Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 7.54 | 7.60 | 7.07 | 7.26 | 7.26 | 1,453,656 |
23 May 2022 | 7.95 | 7.96 | 7.59 | 7.67 | 7.67 | 865,200 |
20 May 2022 | 8.45 | 8.48 | 7.65 | 7.90 | 7.90 | 1,300,100 |
19 May 2022 | 7.95 | 8.52 | 7.92 | 8.30 | 8.30 | 1,312,100 |
18 May 2022 | 7.92 | 8.57 | 7.90 | 8.03 | 8.03 | 1,675,700 |
17 May 2022 | 8.00 | 8.24 | 7.79 | 8.15 | 8.15 | 2,464,100 |
16 May 2022 | 7.22 | 7.91 | 6.92 | 7.81 | 7.81 | 2,600,300 |
13 May 2022 | 6.86 | 7.41 | 6.81 | 7.23 | 7.23 | 3,209,000 |
12 May 2022 | 5.61 | 6.78 | 5.42 | 6.71 | 6.71 | 7,056,900 |
11 May 2022 | 6.96 | 6.96 | 5.70 | 5.72 | 5.72 | 6,202,200 |
10 May 2022 | 6.48 | 6.95 | 6.10 | 6.64 | 6.64 | 3,363,300 |
09 May 2022 | 7.17 | 7.22 | 6.49 | 6.50 | 6.50 | 2,661,000 |
06 May 2022 | 7.75 | 7.75 | 7.06 | 7.44 | 7.44 | 1,934,100 |
05 May 2022 | 8.13 | 8.13 | 7.53 | 7.76 | 7.76 | 1,195,700 |
04 May 2022 | 8.10 | 8.43 | 7.70 | 8.28 | 8.28 | 1,343,400 |
03 May 2022 | 8.01 | 8.34 | 7.94 | 8.04 | 8.04 | 1,383,100 |
02 May 2022 | 7.63 | 8.10 | 7.58 | 8.07 | 8.07 | 1,305,500 |
29 Apr 2022 | 7.94 | 7.99 | 7.64 | 7.67 | 7.67 | 812,000 |
28 Apr 2022 | 7.85 | 7.89 | 7.29 | 7.88 | 7.88 | 1,215,100 |
27 Apr 2022 | 7.70 | 7.84 | 7.43 | 7.76 | 7.76 | 991,600 |
26 Apr 2022 | 7.99 | 7.99 | 7.51 | 7.56 | 7.56 | 1,166,300 |
25 Apr 2022 | 7.90 | 8.12 | 7.69 | 8.06 | 8.06 | 1,489,200 |
22 Apr 2022 | 8.11 | 8.34 | 7.90 | 7.98 | 7.98 | 896,700 |
21 Apr 2022 | 8.54 | 8.68 | 8.13 | 8.17 | 8.17 | 1,395,300 |
20 Apr 2022 | 8.82 | 8.82 | 8.37 | 8.46 | 8.46 | 758,600 |
19 Apr 2022 | 8.33 | 8.75 | 8.29 | 8.67 | 8.67 | 759,300 |
18 Apr 2022 | 8.92 | 8.92 | 8.21 | 8.41 | 8.41 | 1,045,800 |
14 Apr 2022 | 8.98 | 9.17 | 8.74 | 8.99 | 8.99 | 865,400 |
13 Apr 2022 | 8.70 | 9.06 | 8.57 | 9.01 | 9.01 | 831,000 |
12 Apr 2022 | 8.95 | 9.10 | 8.47 | 8.66 | 8.66 | 1,239,900 |
11 Apr 2022 | 8.95 | 8.95 | 8.56 | 8.83 | 8.83 | 1,368,800 |
08 Apr 2022 | 9.71 | 9.71 | 8.78 | 9.04 | 9.04 | 2,165,600 |
07 Apr 2022 | 9.94 | 9.99 | 9.52 | 9.75 | 9.75 | 1,059,500 |
06 Apr 2022 | 9.88 | 9.95 | 9.57 | 9.93 | 9.93 | 2,045,700 |
05 Apr 2022 | 10.38 | 10.49 | 9.92 | 10.06 | 10.06 | 1,901,200 |
04 Apr 2022 | 10.18 | 10.55 | 10.12 | 10.41 | 10.41 | 1,332,600 |
01 Apr 2022 | 9.83 | 10.27 | 9.83 | 10.13 | 10.13 | 1,379,600 |
31 Mar 2022 | 9.70 | 9.85 | 9.47 | 9.75 | 9.75 | 908,000 |
30 Mar 2022 | 9.78 | 10.22 | 9.60 | 9.75 | 9.75 | 1,601,900 |
29 Mar 2022 | 9.60 | 9.90 | 9.33 | 9.78 | 9.78 | 2,623,800 |
28 Mar 2022 | 9.47 | 9.70 | 9.20 | 9.49 | 9.49 | 1,777,800 |
25 Mar 2022 | 9.83 | 9.83 | 9.19 | 9.54 | 9.54 | 2,500,500 |
24 Mar 2022 | 9.51 | 9.72 | 9.20 | 9.71 | 9.71 | 1,479,900 |
23 Mar 2022 | 9.27 | 9.73 | 9.11 | 9.42 | 9.42 | 2,129,500 |
22 Mar 2022 | 8.85 | 9.60 | 8.70 | 9.41 | 9.41 | 1,812,700 |
21 Mar 2022 | 8.82 | 9.00 | 8.64 | 8.82 | 8.82 | 1,270,000 |
18 Mar 2022 | 8.71 | 9.00 | 8.71 | 8.83 | 8.83 | 1,651,600 |
17 Mar 2022 | 8.41 | 9.00 | 8.26 | 8.82 | 8.82 | 1,026,500 |
16 Mar 2022 | 8.00 | 8.52 | 7.96 | 8.50 | 8.50 | 1,695,900 |
15 Mar 2022 | 7.53 | 7.93 | 7.42 | 7.77 | 7.77 | 2,808,600 |
14 Mar 2022 | 7.99 | 8.12 | 7.35 | 7.46 | 7.46 | 2,052,200 |
11 Mar 2022 | 8.45 | 8.46 | 7.73 | 7.75 | 7.75 | 1,948,700 |
10 Mar 2022 | 8.39 | 8.50 | 8.10 | 8.38 | 8.38 | 1,339,900 |
09 Mar 2022 | 8.38 | 8.70 | 8.31 | 8.54 | 8.54 | 1,555,600 |
08 Mar 2022 | 8.22 | 8.55 | 7.81 | 8.19 | 8.19 | 1,984,300 |
07 Mar 2022 | 8.45 | 8.82 | 8.18 | 8.28 | 8.28 | 1,648,200 |
04 Mar 2022 | 8.92 | 9.11 | 8.51 | 8.53 | 8.53 | 1,224,900 |
03 Mar 2022 | 9.46 | 9.50 | 8.95 | 9.04 | 9.04 | 1,216,100 |
02 Mar 2022 | 9.40 | 9.70 | 9.06 | 9.43 | 9.43 | 1,821,000 |
01 Mar 2022 | 8.60 | 9.30 | 8.60 | 9.04 | 9.04 | 1,944,900 |
28 Feb 2022 | 8.99 | 8.99 | 8.41 | 8.71 | 8.71 | 2,996,800 |
25 Feb 2022 | 9.36 | 9.36 | 8.56 | 8.93 | 8.93 | 3,536,300 |
24 Feb 2022 | 7.91 | 8.49 | 7.85 | 8.45 | 8.45 | 2,960,000 |
23 Feb 2022 | 8.89 | 8.93 | 8.25 | 8.26 | 8.26 | 1,716,200 |
22 Feb 2022 | 9.04 | 9.28 | 8.70 | 8.81 | 8.81 | 2,066,600 |
18 Feb 2022 | 9.27 | 9.45 | 9.03 | 9.16 | 9.16 | 1,148,800 |
17 Feb 2022 | 9.62 | 9.75 | 9.16 | 9.30 | 9.30 | 1,208,500 |
16 Feb 2022 | 9.98 | 9.99 | 9.70 | 9.80 | 9.80 | 1,434,500 |
15 Feb 2022 | 9.62 | 10.02 | 9.62 | 9.98 | 9.98 | 1,771,400 |
14 Feb 2022 | 9.64 | 10.08 | 9.42 | 9.50 | 9.50 | 2,106,000 |
11 Feb 2022 | 9.97 | 10.09 | 9.53 | 9.64 | 9.64 | 4,503,600 |
10 Feb 2022 | 9.58 | 9.80 | 9.30 | 9.60 | 9.60 | 5,189,000 |
09 Feb 2022 | 9.45 | 9.93 | 9.43 | 9.68 | 9.68 | 1,899,900 |
08 Feb 2022 | 9.38 | 9.54 | 9.19 | 9.24 | 9.24 | 1,474,000 |
07 Feb 2022 | 9.30 | 9.75 | 9.25 | 9.46 | 9.46 | 1,311,500 |
04 Feb 2022 | 9.23 | 9.47 | 9.00 | 9.30 | 9.30 | 1,827,600 |
03 Feb 2022 | 9.10 | 9.55 | 8.95 | 9.34 | 9.34 | 2,552,400 |
02 Feb 2022 | 9.39 | 9.44 | 9.08 | 9.28 | 9.28 | 2,889,800 |
01 Feb 2022 | 9.10 | 9.53 | 8.77 | 9.31 | 9.31 | 1,694,600 |
31 Jan 2022 | 8.64 | 9.09 | 8.64 | 8.99 | 8.99 | 1,941,200 |
28 Jan 2022 | 8.22 | 8.62 | 7.71 | 8.59 | 8.59 | 2,707,500 |
27 Jan 2022 | 8.05 | 8.05 | 7.62 | 7.77 | 7.77 | 2,161,900 |
26 Jan 2022 | 8.63 | 8.67 | 7.78 | 7.81 | 7.81 | 2,465,800 |
25 Jan 2022 | 8.40 | 8.74 | 8.10 | 8.37 | 8.37 | 1,566,800 |
24 Jan 2022 | 8.46 | 8.61 | 7.42 | 8.57 | 8.57 | 4,978,900 |
21 Jan 2022 | 9.12 | 9.12 | 8.51 | 8.64 | 8.64 | 2,611,400 |
20 Jan 2022 | 9.51 | 9.79 | 9.05 | 9.08 | 9.08 | 1,577,900 |
19 Jan 2022 | 9.82 | 10.09 | 9.39 | 9.42 | 9.42 | 1,779,000 |
18 Jan 2022 | 9.96 | 10.03 | 9.60 | 9.71 | 9.71 | 3,792,800 |
14 Jan 2022 | 10.77 | 10.80 | 9.92 | 10.05 | 10.05 | 3,533,300 |
13 Jan 2022 | 11.61 | 11.63 | 10.83 | 10.86 | 10.86 | 2,120,800 |
12 Jan 2022 | 12.30 | 12.35 | 11.63 | 11.67 | 11.67 | 1,205,000 |
11 Jan 2022 | 11.94 | 12.45 | 11.77 | 12.06 | 12.06 | 2,263,900 |
10 Jan 2022 | 11.71 | 11.93 | 11.01 | 11.88 | 11.88 | 1,961,900 |
07 Jan 2022 | 12.17 | 12.59 | 11.50 | 11.82 | 11.82 | 1,573,000 |
06 Jan 2022 | 12.32 | 12.40 | 11.43 | 12.09 | 12.09 | 2,127,100 |
05 Jan 2022 | 13.32 | 13.56 | 12.23 | 12.26 | 12.26 | 1,952,100 |
04 Jan 2022 | 14.28 | 14.28 | 13.04 | 13.27 | 13.27 | 1,943,100 |
03 Jan 2022 | 14.47 | 14.79 | 13.93 | 14.14 | 14.14 | 1,022,500 |
31 Dec 2021 | 14.34 | 14.93 | 14.22 | 14.30 | 14.30 | 1,026,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |