Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 8.47 | 8.66 | 8.46 | 8.66 | 8.66 | 10,581,200 |
16 May 2022 | 8.29 | 8.40 | 8.27 | 8.29 | 8.29 | 4,863,600 |
13 May 2022 | 8.11 | 8.38 | 8.07 | 8.37 | 8.37 | 9,214,100 |
12 May 2022 | 7.80 | 8.01 | 7.77 | 7.96 | 7.96 | 8,742,200 |
11 May 2022 | 8.11 | 8.21 | 7.89 | 7.90 | 7.90 | 9,138,600 |
10 May 2022 | 8.08 | 8.23 | 8.01 | 8.13 | 8.13 | 9,736,500 |
09 May 2022 | 7.93 | 8.05 | 7.75 | 7.76 | 7.76 | 11,256,600 |
06 May 2022 | 8.06 | 8.27 | 7.93 | 8.08 | 8.08 | 7,958,400 |
05 May 2022 | 8.28 | 8.31 | 7.96 | 8.04 | 8.04 | 9,598,500 |
04 May 2022 | 8.11 | 8.42 | 7.95 | 8.41 | 8.41 | 9,315,400 |
03 May 2022 | 7.94 | 8.09 | 7.94 | 8.08 | 8.08 | 6,322,900 |
02 May 2022 | 7.98 | 8.14 | 7.86 | 8.14 | 8.14 | 10,483,000 |
29 Apr 2022 | 8.13 | 8.30 | 7.96 | 7.96 | 7.96 | 11,497,300 |
28 Apr 2022 | 8.11 | 8.46 | 8.02 | 8.34 | 8.34 | 13,811,600 |
27 Apr 2022 | 7.70 | 7.89 | 7.60 | 7.74 | 7.74 | 8,819,300 |
26 Apr 2022 | 7.82 | 7.84 | 7.49 | 7.50 | 7.50 | 11,936,900 |
25 Apr 2022 | 7.80 | 7.90 | 7.68 | 7.90 | 7.90 | 10,501,600 |
22 Apr 2022 | 8.05 | 8.09 | 7.90 | 7.91 | 7.91 | 6,509,200 |
21 Apr 2022 | 8.25 | 8.28 | 8.02 | 8.03 | 8.03 | 8,569,800 |
20 Apr 2022 | 8.27 | 8.30 | 8.13 | 8.14 | 8.14 | 6,670,500 |
19 Apr 2022 | 7.97 | 8.15 | 7.88 | 8.15 | 8.15 | 9,121,200 |
18 Apr 2022 | 8.00 | 8.14 | 7.92 | 8.01 | 8.01 | 13,483,300 |
14 Apr 2022 | 8.42 | 8.43 | 8.08 | 8.10 | 8.10 | 8,078,900 |
13 Apr 2022 | 8.25 | 8.43 | 8.22 | 8.40 | 8.40 | 7,122,500 |
12 Apr 2022 | 8.33 | 8.35 | 8.02 | 8.09 | 8.09 | 8,440,600 |
11 Apr 2022 | 8.24 | 8.32 | 8.14 | 8.21 | 8.21 | 7,302,500 |
08 Apr 2022 | 8.62 | 8.62 | 8.42 | 8.43 | 8.43 | 8,483,600 |
07 Apr 2022 | 8.66 | 8.73 | 8.52 | 8.60 | 8.60 | 9,724,700 |
06 Apr 2022 | 8.77 | 8.82 | 8.59 | 8.71 | 8.71 | 8,891,400 |
05 Apr 2022 | 8.91 | 9.04 | 8.86 | 8.87 | 8.87 | 12,914,200 |
04 Apr 2022 | 8.92 | 9.15 | 8.89 | 9.08 | 9.08 | 9,251,400 |
01 Apr 2022 | 9.20 | 9.22 | 8.70 | 8.80 | 8.80 | 15,176,400 |
31 Mar 2022 | 9.44 | 9.44 | 9.11 | 9.12 | 9.12 | 13,271,900 |
30 Mar 2022 | 9.51 | 9.62 | 9.38 | 9.38 | 9.38 | 9,602,400 |
29 Mar 2022 | 9.51 | 9.60 | 9.46 | 9.56 | 9.56 | 8,623,300 |
28 Mar 2022 | 9.45 | 9.47 | 9.25 | 9.46 | 9.46 | 5,880,200 |
25 Mar 2022 | 9.31 | 9.44 | 9.24 | 9.44 | 9.44 | 19,119,600 |
24 Mar 2022 | 9.22 | 9.41 | 9.15 | 9.40 | 9.40 | 9,895,500 |
23 Mar 2022 | 9.38 | 9.39 | 9.14 | 9.14 | 9.14 | 7,670,500 |
22 Mar 2022 | 9.47 | 9.57 | 9.41 | 9.47 | 9.47 | 7,651,700 |
21 Mar 2022 | 9.45 | 9.51 | 9.27 | 9.41 | 9.41 | 6,452,700 |
18 Mar 2022 | 9.35 | 9.49 | 9.26 | 9.48 | 9.48 | 10,335,700 |
17 Mar 2022 | 9.29 | 9.43 | 9.18 | 9.41 | 9.41 | 7,422,700 |
16 Mar 2022 | 9.01 | 9.35 | 8.94 | 9.34 | 9.34 | 13,795,200 |
15 Mar 2022 | 8.69 | 8.97 | 8.55 | 8.96 | 8.96 | 11,751,100 |
14 Mar 2022 | 8.96 | 9.10 | 8.70 | 8.76 | 8.76 | 19,618,300 |
11 Mar 2022 | 9.26 | 9.32 | 8.98 | 8.99 | 8.99 | 8,520,500 |
10 Mar 2022 | 9.20 | 9.23 | 9.06 | 9.14 | 9.14 | 7,032,100 |
09 Mar 2022 | 9.24 | 9.36 | 9.18 | 9.30 | 9.30 | 11,652,700 |
08 Mar 2022 | 8.82 | 9.07 | 8.64 | 8.82 | 8.82 | 13,682,800 |
07 Mar 2022 | 9.16 | 9.24 | 8.78 | 8.80 | 8.80 | 12,924,800 |
04 Mar 2022 | 9.35 | 9.44 | 9.15 | 9.24 | 9.24 | 10,637,300 |
03 Mar 2022 | 9.61 | 9.62 | 9.43 | 9.52 | 9.52 | 7,327,400 |
02 Mar 2022 | 9.47 | 9.68 | 9.40 | 9.60 | 9.60 | 8,800,700 |
01 Mar 2022 | 9.48 | 9.56 | 9.27 | 9.35 | 9.35 | 11,045,000 |
28 Feb 2022 | 9.33 | 9.39 | 9.14 | 9.28 | 9.28 | 8,447,200 |
25 Feb 2022 | 9.26 | 9.42 | 9.12 | 9.42 | 9.42 | 9,924,600 |
24 Feb 2022 | 8.88 | 9.26 | 8.76 | 9.24 | 9.24 | 22,544,100 |
23 Feb 2022 | 9.57 | 9.72 | 9.38 | 9.41 | 9.41 | 7,571,600 |
22 Feb 2022 | 9.35 | 9.63 | 9.32 | 9.41 | 9.41 | 7,513,300 |
18 Feb 2022 | 9.57 | 9.64 | 9.41 | 9.51 | 9.51 | 6,362,300 |
17 Feb 2022 | 9.71 | 9.72 | 9.52 | 9.52 | 9.52 | 8,318,900 |
16 Feb 2022 | 9.76 | 9.84 | 9.62 | 9.82 | 9.82 | 7,748,000 |
15 Feb 2022 | 9.66 | 9.91 | 9.66 | 9.90 | 9.90 | 14,245,400 |
14 Feb 2022 | 9.53 | 9.64 | 9.39 | 9.49 | 9.49 | 8,057,500 |
11 Feb 2022 | 10.01 | 10.04 | 9.63 | 9.66 | 9.66 | 12,319,900 |
10 Feb 2022 | 9.95 | 10.22 | 9.88 | 9.93 | 9.93 | 9,277,200 |
09 Feb 2022 | 10.12 | 10.26 | 9.94 | 10.25 | 10.25 | 8,915,700 |
08 Feb 2022 | 9.80 | 10.04 | 9.80 | 10.02 | 10.02 | 7,206,500 |
07 Feb 2022 | 9.67 | 9.84 | 9.61 | 9.72 | 9.72 | 10,037,000 |
04 Feb 2022 | 9.50 | 9.92 | 9.49 | 9.87 | 9.87 | 10,560,200 |
03 Feb 2022 | 9.59 | 9.72 | 9.45 | 9.49 | 9.49 | 10,779,500 |
02 Feb 2022 | 9.79 | 9.92 | 9.57 | 9.79 | 9.79 | 9,378,100 |
01 Feb 2022 | 9.94 | 9.97 | 9.58 | 9.79 | 9.79 | 9,345,500 |
31 Jan 2022 | 9.35 | 9.84 | 9.35 | 9.83 | 9.83 | 17,095,500 |
28 Jan 2022 | 9.39 | 9.47 | 9.02 | 9.29 | 9.29 | 15,966,100 |
27 Jan 2022 | 10.05 | 10.06 | 9.32 | 9.36 | 9.36 | 18,043,500 |
26 Jan 2022 | 10.32 | 10.39 | 9.87 | 9.95 | 9.95 | 16,715,100 |
25 Jan 2022 | 10.74 | 10.77 | 10.01 | 10.13 | 10.13 | 21,876,000 |
24 Jan 2022 | 10.87 | 10.94 | 10.34 | 10.91 | 10.91 | 19,251,600 |
21 Jan 2022 | 11.14 | 11.27 | 10.86 | 10.88 | 10.88 | 11,603,100 |
20 Jan 2022 | 11.54 | 11.65 | 11.13 | 11.13 | 11.13 | 9,474,700 |
19 Jan 2022 | 11.41 | 11.63 | 11.21 | 11.21 | 11.21 | 8,084,500 |
18 Jan 2022 | 11.53 | 11.57 | 11.34 | 11.34 | 11.34 | 7,575,600 |
14 Jan 2022 | 11.25 | 11.70 | 11.20 | 11.69 | 11.69 | 9,045,500 |
13 Jan 2022 | 11.48 | 11.95 | 11.40 | 11.40 | 11.40 | 10,110,900 |
12 Jan 2022 | 11.26 | 11.36 | 11.13 | 11.26 | 11.26 | 5,322,800 |
11 Jan 2022 | 11.16 | 11.38 | 11.09 | 11.38 | 11.38 | 7,028,400 |
10 Jan 2022 | 10.95 | 11.14 | 10.86 | 11.14 | 11.14 | 9,075,600 |
07 Jan 2022 | 11.40 | 11.43 | 10.87 | 11.02 | 11.02 | 12,202,000 |
06 Jan 2022 | 11.20 | 11.52 | 11.05 | 11.51 | 11.51 | 9,544,700 |
05 Jan 2022 | 11.40 | 11.58 | 11.12 | 11.14 | 11.14 | 6,653,000 |
04 Jan 2022 | 11.60 | 11.62 | 11.26 | 11.51 | 11.51 | 8,298,500 |
03 Jan 2022 | 11.64 | 11.65 | 11.31 | 11.64 | 11.64 | 6,324,500 |
31 Dec 2021 | 11.69 | 11.83 | 11.68 | 11.70 | 11.70 | 2,386,500 |
30 Dec 2021 | 11.68 | 11.81 | 11.63 | 11.64 | 11.64 | 3,118,400 |
29 Dec 2021 | 11.73 | 11.78 | 11.62 | 11.70 | 11.70 | 3,178,000 |
28 Dec 2021 | 11.88 | 11.88 | 11.67 | 11.69 | 11.69 | 3,501,100 |
27 Dec 2021 | 11.70 | 11.84 | 11.70 | 11.81 | 11.81 | 4,555,200 |
23 Dec 2021 | 11.55 | 11.67 | 11.52 | 11.58 | 11.58 | 3,461,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |