Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 5.0900 | 5.0900 | 4.8200 | 4.9700 | 4.9700 | 1,168,213 |
20 May 2022 | 5.3600 | 5.4100 | 4.7400 | 5.0600 | 5.0600 | 1,783,600 |
19 May 2022 | 5.2000 | 5.5550 | 4.9940 | 5.2700 | 5.2700 | 2,174,000 |
18 May 2022 | 5.5300 | 5.5800 | 5.0200 | 5.0900 | 5.0900 | 2,218,600 |
17 May 2022 | 5.4600 | 5.8100 | 5.3300 | 5.8000 | 5.8000 | 2,567,000 |
16 May 2022 | 4.9000 | 5.5700 | 4.7300 | 5.2900 | 5.2900 | 3,917,700 |
13 May 2022 | 4.5900 | 4.8900 | 4.5100 | 4.7700 | 4.7700 | 3,897,800 |
12 May 2022 | 3.8100 | 4.4800 | 3.6200 | 4.4600 | 4.4600 | 3,717,300 |
11 May 2022 | 3.8800 | 4.2000 | 3.7500 | 3.8400 | 3.8400 | 4,868,000 |
10 May 2022 | 5.3100 | 5.4500 | 4.8050 | 4.9700 | 4.9700 | 2,466,000 |
09 May 2022 | 5.6200 | 5.6500 | 5.1650 | 5.2100 | 5.2100 | 2,018,500 |
06 May 2022 | 6.0100 | 6.0500 | 5.6800 | 5.7600 | 5.7600 | 1,674,600 |
05 May 2022 | 6.7300 | 6.7300 | 6.0000 | 6.1100 | 6.1100 | 1,510,200 |
04 May 2022 | 6.3600 | 6.8200 | 6.1300 | 6.7900 | 6.7900 | 1,354,900 |
03 May 2022 | 6.3800 | 6.5700 | 6.1800 | 6.4000 | 6.4000 | 1,732,700 |
02 May 2022 | 5.9100 | 6.4600 | 5.8600 | 6.4500 | 6.4500 | 1,713,900 |
29 Apr 2022 | 6.0800 | 6.4050 | 5.9000 | 5.9100 | 5.9100 | 1,247,800 |
28 Apr 2022 | 6.1000 | 6.2700 | 5.7300 | 6.1500 | 6.1500 | 1,365,200 |
27 Apr 2022 | 6.1800 | 6.3450 | 5.9150 | 5.9900 | 5.9900 | 1,856,500 |
26 Apr 2022 | 6.6100 | 6.6100 | 6.1400 | 6.1700 | 6.1700 | 1,421,400 |
25 Apr 2022 | 6.6300 | 6.6800 | 6.3200 | 6.6800 | 6.6800 | 1,800,800 |
22 Apr 2022 | 6.9200 | 7.1100 | 6.5410 | 6.6000 | 6.6000 | 2,022,200 |
21 Apr 2022 | 7.4500 | 7.5600 | 6.7950 | 6.9000 | 6.9000 | 1,734,700 |
20 Apr 2022 | 7.8000 | 7.8100 | 7.3000 | 7.3200 | 7.3200 | 1,313,000 |
19 Apr 2022 | 7.4000 | 7.8500 | 7.3300 | 7.6600 | 7.6600 | 956,300 |
18 Apr 2022 | 7.8400 | 7.8800 | 7.3100 | 7.4700 | 7.4700 | 1,639,800 |
14 Apr 2022 | 8.1700 | 8.1700 | 7.6600 | 7.7200 | 7.7200 | 1,312,200 |
13 Apr 2022 | 8.0600 | 8.2900 | 7.8900 | 8.1700 | 8.1700 | 948,700 |
12 Apr 2022 | 8.2400 | 8.6790 | 7.9400 | 8.0600 | 8.0600 | 1,408,900 |
11 Apr 2022 | 8.1000 | 8.4800 | 7.9000 | 8.1300 | 8.1300 | 857,400 |
08 Apr 2022 | 8.3100 | 8.4600 | 8.0900 | 8.2600 | 8.2600 | 1,302,400 |
07 Apr 2022 | 8.7900 | 8.8800 | 8.2000 | 8.4400 | 8.4400 | 1,332,200 |
06 Apr 2022 | 9.0400 | 9.0770 | 8.4200 | 8.6600 | 8.6600 | 2,305,600 |
05 Apr 2022 | 9.6500 | 9.7300 | 9.1250 | 9.2000 | 9.2000 | 2,349,800 |
04 Apr 2022 | 9.4700 | 9.8700 | 9.3000 | 9.6600 | 9.6600 | 1,820,900 |
01 Apr 2022 | 9.2300 | 9.6300 | 9.0600 | 9.2300 | 9.2300 | 2,108,300 |
31 Mar 2022 | 9.8200 | 9.9200 | 9.2000 | 9.2100 | 9.2100 | 1,823,800 |
30 Mar 2022 | 10.1500 | 10.4700 | 9.6000 | 9.7700 | 9.7700 | 2,280,900 |
29 Mar 2022 | 9.3550 | 10.5350 | 9.3550 | 10.3300 | 10.3300 | 3,328,500 |
28 Mar 2022 | 9.5000 | 9.5000 | 8.8000 | 9.2500 | 9.2500 | 3,111,000 |
25 Mar 2022 | 10.6900 | 10.7900 | 9.1900 | 9.6400 | 9.6400 | 7,473,500 |
24 Mar 2022 | 9.3900 | 10.3700 | 9.0800 | 10.0700 | 10.0700 | 4,554,300 |
23 Mar 2022 | 9.6500 | 9.8000 | 9.1800 | 9.3200 | 9.3200 | 1,863,000 |
22 Mar 2022 | 9.3300 | 9.6900 | 9.1100 | 9.5200 | 9.5200 | 1,351,600 |
21 Mar 2022 | 9.5900 | 9.6200 | 8.9000 | 9.1400 | 9.1400 | 1,406,300 |
18 Mar 2022 | 8.9000 | 9.5900 | 8.8100 | 9.5900 | 9.5900 | 2,742,300 |
17 Mar 2022 | 8.3500 | 8.9600 | 8.2150 | 8.9500 | 8.9500 | 1,110,200 |
16 Mar 2022 | 8.3400 | 8.4800 | 8.0100 | 8.3800 | 8.3800 | 1,235,300 |
15 Mar 2022 | 7.7900 | 8.1700 | 7.7300 | 8.1400 | 8.1400 | 954,100 |
14 Mar 2022 | 8.4100 | 8.4100 | 7.5200 | 7.7600 | 7.7600 | 1,865,400 |
11 Mar 2022 | 8.9700 | 8.9830 | 8.4100 | 8.4400 | 8.4400 | 1,081,800 |
10 Mar 2022 | 8.7400 | 8.8000 | 8.3850 | 8.7900 | 8.7900 | 1,228,400 |
09 Mar 2022 | 8.8300 | 8.9300 | 8.4900 | 8.7100 | 8.7100 | 1,898,900 |
08 Mar 2022 | 7.7900 | 9.2000 | 7.5300 | 8.5300 | 8.5300 | 4,150,400 |
07 Mar 2022 | 7.5200 | 8.0200 | 7.4200 | 7.6800 | 7.6800 | 4,164,200 |
04 Mar 2022 | 7.4900 | 7.7650 | 7.2800 | 7.5000 | 7.5000 | 1,677,300 |
03 Mar 2022 | 7.9500 | 8.1800 | 7.3850 | 7.4900 | 7.4900 | 2,275,500 |
02 Mar 2022 | 8.2300 | 8.3800 | 7.7200 | 8.2700 | 8.2700 | 2,063,400 |
01 Mar 2022 | 8.4300 | 8.5740 | 7.9200 | 8.0900 | 8.0900 | 2,023,400 |
28 Feb 2022 | 8.3800 | 8.6400 | 8.1400 | 8.4100 | 8.4100 | 1,519,100 |
25 Feb 2022 | 8.4400 | 8.4900 | 7.9600 | 8.3700 | 8.3700 | 1,169,400 |
24 Feb 2022 | 7.2600 | 8.3400 | 7.0500 | 8.3300 | 8.3300 | 1,925,100 |
23 Feb 2022 | 8.2400 | 8.3400 | 7.6500 | 7.7100 | 7.7100 | 1,253,000 |
22 Feb 2022 | 8.2700 | 8.5900 | 7.9800 | 8.0800 | 8.0800 | 1,188,800 |
18 Feb 2022 | 8.8000 | 8.9500 | 8.3500 | 8.4900 | 8.4900 | 1,382,200 |
17 Feb 2022 | 9.4000 | 9.4400 | 8.7300 | 8.8100 | 8.8100 | 1,647,300 |
16 Feb 2022 | 9.4000 | 9.6400 | 9.1100 | 9.4700 | 9.4700 | 1,228,900 |
15 Feb 2022 | 9.2100 | 9.5500 | 9.0800 | 9.5000 | 9.5000 | 1,505,100 |
14 Feb 2022 | 9.1200 | 9.3400 | 8.7200 | 8.8400 | 8.8400 | 1,557,900 |
11 Feb 2022 | 9.5400 | 9.6200 | 8.9000 | 9.2400 | 9.2400 | 6,117,100 |
10 Feb 2022 | 8.6900 | 9.7100 | 8.5350 | 9.5100 | 9.5100 | 4,449,200 |
09 Feb 2022 | 8.4500 | 9.0500 | 8.3300 | 9.0000 | 9.0000 | 2,373,100 |
08 Feb 2022 | 8.2000 | 8.3500 | 8.0500 | 8.3100 | 8.3100 | 974,700 |
07 Feb 2022 | 8.1200 | 8.5400 | 7.9800 | 8.1200 | 8.1200 | 1,341,600 |
04 Feb 2022 | 7.8800 | 8.2600 | 7.6900 | 8.1000 | 8.1000 | 1,641,000 |
03 Feb 2022 | 8.0200 | 8.3400 | 7.7200 | 7.7600 | 7.7600 | 1,534,500 |
02 Feb 2022 | 8.8200 | 8.8400 | 8.0820 | 8.3100 | 8.3100 | 1,456,500 |
01 Feb 2022 | 8.6000 | 8.8750 | 8.1200 | 8.7800 | 8.7800 | 2,044,800 |
31 Jan 2022 | 7.5800 | 8.5200 | 7.5720 | 8.4400 | 8.4400 | 2,619,700 |
28 Jan 2022 | 7.0100 | 7.3700 | 6.7400 | 7.3400 | 7.3400 | 2,075,700 |
27 Jan 2022 | 7.3900 | 7.4900 | 6.9200 | 7.0200 | 7.0200 | 1,768,200 |
26 Jan 2022 | 7.8800 | 7.9800 | 7.0800 | 7.2400 | 7.2400 | 2,466,300 |
25 Jan 2022 | 7.8500 | 8.1500 | 7.4900 | 7.6500 | 7.6500 | 1,747,600 |
24 Jan 2022 | 7.4900 | 8.1270 | 7.1200 | 8.0800 | 8.0800 | 2,625,800 |
21 Jan 2022 | 8.1560 | 8.2100 | 7.7300 | 7.7500 | 7.7500 | 2,340,900 |
20 Jan 2022 | 8.8400 | 9.0400 | 8.2150 | 8.2400 | 8.2400 | 1,896,900 |
19 Jan 2022 | 8.9300 | 9.1400 | 8.6200 | 8.7100 | 8.7100 | 1,967,100 |
18 Jan 2022 | 9.1500 | 9.4300 | 8.8600 | 8.8900 | 8.8900 | 2,497,400 |
14 Jan 2022 | 9.5100 | 9.7700 | 9.0000 | 9.3750 | 9.3750 | 3,972,300 |
13 Jan 2022 | 10.4700 | 10.6900 | 9.8200 | 9.9000 | 9.9000 | 5,301,700 |
12 Jan 2022 | 11.5600 | 11.8300 | 10.9700 | 11.1000 | 11.1000 | 1,352,200 |
11 Jan 2022 | 11.0500 | 11.6900 | 10.9100 | 11.4700 | 11.4700 | 1,517,400 |
10 Jan 2022 | 11.0000 | 11.3200 | 10.6300 | 11.1200 | 11.1200 | 2,446,300 |
07 Jan 2022 | 11.3820 | 11.9200 | 11.0900 | 11.1600 | 11.1600 | 1,461,800 |
06 Jan 2022 | 11.4020 | 11.7800 | 11.0000 | 11.2450 | 11.2450 | 2,079,700 |
05 Jan 2022 | 12.8200 | 13.0000 | 11.3000 | 11.4150 | 11.4150 | 3,316,200 |
04 Jan 2022 | 13.9580 | 14.1000 | 12.6300 | 12.9000 | 12.9000 | 2,537,200 |
03 Jan 2022 | 13.2900 | 14.0450 | 13.0700 | 13.8100 | 13.8100 | 1,661,200 |
31 Dec 2021 | 13.1600 | 13.5490 | 12.9390 | 13.0500 | 13.0500 | 1,507,400 |
30 Dec 2021 | 12.5000 | 13.6200 | 12.4200 | 13.1800 | 13.1800 | 2,115,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |