18 | 7.80 | 7.91 | 7.91 | 336,800 |
11 Apr 2022 | 8.01 | 8.15 | 7.79 | 7.97 | 7.97 | 586,900 |
08 Apr 2022 | 8.26 | 8.37 | 7.82 | 8.08 | 8.08 | 375,000 |
07 Apr 2022 | 8.38 | 8.56 | 7.92 | 8.17 | 8.17 | 237,300 |
06 Apr 2022 | 8.17 | 8.43 | 7.90 | 8.28 | 8.28 | 307,400 |
05 Apr 2022 | 8.62 | 8.71 | 8.23 | 8.27 | 8.27 | 378,100 |
04 Apr 2022 | 8.56 | 8.88 | 8.44 | 8.65 | 8.65 | 550,800 |
01 Apr 2022 | 8.70 | 8.88 | 8.40 | 8.45 | 8.45 | 547,300 |
31 Mar 2022 | 9.03 | 9.20 | 8.58 | 8.60 | 8.60 | 537,200 |
30 Mar 2022 | 9.50 | 9.77 | 8.77 | 9.01 | 9.01 | 547,700 |
29 Mar 2022 | 9.69 | 10.13 | 9.56 | 9.70 | 9.70 | 641,300 |
28 Mar 2022 | 9.84 | 9.97 | 9.51 | 9.63 | 9.63 | 274,400 |
25 Mar 2022 | 9.30 | 10.42 | 9.22 | 9.79 | 9.79 | 797,800 |
24 Mar 2022 | 8.94 | 9.40 | 8.70 | 9.13 | 9.13 | 559,700 |
23 Mar 2022 | 9.62 | 9.62 | 8.83 | 8.97 | 8.97 | 704,600 |
22 Mar 2022 | 9.79 | 10.35 | 9.54 | 9.70 | 9.70 | 1,243,600 |
21 Mar 2022 | 11.14 | 11.21 | 9.74 | 9.88 | 9.88 | 1,497,800 |
18 Mar 2022 | 11.14 | 11.80 | 11.07 | 11.26 | 11.26 | 6,477,700 |
17 Mar 2022 | 10.76 | 11.54 | 10.71 | 11.14 | 11.14 | 1,427,900 |
16 Mar 2022 | 11.01 | 11.38 | 10.43 | 10.87 | 10.87 | 1,440,400 |
15 Mar 2022 | 11.02 | 11.26 | 10.29 | 10.67 | 10.67 | 657,600 |
14 Mar 2022 | 11.45 | 11.61 | 10.89 | 10.97 | 10.97 | 926,300 |
11 Mar 2022 | 11.72 | 12.03 | 11.25 | 11.38 | 11.38 | 518,800 |
10 Mar 2022 | 11.76 | 12.50 | 11.41 | 11.71 | 11.71 | 614,000 |
09 Mar 2022 | 11.61 | 12.11 | 11.61 | 11.97 | 11.97 | 475,300 |
08 Mar 2022 | 11.47 | 11.95 | 11.04 | 11.43 | 11.43 | 735,100 |
07 Mar 2022 | 11.22 | 12.14 | 11.22 | 11.58 | 11.58 | 1,121,100 |
04 Mar 2022 | 11.72 | 12.03 | 11.04 | 11.29 | 11.29 | 820,000 |
03 Mar 2022 | 12.56 | 12.57 | 11.76 | 11.91 | 11.91 | 406,500 |
02 Mar 2022 | 12.20 | 12.60 | 11.94 | 12.48 | 12.48 | 425,400 |
01 Mar 2022 | 12.30 | 12.80 | 11.98 | 12.12 | 12.12 | 433,100 |
28 Feb 2022 | 11.96 | 12.69 | 11.96 | 12.40 | 12.40 | 722,200 |
25 Feb 2022 | 11.93 | 12.44 | 11.70 | 12.15 | 12.15 | 459,900 |
24 Feb 2022 | 10.75 | 11.95 | 10.47 | 11.91 | 11.91 | 593,400 |
23 Feb 2022 | 11.52 | 11.52 | 10.81 | 11.01 | 11.01 | 537,200 |
22 Feb 2022 | 12.00 | 12.00 | 11.45 | 11.49 | 11.49 | 509,200 |
18 Feb 2022 | 11.63 | 11.81 | 11.19 | 11.53 | 11.53 | 558,400 |
17 Feb 2022 | 12.23 | 12.23 | 11.67 | 11.78 | 11.78 | 303,200 |
16 Feb 2022 | 12.45 | 12.64 | 11.91 | 12.36 | 12.36 | 409,900 |
15 Feb 2022 | 12.08 | 12.50 | 11.89 | 12.44 | 12.44 | 625,500 |
14 Feb 2022 | 12.34 | 12.55 | 11.70 | 11.93 | 11.93 | 261,200 |
11 Feb 2022 | 11.88 | 12.50 | 11.88 | 12.25 | 12.25 | 446,100 |
10 Feb 2022 | 12.04 | 12.60 | 11.50 | 12.01 | 12.01 | 598,400 |
09 Feb 2022 | 11.93 | 12.60 | 11.88 | 12.41 | 12.41 | 1,060,200 |
08 Feb 2022 | 11.79 | 11.98 | 11.51 | 11.88 | 11.88 | 566,000 |
07 Feb 2022 | 11.42 | 12.10 | 11.14 | 11.91 | 11.91 | 460,900 |
04 Feb 2022 | 11.06 | 11.52 | 10.75 | 11.45 | 11.45 | 650,200 |
03 Feb 2022 | 10.76 | 11.53 | 10.76 | 11.15 | 11.15 | 644,600 |
02 Feb 2022 | 11.57 | 12.03 | 10.95 | 11.10 | 11.10 | 561,900 |
01 Feb 2022 | 11.85 | 11.96 | 11.30 | 11.54 | 11.54 | 647,700 |
31 Jan 2022 | 11.28 | 11.90 | 11.05 | 11.85 | 11.85 | 477,700 |
28 Jan 2022 | 11.00 | 11.52 | 10.86 | 11.25 | 11.25 | 978,500 |
27 Jan 2022 | 11.38 | 11.69 | 10.90 | 11.04 | 11.04 | 471,700 |
26 Jan 2022 | 12.28 | 12.41 | 11.00 | 11.28 | 11.28 | 595,100 |
25 Jan 2022 | 11.13 | 12.23 | 10.97 | 11.86 | 11.86 | 683,900 |
24 Jan 2022 | 10.78 | 11.42 | 10.57 | 11.30 | 11.30 | 1,129,300 |
21 Jan 2022 | 11.31 | 11.35 | 10.75 | 11.05 | 11.05 | 3,157,400 |
20 Jan 2022 | 11.63 | 12.12 | 11.30 | 11.41 | 11.41 | 1,545,700 |
19 Jan 2022 | 12.37 | 12.83 | 11.00 | 11.30 | 11.30 | 702,600 |
18 Jan 2022 | 12.59 | 13.18 | 11.81 | 12.17 | 12.17 | 897,300 |
14 Jan 2022 | 12.98 | 13.34 | 12.27 | 12.94 | 12.94 | 863,800 |
13 Jan 2022 | 13.26 | 13.90 | 12.76 | 13.25 | 13.25 | 1,330,800 |
12 Jan 2022 | 12.77 | 14.43 | 12.35 | 13.37 | 13.37 | 1,319,100 |
11 Jan 2022 | 11.78 | 12.86 | 11.65 | 12.55 | 12.55 | 616,900 |
10 Jan 2022 | 12.65 | 12.65 | 11.92 | 12.07 | 12.07 | 361,800 |
07 Jan 2022 | 13.27 | 13.44 | 12.72 | 12.89 | 12.89 | 404,200 |
06 Jan 2022 | 12.98 | 13.57 | 12.13 | 13.35 | 13.35 | 1,219,400 |
05 Jan 2022 | 14.88 | 15.27 | 13.05 | 13.15 | 13.15 | 1,408,900 |
04 Jan 2022 | 15.51 | 15.57 | 14.14 | 14.95 | 14.95 | 602,100 |
03 Jan 2022 | 15.37 | 15.70 | 14.48 | 15.48 | 15.48 | 816,100 |
31 Dec 2021 | 15.22 | 16.00 | 15.01 | 15.58 | 15.58 | 208,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |