Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 8.46 | 8.49 | 7.79 | 8.17 | 8.17 | 514,000 |
19 May 2022 | 8.03 | 8.45 | 8.01 | 8.27 | 8.27 | 641,900 |
18 May 2022 | 8.20 | 8.56 | 7.97 | 8.06 | 8.06 | 959,200 |
17 May 2022 | 7.91 | 8.21 | 7.74 | 8.15 | 8.15 | 1,083,200 |
16 May 2022 | 7.65 | 7.88 | 7.47 | 7.50 | 7.50 | 667,700 |
13 May 2022 | 7.09 | 7.70 | 7.09 | 7.67 | 7.67 | 1,170,800 |
12 May 2022 | 7.00 | 7.19 | 6.42 | 6.86 | 6.86 | 2,124,900 |
11 May 2022 | 7.46 | 8.29 | 6.95 | 7.00 | 7.00 | 2,631,900 |
10 May 2022 | 7.88 | 7.88 | 6.73 | 7.14 | 7.14 | 3,447,600 |
09 May 2022 | 8.40 | 8.42 | 7.34 | 7.39 | 7.39 | 1,977,600 |
06 May 2022 | 8.91 | 8.95 | 8.41 | 8.57 | 8.57 | 1,102,400 |
05 May 2022 | 9.57 | 9.59 | 8.88 | 9.00 | 9.00 | 591,400 |
04 May 2022 | 9.53 | 9.98 | 9.27 | 9.74 | 9.74 | 949,800 |
03 May 2022 | 9.37 | 9.51 | 9.08 | 9.50 | 9.50 | 727,600 |
02 May 2022 | 8.88 | 9.45 | 8.84 | 9.42 | 9.42 | 1,097,900 |
29 Apr 2022 | 9.08 | 9.46 | 8.90 | 8.98 | 8.98 | 935,100 |
28 Apr 2022 | 8.75 | 9.20 | 8.49 | 9.10 | 9.10 | 909,600 |
27 Apr 2022 | 8.99 | 9.23 | 8.68 | 8.70 | 8.70 | 957,900 |
26 Apr 2022 | 9.61 | 9.61 | 8.85 | 8.93 | 8.93 | 1,174,500 |
25 Apr 2022 | 9.30 | 9.68 | 9.12 | 9.67 | 9.67 | 2,040,500 |
22 Apr 2022 | 9.79 | 9.94 | 9.33 | 9.45 | 9.45 | 745,600 |
21 Apr 2022 | 10.39 | 10.66 | 9.68 | 9.78 | 9.78 | 888,700 |
20 Apr 2022 | 10.87 | 10.97 | 10.25 | 10.34 | 10.34 | 677,100 |
19 Apr 2022 | 10.62 | 11.17 | 10.52 | 10.78 | 10.78 | 829,800 |
18 Apr 2022 | 10.97 | 11.01 | 10.60 | 10.62 | 10.62 | 614,700 |
14 Apr 2022 | 11.42 | 11.57 | 10.96 | 11.01 | 11.01 | 656,000 |
13 Apr 2022 | 11.00 | 11.41 | 10.82 | 11.38 | 11.38 | 671,400 |
12 Apr 2022 | 11.52 | 11.74 | 10.90 | 10.92 | 10.92 | 928,300 |
11 Apr 2022 | 11.16 | 11.63 | 10.70 | 11.52 | 11.52 | 860,600 |
08 Apr 2022 | 11.70 | 11.95 | 11.34 | 11.38 | 11.38 | 547,600 |
07 Apr 2022 | 12.09 | 12.36 | 11.33 | 11.76 | 11.76 | 1,034,000 |
06 Apr 2022 | 11.80 | 12.13 | 11.36 | 12.01 | 12.01 | 1,620,100 |
05 Apr 2022 | 13.50 | 13.54 | 12.08 | 12.36 | 12.36 | 2,187,000 |
04 Apr 2022 | 12.54 | 13.29 | 12.40 | 13.17 | 13.17 | 2,646,500 |
01 Apr 2022 | 12.50 | 12.65 | 11.86 | 12.42 | 12.42 | 2,025,400 |
31 Mar 2022 | 11.97 | 12.40 | 11.53 | 12.26 | 12.26 | 2,524,400 |
30 Mar 2022 | 11.42 | 11.90 | 11.31 | 11.51 | 11.51 | 2,370,000 |
29 Mar 2022 | 10.71 | 11.27 | 10.70 | 11.16 | 11.16 | 1,145,600 |
28 Mar 2022 | 10.75 | 11.00 | 10.33 | 10.59 | 10.59 | 514,700 |
25 Mar 2022 | 10.86 | 10.90 | 10.38 | 10.64 | 10.64 | 702,000 |
24 Mar 2022 | 11.20 | 11.47 | 10.78 | 10.93 | 10.93 | 898,700 |
23 Mar 2022 | 10.62 | 11.27 | 10.55 | 11.07 | 11.07 | 1,407,800 |
22 Mar 2022 | 10.32 | 10.93 | 10.25 | 10.65 | 10.65 | 974,900 |
21 Mar 2022 | 10.38 | 10.58 | 9.97 | 10.20 | 10.20 | 602,100 |
18 Mar 2022 | 10.19 | 10.45 | 9.85 | 10.41 | 10.41 | 1,717,200 |
17 Mar 2022 | 9.60 | 10.21 | 9.55 | 10.21 | 10.21 | 868,200 |
16 Mar 2022 | 9.18 | 9.74 | 9.12 | 9.64 | 9.64 | 667,200 |
15 Mar 2022 | 8.74 | 9.07 | 8.53 | 9.06 | 9.06 | 522,500 |
14 Mar 2022 | 8.99 | 9.02 | 8.57 | 8.76 | 8.76 | 732,300 |
11 Mar 2022 | 9.42 | 9.52 | 8.99 | 9.01 | 9.01 | 519,500 |
10 Mar 2022 | 9.13 | 9.45 | 8.97 | 9.44 | 9.44 | 511,000 |
09 Mar 2022 | 9.33 | 9.40 | 9.01 | 9.31 | 9.31 | 591,900 |
08 Mar 2022 | 8.54 | 9.30 | 8.38 | 9.14 | 9.14 | 1,727,700 |
07 Mar 2022 | 8.40 | 8.82 | 8.36 | 8.53 | 8.53 | 488,100 |
04 Mar 2022 | 8.63 | 8.78 | 8.21 | 8.42 | 8.42 | 652,600 |
03 Mar 2022 | 9.13 | 9.13 | 8.68 | 8.73 | 8.73 | 345,600 |
02 Mar 2022 | 9.02 | 9.18 | 8.70 | 9.12 | 9.12 | 557,500 |
01 Mar 2022 | 9.43 | 9.46 | 8.70 | 9.04 | 9.04 | 1,020,800 |
28 Feb 2022 | 8.76 | 9.53 | 8.73 | 9.52 | 9.52 | 1,199,000 |
25 Feb 2022 | 8.86 | 8.95 | 8.45 | 8.93 | 8.93 | 883,100 |
24 Feb 2022 | 7.79 | 8.88 | 7.70 | 8.83 | 8.83 | 1,480,200 |
23 Feb 2022 | 8.62 | 8.90 | 8.27 | 8.34 | 8.34 | 755,900 |
22 Feb 2022 | 8.68 | 9.02 | 8.43 | 8.54 | 8.54 | 862,800 |
18 Feb 2022 | 9.50 | 9.50 | 8.79 | 9.01 | 9.01 | 774,900 |
17 Feb 2022 | 9.85 | 9.95 | 9.42 | 9.45 | 9.45 | 548,900 |
16 Feb 2022 | 9.59 | 9.99 | 9.48 | 9.97 | 9.97 | 826,200 |
15 Feb 2022 | 9.40 | 9.84 | 9.30 | 9.82 | 9.82 | 607,300 |
14 Feb 2022 | 9.01 | 9.29 | 8.90 | 9.11 | 9.11 | 532,800 |
11 Feb 2022 | 9.60 | 9.77 | 9.02 | 9.13 | 9.13 | 605,900 |
10 Feb 2022 | 9.73 | 10.13 | 9.44 | 9.53 | 9.53 | 967,600 |
09 Feb 2022 | 9.53 | 10.11 | 9.53 | 10.08 | 10.08 | 1,326,900 |
08 Feb 2022 | 8.85 | 9.43 | 8.79 | 9.38 | 9.38 | 621,600 |
07 Feb 2022 | 8.88 | 9.10 | 8.71 | 8.94 | 8.94 | 539,600 |
04 Feb 2022 | 8.65 | 8.96 | 8.50 | 8.87 | 8.87 | 686,200 |
03 Feb 2022 | 8.50 | 8.89 | 8.46 | 8.59 | 8.59 | 842,200 |
02 Feb 2022 | 9.52 | 9.65 | 8.71 | 8.87 | 8.87 | 1,328,000 |
01 Feb 2022 | 9.25 | 9.45 | 8.84 | 9.42 | 9.42 | 953,200 |
31 Jan 2022 | 8.38 | 9.10 | 8.25 | 9.08 | 9.08 | 1,260,000 |
28 Jan 2022 | 8.00 | 8.21 | 7.76 | 8.18 | 8.18 | 1,324,000 |
27 Jan 2022 | 8.94 | 9.10 | 7.65 | 8.01 | 8.01 | 3,907,300 |
26 Jan 2022 | 9.34 | 9.42 | 8.73 | 8.83 | 8.83 | 1,459,600 |
25 Jan 2022 | 8.97 | 9.31 | 8.70 | 8.98 | 8.98 | 1,397,600 |
24 Jan 2022 | 8.50 | 9.26 | 8.26 | 9.18 | 9.18 | 2,395,500 |
21 Jan 2022 | 9.55 | 9.81 | 9.12 | 9.15 | 9.15 | 2,313,600 |
20 Jan 2022 | 9.90 | 10.66 | 9.82 | 9.88 | 9.88 | 3,683,000 |
19 Jan 2022 | 9.50 | 9.99 | 8.96 | 9.70 | 9.70 | 5,752,900 |
18 Jan 2022 | 9.35 | 9.35 | 8.62 | 8.65 | 8.65 | 2,141,800 |
14 Jan 2022 | 9.45 | 9.63 | 9.18 | 9.34 | 9.34 | 1,960,700 |
13 Jan 2022 | 10.03 | 10.29 | 9.40 | 9.43 | 9.43 | 1,574,400 |
12 Jan 2022 | 10.21 | 10.42 | 9.88 | 10.07 | 10.07 | 1,244,200 |
11 Jan 2022 | 9.44 | 9.91 | 9.41 | 9.81 | 9.81 | 1,362,300 |
10 Jan 2022 | 9.91 | 9.91 | 9.09 | 9.40 | 9.40 | 1,865,100 |
07 Jan 2022 | 10.25 | 10.49 | 9.68 | 9.80 | 9.80 | 1,582,100 |
06 Jan 2022 | 10.70 | 10.80 | 10.05 | 10.11 | 10.11 | 1,152,100 |
05 Jan 2022 | 11.41 | 11.60 | 10.69 | 10.75 | 10.75 | 1,043,500 |
04 Jan 2022 | 11.97 | 12.00 | 11.18 | 11.40 | 11.40 | 842,700 |
03 Jan 2022 | 11.34 | 12.02 | 11.26 | 11.83 | 11.83 | 1,101,300 |
31 Dec 2021 | 11.21 | 11.60 | 11.10 | 11.18 | 11.18 | 431,800 |
30 Dec 2021 | 10.80 | 11.50 | 10.65 | 11.16 | 11.16 | 654,500 |
29 Dec 2021 | 11.19 | 11.35 | 10.82 | 10.83 | 10.83 | 774,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |