Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 6.99 | 7.05 | 6.70 | 6.78 | 6.78 | 1,256,120 |
20 May 2022 | 7.12 | 7.20 | 6.62 | 6.92 | 6.92 | 1,209,900 |
19 May 2022 | 7.14 | 7.42 | 6.90 | 7.03 | 7.03 | 1,395,700 |
18 May 2022 | 7.55 | 7.84 | 7.18 | 7.23 | 7.23 | 1,637,700 |
17 May 2022 | 7.69 | 8.08 | 7.38 | 7.67 | 7.67 | 1,392,300 |
16 May 2022 | 7.35 | 7.66 | 7.11 | 7.39 | 7.39 | 1,201,300 |
13 May 2022 | 6.99 | 7.45 | 6.85 | 7.36 | 7.36 | 1,458,000 |
12 May 2022 | 6.62 | 7.10 | 6.51 | 6.79 | 6.79 | 1,663,100 |
11 May 2022 | 7.50 | 7.85 | 6.55 | 6.78 | 6.78 | 3,393,600 |
10 May 2022 | 6.01 | 6.96 | 5.91 | 6.36 | 6.36 | 2,294,200 |
09 May 2022 | 6.41 | 6.43 | 5.86 | 5.95 | 5.95 | 1,637,500 |
06 May 2022 | 6.74 | 6.85 | 6.32 | 6.61 | 6.61 | 1,109,400 |
05 May 2022 | 6.90 | 6.91 | 6.41 | 6.79 | 6.79 | 1,178,000 |
04 May 2022 | 6.62 | 7.07 | 6.41 | 7.04 | 7.04 | 861,000 |
03 May 2022 | 6.47 | 6.69 | 6.38 | 6.58 | 6.58 | 728,800 |
02 May 2022 | 6.48 | 6.58 | 6.10 | 6.46 | 6.46 | 1,013,000 |
29 Apr 2022 | 6.92 | 7.19 | 6.41 | 6.45 | 6.45 | 1,105,200 |
28 Apr 2022 | 6.73 | 6.99 | 6.33 | 6.91 | 6.91 | 856,800 |
27 Apr 2022 | 6.93 | 7.06 | 6.65 | 6.66 | 6.66 | 918,600 |
26 Apr 2022 | 7.19 | 7.20 | 6.76 | 6.80 | 6.80 | 831,500 |
25 Apr 2022 | 7.01 | 7.34 | 6.81 | 7.27 | 7.27 | 1,074,000 |
22 Apr 2022 | 7.65 | 7.72 | 6.94 | 7.15 | 7.15 | 1,059,200 |
21 Apr 2022 | 8.36 | 8.44 | 7.57 | 7.77 | 7.77 | 1,025,900 |
20 Apr 2022 | 8.59 | 8.65 | 8.31 | 8.36 | 8.36 | 731,200 |
19 Apr 2022 | 8.13 | 8.64 | 8.03 | 8.63 | 8.63 | 716,600 |
18 Apr 2022 | 8.15 | 8.37 | 8.05 | 8.20 | 8.20 | 721,900 |
14 Apr 2022 | 7.77 | 8.11 | 7.73 | 8.08 | 8.08 | 793,600 |
13 Apr 2022 | 7.54 | 7.79 | 7.48 | 7.77 | 7.77 | 588,400 |
12 Apr 2022 | 7.45 | 7.60 | 7.31 | 7.45 | 7.45 | 522,600 |
11 Apr 2022 | 7.38 | 7.47 | 7.15 | 7.33 | 7.33 | 597,200 |
08 Apr 2022 | 7.24 | 7.49 | 7.06 | 7.35 | 7.35 | 760,200 |
07 Apr 2022 | 7.04 | 7.29 | 6.90 | 7.18 | 7.18 | 759,600 |
06 Apr 2022 | 7.17 | 7.36 | 6.92 | 7.06 | 7.06 | 964,100 |
05 Apr 2022 | 7.60 | 7.84 | 7.17 | 7.23 | 7.23 | 1,035,600 |
04 Apr 2022 | 8.03 | 8.11 | 7.46 | 7.54 | 7.54 | 1,461,100 |
01 Apr 2022 | 7.78 | 8.14 | 7.62 | 7.94 | 7.94 | 903,200 |
31 Mar 2022 | 7.73 | 7.91 | 7.59 | 7.70 | 7.70 | 864,200 |
30 Mar 2022 | 8.48 | 8.58 | 7.71 | 7.77 | 7.77 | 949,000 |
29 Mar 2022 | 7.77 | 8.51 | 7.71 | 8.46 | 8.46 | 1,279,800 |
28 Mar 2022 | 7.84 | 8.00 | 7.47 | 7.86 | 7.86 | 1,699,600 |
25 Mar 2022 | 8.45 | 8.45 | 8.05 | 8.06 | 8.06 | 643,200 |
24 Mar 2022 | 8.11 | 8.48 | 8.11 | 8.39 | 8.39 | 885,500 |
23 Mar 2022 | 8.07 | 8.36 | 8.04 | 8.06 | 8.06 | 645,300 |
22 Mar 2022 | 7.78 | 8.41 | 7.76 | 8.12 | 8.12 | 1,167,800 |
21 Mar 2022 | 7.77 | 7.99 | 7.64 | 7.77 | 7.77 | 716,800 |
18 Mar 2022 | 7.60 | 7.76 | 7.52 | 7.61 | 7.61 | 697,700 |
17 Mar 2022 | 7.50 | 7.93 | 7.44 | 7.69 | 7.69 | 1,271,000 |
16 Mar 2022 | 7.43 | 7.64 | 7.33 | 7.55 | 7.55 | 1,468,300 |
15 Mar 2022 | 7.32 | 7.40 | 7.04 | 7.27 | 7.27 | 1,524,400 |
14 Mar 2022 | 8.16 | 8.23 | 7.39 | 7.45 | 7.45 | 1,899,500 |
11 Mar 2022 | 8.73 | 8.88 | 8.18 | 8.21 | 8.21 | 1,485,200 |
10 Mar 2022 | 8.13 | 8.86 | 8.03 | 8.84 | 8.84 | 1,893,800 |
09 Mar 2022 | 8.27 | 8.31 | 7.92 | 8.23 | 8.23 | 1,937,800 |
08 Mar 2022 | 8.40 | 8.46 | 7.81 | 8.18 | 8.18 | 2,326,000 |
07 Mar 2022 | 9.38 | 9.81 | 8.37 | 8.49 | 8.49 | 3,071,400 |
04 Mar 2022 | 8.80 | 9.54 | 8.51 | 9.36 | 9.36 | 4,688,900 |
03 Mar 2022 | 8.40 | 9.20 | 8.36 | 8.82 | 8.82 | 6,228,100 |
02 Mar 2022 | 7.45 | 7.79 | 7.22 | 7.42 | 7.42 | 1,945,700 |
01 Mar 2022 | 7.85 | 8.34 | 7.28 | 7.36 | 7.36 | 2,895,600 |
28 Feb 2022 | 7.85 | 8.15 | 7.74 | 7.83 | 7.83 | 1,805,800 |
25 Feb 2022 | 7.47 | 8.02 | 7.34 | 8.02 | 8.02 | 1,189,300 |
24 Feb 2022 | 7.19 | 7.48 | 7.01 | 7.47 | 7.47 | 1,385,300 |
23 Feb 2022 | 7.59 | 7.79 | 7.44 | 7.51 | 7.51 | 1,359,200 |
22 Feb 2022 | 7.78 | 7.93 | 7.51 | 7.53 | 7.53 | 915,700 |
18 Feb 2022 | 7.69 | 7.89 | 7.57 | 7.78 | 7.78 | 903,400 |
17 Feb 2022 | 7.92 | 8.16 | 7.52 | 7.73 | 7.73 | 2,199,100 |
16 Feb 2022 | 7.99 | 8.10 | 7.70 | 8.03 | 8.03 | 1,915,400 |
15 Feb 2022 | 7.62 | 8.07 | 7.58 | 8.06 | 8.06 | 2,669,400 |
14 Feb 2022 | 6.94 | 7.55 | 6.91 | 7.51 | 7.51 | 2,632,600 |
11 Feb 2022 | 6.83 | 7.04 | 6.60 | 6.74 | 6.74 | 1,010,900 |
10 Feb 2022 | 6.39 | 7.18 | 6.33 | 6.86 | 6.86 | 2,230,300 |
09 Feb 2022 | 5.86 | 6.63 | 5.82 | 6.63 | 6.63 | 2,342,600 |
08 Feb 2022 | 5.30 | 5.77 | 5.30 | 5.75 | 5.75 | 1,229,400 |
07 Feb 2022 | 5.23 | 5.37 | 5.19 | 5.30 | 5.30 | 562,300 |
04 Feb 2022 | 5.00 | 5.27 | 4.99 | 5.23 | 5.23 | 555,100 |
03 Feb 2022 | 5.10 | 5.20 | 4.99 | 5.04 | 5.04 | 899,300 |
02 Feb 2022 | 5.42 | 5.45 | 5.11 | 5.23 | 5.23 | 685,300 |
01 Feb 2022 | 5.14 | 5.37 | 5.01 | 5.37 | 5.37 | 2,313,900 |
31 Jan 2022 | 5.00 | 5.19 | 5.00 | 5.08 | 5.08 | 916,700 |
28 Jan 2022 | 4.84 | 5.06 | 4.73 | 5.05 | 5.05 | 1,046,300 |
27 Jan 2022 | 5.04 | 5.16 | 4.73 | 4.82 | 4.82 | 1,268,400 |
26 Jan 2022 | 5.09 | 5.26 | 4.87 | 4.98 | 4.98 | 1,955,200 |
25 Jan 2022 | 5.01 | 5.06 | 4.73 | 4.94 | 4.94 | 1,159,900 |
24 Jan 2022 | 4.76 | 5.18 | 4.53 | 5.16 | 5.16 | 2,291,200 |
21 Jan 2022 | 5.11 | 5.23 | 4.91 | 4.94 | 4.94 | 1,261,300 |
20 Jan 2022 | 5.42 | 5.55 | 5.17 | 5.20 | 5.20 | 1,012,800 |
19 Jan 2022 | 5.39 | 5.53 | 5.33 | 5.38 | 5.38 | 725,300 |
18 Jan 2022 | 5.57 | 5.57 | 5.34 | 5.37 | 5.37 | 596,400 |
14 Jan 2022 | 5.51 | 5.66 | 5.39 | 5.60 | 5.60 | 780,400 |
13 Jan 2022 | 5.85 | 5.97 | 5.61 | 5.64 | 5.64 | 638,900 |
12 Jan 2022 | 5.76 | 6.01 | 5.74 | 5.84 | 5.84 | 1,049,500 |
11 Jan 2022 | 5.48 | 5.66 | 5.43 | 5.66 | 5.66 | 443,300 |
10 Jan 2022 | 5.54 | 5.61 | 5.31 | 5.48 | 5.48 | 1,162,300 |
07 Jan 2022 | 5.61 | 5.83 | 5.49 | 5.61 | 5.61 | 1,089,900 |
06 Jan 2022 | 5.79 | 5.95 | 5.52 | 5.65 | 5.65 | 1,306,300 |
05 Jan 2022 | 6.19 | 6.33 | 5.67 | 5.79 | 5.79 | 1,993,200 |
04 Jan 2022 | 6.51 | 6.54 | 6.17 | 6.20 | 6.20 | 1,266,400 |
03 Jan 2022 | 6.27 | 6.55 | 6.26 | 6.42 | 6.42 | 1,172,000 |
31 Dec 2021 | 6.18 | 6.28 | 6.15 | 6.21 | 6.21 | 561,100 |
30 Dec 2021 | 6.36 | 6.50 | 6.11 | 6.17 | 6.17 | 851,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |