Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 7.65 | 7.94 | 7.57 | 7.62 | 7.62 | 1,241,648 |
27 Jun 2022 | 7.78 | 7.93 | 7.61 | 7.66 | 7.66 | 2,518,400 |
24 Jun 2022 | 7.50 | 7.84 | 7.44 | 7.73 | 7.73 | 6,175,100 |
23 Jun 2022 | 7.08 | 7.43 | 6.98 | 7.41 | 7.41 | 3,676,200 |
22 Jun 2022 | 6.64 | 7.05 | 6.61 | 6.96 | 6.96 | 4,525,900 |
21 Jun 2022 | 6.51 | 6.82 | 6.44 | 6.78 | 6.78 | 5,741,900 |
17 Jun 2022 | 6.33 | 6.58 | 6.27 | 6.37 | 6.37 | 6,634,200 |
16 Jun 2022 | 6.85 | 6.92 | 6.39 | 6.53 | 6.53 | 4,256,700 |
15 Jun 2022 | 7.06 | 7.35 | 6.66 | 6.98 | 6.98 | 4,855,700 |
14 Jun 2022 | 7.22 | 7.22 | 6.91 | 7.00 | 7.00 | 3,076,100 |
13 Jun 2022 | 7.61 | 7.73 | 7.11 | 7.18 | 7.18 | 3,432,400 |
10 Jun 2022 | 8.20 | 8.25 | 7.89 | 7.90 | 7.90 | 2,899,300 |
09 Jun 2022 | 8.66 | 8.69 | 8.35 | 8.35 | 8.35 | 2,010,400 |
08 Jun 2022 | 8.65 | 8.87 | 8.37 | 8.60 | 8.60 | 2,519,100 |
07 Jun 2022 | 8.30 | 8.70 | 8.29 | 8.69 | 8.69 | 1,984,300 |
06 Jun 2022 | 8.73 | 8.90 | 8.43 | 8.46 | 8.46 | 3,478,600 |
03 Jun 2022 | 8.83 | 8.84 | 8.40 | 8.53 | 8.53 | 4,789,900 |
02 Jun 2022 | 8.99 | 9.02 | 8.79 | 8.99 | 8.99 | 2,594,700 |
01 Jun 2022 | 9.14 | 9.21 | 8.66 | 8.78 | 8.78 | 2,958,200 |
31 May 2022 | 9.30 | 9.41 | 9.03 | 9.07 | 9.07 | 3,564,100 |
27 May 2022 | 9.27 | 9.52 | 9.18 | 9.47 | 9.47 | 3,184,600 |
26 May 2022 | 9.05 | 9.38 | 8.94 | 9.20 | 9.20 | 3,660,400 |
25 May 2022 | 8.75 | 9.13 | 8.74 | 8.99 | 8.99 | 3,366,000 |
24 May 2022 | 8.59 | 8.91 | 8.45 | 8.75 | 8.75 | 3,769,500 |
23 May 2022 | 8.97 | 8.97 | 8.67 | 8.73 | 8.73 | 2,848,600 |
20 May 2022 | 8.95 | 9.05 | 8.60 | 8.90 | 8.90 | 4,597,400 |
19 May 2022 | 8.55 | 9.13 | 8.54 | 8.99 | 8.99 | 3,795,300 |
18 May 2022 | 8.70 | 8.98 | 8.48 | 8.54 | 8.54 | 3,042,700 |
17 May 2022 | 8.42 | 8.81 | 8.42 | 8.76 | 8.76 | 3,607,800 |
16 May 2022 | 8.43 | 8.62 | 8.20 | 8.28 | 8.28 | 4,719,500 |
13 May 2022 | 8.03 | 8.44 | 7.95 | 8.11 | 8.11 | 5,714,300 |
12 May 2022 | 7.27 | 7.97 | 7.09 | 7.93 | 7.93 | 8,415,600 |
11 May 2022 | 7.00 | 7.90 | 6.91 | 7.40 | 7.40 | 8,717,600 |
10 May 2022 | 8.36 | 8.44 | 7.61 | 7.81 | 7.81 | 12,287,800 |
09 May 2022 | 8.60 | 8.60 | 8.20 | 8.40 | 8.40 | 6,240,800 |
06 May 2022 | 8.70 | 8.77 | 8.21 | 8.58 | 8.58 | 5,225,500 |
05 May 2022 | 9.57 | 9.57 | 8.67 | 8.76 | 8.76 | 4,451,400 |
04 May 2022 | 9.16 | 9.71 | 8.94 | 9.65 | 9.65 | 4,831,100 |
03 May 2022 | 8.98 | 9.50 | 8.95 | 9.28 | 9.28 | 3,383,500 |
02 May 2022 | 8.88 | 9.09 | 8.81 | 9.01 | 9.01 | 4,341,100 |
29 Apr 2022 | 8.94 | 9.15 | 8.82 | 8.85 | 8.85 | 5,514,900 |
28 Apr 2022 | 8.84 | 9.01 | 8.49 | 8.97 | 8.97 | 4,108,700 |
27 Apr 2022 | 8.80 | 8.92 | 8.60 | 8.69 | 8.69 | 3,424,500 |
26 Apr 2022 | 9.21 | 9.29 | 8.81 | 8.91 | 8.91 | 5,338,200 |
25 Apr 2022 | 8.61 | 9.54 | 8.59 | 9.39 | 9.39 | 8,223,900 |
22 Apr 2022 | 9.22 | 9.29 | 8.66 | 8.67 | 8.67 | 4,936,300 |
21 Apr 2022 | 9.44 | 9.59 | 9.22 | 9.24 | 9.24 | 4,253,100 |
20 Apr 2022 | 9.27 | 9.53 | 9.14 | 9.29 | 9.29 | 4,869,900 |
19 Apr 2022 | 9.31 | 9.44 | 9.18 | 9.25 | 9.25 | 3,565,800 |
18 Apr 2022 | 9.20 | 9.36 | 9.14 | 9.21 | 9.21 | 3,265,500 |
14 Apr 2022 | 9.70 | 9.85 | 9.34 | 9.39 | 9.39 | 3,565,500 |
13 Apr 2022 | 9.48 | 9.72 | 9.36 | 9.60 | 9.60 | 6,402,700 |
12 Apr 2022 | 9.84 | 10.03 | 9.53 | 9.55 | 9.55 | 3,825,000 |
11 Apr 2022 | 9.49 | 10.09 | 9.42 | 9.84 | 9.84 | 4,047,500 |
08 Apr 2022 | 9.82 | 9.97 | 9.60 | 9.70 | 9.70 | 4,747,500 |
07 Apr 2022 | 10.11 | 10.27 | 9.63 | 9.89 | 9.89 | 6,202,700 |
06 Apr 2022 | 10.78 | 10.87 | 10.01 | 10.06 | 10.06 | 6,969,400 |
05 Apr 2022 | 11.52 | 11.54 | 10.80 | 10.89 | 10.89 | 4,846,300 |
04 Apr 2022 | 11.02 | 11.70 | 11.02 | 11.54 | 11.54 | 7,696,600 |
01 Apr 2022 | 11.10 | 11.33 | 10.94 | 11.04 | 11.04 | 3,312,500 |
31 Mar 2022 | 11.33 | 11.49 | 11.04 | 11.12 | 11.12 | 4,087,800 |
30 Mar 2022 | 11.10 | 11.43 | 11.00 | 11.14 | 11.14 | 2,951,100 |
29 Mar 2022 | 10.95 | 11.46 | 10.84 | 11.23 | 11.23 | 4,970,600 |
28 Mar 2022 | 10.39 | 10.94 | 10.38 | 10.87 | 10.87 | 5,931,100 |
25 Mar 2022 | 10.83 | 10.92 | 10.38 | 10.40 | 10.40 | 5,448,500 |
24 Mar 2022 | 10.72 | 11.02 | 10.63 | 10.89 | 10.89 | 3,295,400 |
23 Mar 2022 | 10.60 | 11.05 | 10.60 | 10.76 | 10.76 | 4,839,900 |
22 Mar 2022 | 10.67 | 11.13 | 10.59 | 10.75 | 10.75 | 6,529,100 |
21 Mar 2022 | 10.92 | 11.00 | 10.44 | 10.51 | 10.51 | 4,797,300 |
18 Mar 2022 | 10.51 | 11.07 | 10.47 | 10.99 | 10.99 | 6,111,200 |
17 Mar 2022 | 10.38 | 10.65 | 10.27 | 10.55 | 10.55 | 4,145,100 |
16 Mar 2022 | 10.40 | 10.95 | 10.07 | 10.41 | 10.41 | 8,098,700 |
15 Mar 2022 | 10.31 | 10.49 | 10.07 | 10.25 | 10.25 | 5,341,900 |
14 Mar 2022 | 10.86 | 11.14 | 10.27 | 10.35 | 10.35 | 5,161,700 |
11 Mar 2022 | 11.41 | 11.49 | 11.03 | 11.04 | 11.04 | 3,685,400 |
10 Mar 2022 | 11.80 | 11.80 | 11.19 | 11.41 | 11.41 | 4,476,400 |
09 Mar 2022 | 11.85 | 12.31 | 11.49 | 11.85 | 11.85 | 8,096,200 |
08 Mar 2022 | 12.25 | 12.50 | 11.67 | 11.68 | 11.68 | 6,150,600 |
07 Mar 2022 | 13.17 | 13.24 | 12.30 | 12.30 | 12.30 | 7,701,000 |
04 Mar 2022 | 13.96 | 14.25 | 13.69 | 14.22 | 14.22 | 6,672,600 |
03 Mar 2022 | 13.87 | 14.31 | 13.51 | 13.98 | 13.98 | 6,576,900 |
02 Mar 2022 | 13.34 | 13.91 | 13.03 | 13.80 | 13.80 | 6,588,000 |
01 Mar 2022 | 12.98 | 13.46 | 12.73 | 13.38 | 13.38 | 6,144,000 |
28 Feb 2022 | 12.06 | 12.95 | 12.06 | 12.91 | 12.91 | 7,775,300 |
25 Feb 2022 | 12.44 | 12.70 | 11.49 | 12.23 | 12.23 | 9,664,700 |
24 Feb 2022 | 10.69 | 11.58 | 10.55 | 11.56 | 11.56 | 11,537,100 |
23 Feb 2022 | 11.51 | 11.79 | 11.05 | 11.08 | 11.08 | 7,121,400 |
22 Feb 2022 | 12.05 | 12.15 | 11.48 | 11.53 | 11.53 | 7,866,000 |
18 Feb 2022 | 12.70 | 12.84 | 12.38 | 12.55 | 12.55 | 3,749,400 |
17 Feb 2022 | 12.82 | 13.14 | 12.76 | 12.81 | 12.81 | 2,823,100 |
16 Feb 2022 | 12.62 | 13.35 | 12.45 | 13.05 | 13.05 | 5,259,100 |
15 Feb 2022 | 12.54 | 12.74 | 12.20 | 12.67 | 12.67 | 4,216,700 |
14 Feb 2022 | 12.24 | 12.61 | 12.16 | 12.28 | 12.28 | 3,523,500 |
11 Feb 2022 | 12.21 | 12.42 | 11.96 | 12.26 | 12.26 | 5,241,400 |
10 Feb 2022 | 12.58 | 12.98 | 12.19 | 12.21 | 12.21 | 5,145,300 |
09 Feb 2022 | 12.57 | 12.87 | 12.47 | 12.74 | 12.74 | 3,535,000 |
08 Feb 2022 | 12.35 | 12.56 | 12.20 | 12.52 | 12.52 | 3,488,100 |
07 Feb 2022 | 12.00 | 12.43 | 11.99 | 12.29 | 12.29 | 5,572,300 |
04 Feb 2022 | 11.76 | 12.13 | 11.44 | 11.92 | 11.92 | 6,730,000 |
03 Feb 2022 | 12.05 | 12.11 | 11.73 | 11.83 | 11.83 | 5,564,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |