Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 6.30 | 6.28 | 6.07 | 6.18 | 6.18 | 335,388 |
24 Jun 2022 | 6.38 | 6.38 | 6.04 | 6.30 | 6.30 | 623,200 |
23 Jun 2022 | 6.13 | 6.49 | 6.05 | 6.32 | 6.32 | 823,000 |
22 Jun 2022 | 6.26 | 6.53 | 6.10 | 6.12 | 6.12 | 541,300 |
21 Jun 2022 | 6.18 | 6.64 | 6.18 | 6.40 | 6.40 | 928,000 |
17 Jun 2022 | 5.66 | 6.29 | 5.61 | 6.10 | 6.10 | 1,394,000 |
16 Jun 2022 | 5.64 | 5.66 | 5.25 | 5.61 | 5.61 | 769,800 |
15 Jun 2022 | 5.84 | 5.91 | 5.49 | 5.80 | 5.80 | 920,600 |
14 Jun 2022 | 5.49 | 5.84 | 5.23 | 5.81 | 5.81 | 800,500 |
13 Jun 2022 | 5.85 | 5.85 | 5.36 | 5.46 | 5.46 | 828,900 |
10 Jun 2022 | 6.27 | 6.31 | 5.81 | 6.12 | 6.12 | 1,393,700 |
09 Jun 2022 | 6.89 | 6.92 | 6.34 | 6.39 | 6.39 | 903,300 |
08 Jun 2022 | 6.79 | 7.18 | 6.75 | 6.95 | 6.95 | 1,354,400 |
07 Jun 2022 | 6.69 | 6.86 | 6.55 | 6.75 | 6.75 | 949,400 |
06 Jun 2022 | 7.23 | 7.60 | 6.85 | 6.88 | 6.88 | 1,533,600 |
03 Jun 2022 | 6.73 | 7.13 | 6.58 | 7.10 | 7.10 | 977,400 |
02 Jun 2022 | 6.98 | 7.10 | 6.65 | 6.75 | 6.75 | 906,400 |
01 Jun 2022 | 6.85 | 7.11 | 6.64 | 6.98 | 6.98 | 996,500 |
31 May 2022 | 6.89 | 7.03 | 6.60 | 6.72 | 6.72 | 3,481,600 |
27 May 2022 | 6.58 | 6.94 | 6.26 | 6.87 | 6.87 | 2,341,600 |
26 May 2022 | 5.89 | 6.84 | 5.81 | 6.37 | 6.37 | 2,014,200 |
25 May 2022 | 5.81 | 6.02 | 5.64 | 5.92 | 5.92 | 1,048,700 |
24 May 2022 | 6.06 | 6.09 | 5.70 | 5.81 | 5.81 | 910,900 |
23 May 2022 | 5.99 | 6.23 | 5.83 | 6.13 | 6.13 | 1,436,100 |
20 May 2022 | 5.73 | 6.08 | 5.61 | 5.99 | 5.99 | 1,929,300 |
19 May 2022 | 5.11 | 6.07 | 5.11 | 5.82 | 5.82 | 2,788,400 |
18 May 2022 | 5.75 | 5.84 | 5.10 | 5.17 | 5.17 | 1,421,800 |
17 May 2022 | 5.44 | 6.08 | 5.32 | 5.88 | 5.88 | 2,842,400 |
16 May 2022 | 5.55 | 5.64 | 5.31 | 5.34 | 5.34 | 821,500 |
13 May 2022 | 5.31 | 5.59 | 5.20 | 5.55 | 5.55 | 1,147,300 |
12 May 2022 | 5.04 | 5.34 | 5.02 | 5.21 | 5.21 | 983,600 |
11 May 2022 | 5.55 | 5.55 | 4.98 | 5.16 | 5.16 | 1,304,200 |
10 May 2022 | 5.54 | 5.76 | 5.18 | 5.61 | 5.61 | 1,364,100 |
09 May 2022 | 5.74 | 5.85 | 5.14 | 5.44 | 5.44 | 1,936,900 |
06 May 2022 | 6.45 | 6.48 | 5.95 | 5.98 | 5.98 | 1,201,400 |
05 May 2022 | 7.04 | 7.28 | 6.41 | 6.49 | 6.49 | 1,902,900 |
04 May 2022 | 7.15 | 7.19 | 6.44 | 7.03 | 7.03 | 2,679,400 |
03 May 2022 | 6.50 | 7.28 | 6.32 | 7.15 | 7.15 | 4,266,500 |
02 May 2022 | 6.15 | 7.17 | 5.80 | 6.87 | 6.87 | 7,496,700 |
29 Apr 2022 | 7.19 | 7.88 | 6.08 | 6.11 | 6.11 | 36,641,400 |
28 Apr 2022 | 4.89 | 4.98 | 4.56 | 4.96 | 4.96 | 2,730,700 |
27 Apr 2022 | 4.92 | 5.07 | 4.77 | 4.86 | 4.86 | 733,500 |
26 Apr 2022 | 5.02 | 5.07 | 4.69 | 4.82 | 4.82 | 725,600 |
25 Apr 2022 | 4.93 | 5.32 | 4.88 | 5.09 | 5.09 | 917,300 |
22 Apr 2022 | 4.97 | 5.10 | 4.83 | 4.87 | 4.87 | 271,700 |
21 Apr 2022 | 5.40 | 5.43 | 4.99 | 4.99 | 4.99 | 533,700 |
20 Apr 2022 | 5.48 | 5.71 | 5.32 | 5.34 | 5.34 | 398,600 |
19 Apr 2022 | 5.36 | 5.68 | 5.20 | 5.45 | 5.45 | 643,400 |
18 Apr 2022 | 6.06 | 6.07 | 5.35 | 5.35 | 5.35 | 773,100 |
14 Apr 2022 | 6.19 | 6.65 | 5.92 | 6.08 | 6.08 | 1,226,200 |
13 Apr 2022 | 5.94 | 6.32 | 5.84 | 6.24 | 6.24 | 1,503,100 |
12 Apr 2022 | 6.20 | 6.23 | 5.78 | 5.90 | 5.90 | 927,100 |
11 Apr 2022 | 6.39 | 6.50 | 5.84 | 6.08 | 6.08 | 1,031,100 |
08 Apr 2022 | 6.68 | 6.85 | 6.44 | 6.45 | 6.45 | 770,400 |
07 Apr 2022 | 7.63 | 7.84 | 6.72 | 6.78 | 6.78 | 975,100 |
06 Apr 2022 | 7.07 | 7.75 | 7.02 | 7.70 | 7.70 | 1,129,800 |
05 Apr 2022 | 7.12 | 7.61 | 7.06 | 7.23 | 7.23 | 3,069,700 |
04 Apr 2022 | 6.75 | 7.27 | 6.74 | 7.11 | 7.11 | 1,418,500 |
01 Apr 2022 | 6.62 | 6.75 | 6.30 | 6.66 | 6.66 | 1,276,700 |
31 Mar 2022 | 6.60 | 6.73 | 6.44 | 6.55 | 6.55 | 366,400 |
30 Mar 2022 | 6.79 | 7.02 | 6.46 | 6.57 | 6.57 | 797,300 |
29 Mar 2022 | 7.05 | 7.23 | 6.71 | 6.75 | 6.75 | 612,900 |
28 Mar 2022 | 6.98 | 7.25 | 6.66 | 6.94 | 6.94 | 714,800 |
25 Mar 2022 | 7.34 | 7.34 | 6.91 | 7.00 | 7.00 | 625,600 |
24 Mar 2022 | 7.49 | 7.50 | 7.03 | 7.38 | 7.38 | 727,800 |
23 Mar 2022 | 7.33 | 7.60 | 7.15 | 7.26 | 7.26 | 771,400 |
22 Mar 2022 | 7.05 | 7.46 | 7.04 | 7.39 | 7.39 | 499,600 |
21 Mar 2022 | 7.15 | 7.38 | 6.93 | 7.00 | 7.00 | 606,000 |
18 Mar 2022 | 7.17 | 7.41 | 7.07 | 7.22 | 7.22 | 900,100 |
17 Mar 2022 | 6.75 | 7.21 | 6.64 | 7.13 | 7.13 | 511,200 |
16 Mar 2022 | 6.45 | 6.86 | 6.30 | 6.82 | 6.82 | 869,900 |
15 Mar 2022 | 6.30 | 6.41 | 5.91 | 6.24 | 6.24 | 529,900 |
14 Mar 2022 | 6.76 | 6.77 | 5.95 | 6.00 | 6.00 | 855,400 |
11 Mar 2022 | 7.02 | 7.02 | 6.67 | 6.76 | 6.76 | 574,800 |
10 Mar 2022 | 6.71 | 7.05 | 6.62 | 7.00 | 7.00 | 692,900 |
09 Mar 2022 | 6.51 | 6.94 | 6.51 | 6.85 | 6.85 | 676,700 |
08 Mar 2022 | 6.30 | 6.73 | 5.94 | 6.40 | 6.40 | 961,400 |
07 Mar 2022 | 6.15 | 6.54 | 6.15 | 6.25 | 6.25 | 593,500 |
04 Mar 2022 | 6.35 | 6.54 | 6.10 | 6.18 | 6.18 | 637,900 |
03 Mar 2022 | 6.97 | 6.97 | 6.43 | 6.47 | 6.47 | 929,800 |
02 Mar 2022 | 6.89 | 7.04 | 6.73 | 6.90 | 6.90 | 808,900 |
01 Mar 2022 | 7.28 | 7.65 | 6.83 | 6.89 | 6.89 | 658,800 |
28 Feb 2022 | 7.16 | 7.26 | 6.75 | 7.24 | 7.24 | 918,700 |
25 Feb 2022 | 7.00 | 7.48 | 6.93 | 7.28 | 7.28 | 687,600 |
24 Feb 2022 | 6.67 | 7.22 | 6.52 | 7.20 | 7.20 | 763,800 |
23 Feb 2022 | 7.20 | 7.23 | 6.90 | 6.93 | 6.93 | 557,800 |
22 Feb 2022 | 7.03 | 7.28 | 6.98 | 7.07 | 7.07 | 772,800 |
18 Feb 2022 | 7.06 | 7.38 | 7.04 | 7.18 | 7.18 | 633,800 |
17 Feb 2022 | 7.26 | 7.40 | 7.02 | 7.06 | 7.06 | 798,700 |
16 Feb 2022 | 7.56 | 7.56 | 7.11 | 7.35 | 7.35 | 692,200 |
15 Feb 2022 | 7.35 | 7.78 | 7.35 | 7.61 | 7.61 | 406,900 |
14 Feb 2022 | 7.53 | 7.64 | 7.24 | 7.29 | 7.29 | 529,900 |
11 Feb 2022 | 7.68 | 8.00 | 7.42 | 7.58 | 7.58 | 708,700 |
10 Feb 2022 | 7.85 | 8.18 | 7.53 | 7.64 | 7.64 | 906,400 |
09 Feb 2022 | 7.73 | 8.14 | 7.73 | 8.07 | 8.07 | 664,200 |
08 Feb 2022 | 7.94 | 7.96 | 7.50 | 7.64 | 7.64 | 1,017,300 |
07 Feb 2022 | 7.90 | 8.33 | 7.83 | 7.96 | 7.96 | 531,800 |
04 Feb 2022 | 7.47 | 8.05 | 7.41 | 7.95 | 7.95 | 1,132,100 |
03 Feb 2022 | 7.79 | 7.99 | 7.40 | 7.49 | 7.49 | 1,452,400 |
02 Feb 2022 | 8.48 | 8.57 | 7.65 | 7.86 | 7.86 | 1,505,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |