Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 7.31 | 8.06 | 7.31 | 7.68 | 7.68 | 13,500 |
16 May 2022 | 7.49 | 8.26 | 7.43 | 7.43 | 7.43 | 3,200 |
13 May 2022 | 7.66 | 7.90 | 7.24 | 7.69 | 7.69 | 28,100 |
12 May 2022 | 7.68 | 8.21 | 7.63 | 7.82 | 7.82 | 50,500 |
11 May 2022 | 8.06 | 8.14 | 7.68 | 7.71 | 7.71 | 38,700 |
10 May 2022 | 8.35 | 8.35 | 8.05 | 8.05 | 8.05 | 1,700 |
09 May 2022 | 8.60 | 8.60 | 8.05 | 8.05 | 8.05 | 15,900 |
06 May 2022 | 8.49 | 8.49 | 8.34 | 8.34 | 8.34 | 1,200 |
05 May 2022 | 8.27 | 8.56 | 8.18 | 8.18 | 8.18 | 6,800 |
04 May 2022 | 8.33 | 8.42 | 8.26 | 8.42 | 8.42 | 5,800 |
03 May 2022 | 8.26 | 8.70 | 8.21 | 8.30 | 8.30 | 9,600 |
02 May 2022 | 8.31 | 8.84 | 8.24 | 8.52 | 8.52 | 20,100 |
29 Apr 2022 | 8.36 | 8.97 | 8.31 | 8.58 | 8.58 | 20,800 |
28 Apr 2022 | 8.28 | 8.88 | 8.17 | 8.44 | 8.44 | 16,100 |
27 Apr 2022 | 8.74 | 8.90 | 8.35 | 8.76 | 8.76 | 11,800 |
26 Apr 2022 | 8.16 | 8.89 | 8.16 | 8.89 | 8.89 | 4,300 |
25 Apr 2022 | 8.76 | 8.76 | 8.00 | 8.27 | 8.27 | 14,400 |
22 Apr 2022 | 8.89 | 9.05 | 8.64 | 8.64 | 8.64 | 21,900 |
21 Apr 2022 | 8.89 | 8.93 | 8.89 | 8.93 | 8.93 | 1,600 |
20 Apr 2022 | 8.82 | 9.27 | 8.82 | 9.00 | 9.00 | 8,600 |
19 Apr 2022 | 9.13 | 9.23 | 8.82 | 8.82 | 8.82 | 10,300 |
18 Apr 2022 | 9.11 | 9.38 | 9.00 | 9.01 | 9.01 | 7,100 |
14 Apr 2022 | 8.88 | 9.20 | 8.85 | 9.06 | 9.06 | 42,300 |
13 Apr 2022 | 8.71 | 9.25 | 8.71 | 8.90 | 8.90 | 21,300 |
12 Apr 2022 | 9.17 | 9.40 | 8.84 | 9.09 | 9.09 | 13,700 |
11 Apr 2022 | 8.95 | 9.39 | 8.80 | 9.39 | 9.39 | 32,500 |
08 Apr 2022 | 9.30 | 9.62 | 8.72 | 8.98 | 8.98 | 108,800 |
07 Apr 2022 | 8.70 | 8.92 | 8.37 | 8.84 | 8.84 | 8,900 |
06 Apr 2022 | 7.68 | 8.50 | 7.68 | 8.34 | 8.34 | 17,100 |
05 Apr 2022 | 8.15 | 8.99 | 7.34 | 7.92 | 7.92 | 29,100 |
04 Apr 2022 | 9.09 | 9.10 | 8.52 | 8.68 | 8.68 | 14,100 |
01 Apr 2022 | 9.22 | 9.54 | 9.22 | 9.23 | 9.23 | 4,000 |
31 Mar 2022 | 9.87 | 10.00 | 9.37 | 9.40 | 9.40 | 6,500 |
30 Mar 2022 | 9.87 | 10.00 | 9.85 | 9.85 | 9.85 | 1,800 |
29 Mar 2022 | 9.87 | 10.10 | 9.77 | 9.86 | 9.86 | 2,600 |
28 Mar 2022 | 9.90 | 9.90 | 9.77 | 9.78 | 9.78 | 2,200 |
25 Mar 2022 | 9.92 | 10.00 | 9.86 | 9.86 | 9.86 | 5,100 |
24 Mar 2022 | 10.08 | 10.17 | 9.85 | 10.04 | 10.04 | 3,200 |
23 Mar 2022 | 9.89 | 10.15 | 9.70 | 9.85 | 9.85 | 14,800 |
22 Mar 2022 | 9.70 | 10.01 | 9.43 | 10.01 | 10.01 | 19,100 |
21 Mar 2022 | 9.36 | 9.78 | 9.08 | 9.78 | 9.78 | 9,000 |
18 Mar 2022 | 8.90 | 9.62 | 8.90 | 9.62 | 9.62 | 6,300 |
17 Mar 2022 | 9.45 | 9.45 | 8.79 | 9.40 | 9.40 | 10,600 |
16 Mar 2022 | 8.85 | 8.98 | 8.70 | 8.96 | 8.96 | 5,100 |
15 Mar 2022 | 8.80 | 9.00 | 8.70 | 8.75 | 8.75 | 3,700 |
14 Mar 2022 | 9.09 | 9.32 | 8.69 | 8.69 | 8.69 | 12,200 |
11 Mar 2022 | 9.55 | 9.58 | 8.87 | 8.87 | 8.87 | 1,600 |
10 Mar 2022 | 8.84 | 9.52 | 8.58 | 9.52 | 9.52 | 13,700 |
09 Mar 2022 | 8.98 | 9.68 | 8.98 | 9.44 | 9.44 | 2,200 |
08 Mar 2022 | 8.67 | 9.49 | 8.67 | 8.93 | 8.93 | 11,100 |
07 Mar 2022 | 9.31 | 9.72 | 8.75 | 8.94 | 8.94 | 25,800 |
04 Mar 2022 | 9.30 | 9.66 | 9.30 | 9.60 | 9.60 | 13,000 |
03 Mar 2022 | 9.48 | 9.70 | 9.35 | 9.35 | 9.35 | 6,400 |
02 Mar 2022 | 9.85 | 9.88 | 9.31 | 9.32 | 9.32 | 14,200 |
01 Mar 2022 | 9.81 | 9.97 | 9.39 | 9.59 | 9.59 | 11,400 |
28 Feb 2022 | 9.21 | 10.00 | 9.21 | 9.71 | 9.71 | 15,000 |
25 Feb 2022 | 9.73 | 9.89 | 9.37 | 9.52 | 9.52 | 13,500 |
24 Feb 2022 | 9.35 | 9.84 | 9.11 | 9.82 | 9.82 | 22,600 |
23 Feb 2022 | 9.62 | 9.89 | 9.55 | 9.57 | 9.57 | 11,700 |
22 Feb 2022 | 9.62 | 9.99 | 9.56 | 9.98 | 9.98 | 12,200 |
18 Feb 2022 | 9.59 | 9.98 | 9.59 | 9.79 | 9.79 | 7,700 |
17 Feb 2022 | 9.95 | 9.99 | 9.71 | 9.95 | 9.95 | 8,600 |
16 Feb 2022 | 9.56 | 10.01 | 9.56 | 9.87 | 9.87 | 8,600 |
15 Feb 2022 | 9.72 | 10.10 | 9.60 | 9.99 | 9.99 | 20,100 |
14 Feb 2022 | 9.72 | 10.27 | 9.70 | 9.93 | 9.93 | 41,800 |
11 Feb 2022 | 9.67 | 9.82 | 9.25 | 9.71 | 9.71 | 25,400 |
10 Feb 2022 | 9.54 | 9.98 | 9.31 | 9.75 | 9.75 | 21,500 |
09 Feb 2022 | 9.85 | 9.93 | 9.50 | 9.65 | 9.65 | 13,200 |
08 Feb 2022 | 9.79 | 9.93 | 9.10 | 9.82 | 9.82 | 48,800 |
07 Feb 2022 | 10.12 | 10.12 | 9.22 | 9.73 | 9.73 | 39,800 |
04 Feb 2022 | 9.57 | 10.08 | 9.22 | 9.96 | 9.96 | 33,400 |
03 Feb 2022 | 9.99 | 10.07 | 9.20 | 9.56 | 9.56 | 44,100 |
02 Feb 2022 | 9.99 | 10.10 | 9.38 | 10.09 | 10.09 | 61,400 |
01 Feb 2022 | 10.02 | 10.20 | 9.31 | 10.02 | 10.02 | 64,800 |
31 Jan 2022 | 9.40 | 10.10 | 9.09 | 10.00 | 10.00 | 61,800 |
28 Jan 2022 | 8.96 | 9.48 | 8.74 | 9.40 | 9.40 | 98,700 |
27 Jan 2022 | 7.81 | 9.09 | 7.72 | 9.09 | 9.09 | 129,100 |
26 Jan 2022 | 7.78 | 8.45 | 7.00 | 7.99 | 7.99 | 64,100 |
25 Jan 2022 | 7.12 | 8.03 | 6.90 | 7.98 | 7.98 | 55,000 |
24 Jan 2022 | 6.77 | 7.24 | 6.26 | 7.10 | 7.10 | 106,700 |
21 Jan 2022 | 6.15 | 7.14 | 6.15 | 6.92 | 6.92 | 41,100 |
20 Jan 2022 | 6.53 | 6.95 | 6.30 | 6.72 | 6.72 | 19,200 |
19 Jan 2022 | 6.68 | 6.74 | 6.46 | 6.58 | 6.58 | 14,000 |
18 Jan 2022 | 7.10 | 7.27 | 6.43 | 6.73 | 6.73 | 29,800 |
14 Jan 2022 | 7.12 | 7.32 | 7.04 | 7.18 | 7.18 | 16,100 |
13 Jan 2022 | 7.20 | 7.46 | 7.05 | 7.25 | 7.25 | 5,700 |
12 Jan 2022 | 7.13 | 7.73 | 6.86 | 7.08 | 7.08 | 71,200 |
11 Jan 2022 | 6.82 | 7.19 | 6.82 | 6.99 | 6.99 | 5,300 |
10 Jan 2022 | 7.00 | 7.06 | 6.88 | 6.89 | 6.89 | 4,700 |
07 Jan 2022 | 7.05 | 7.19 | 6.94 | 7.07 | 7.07 | 20,700 |
06 Jan 2022 | 7.16 | 7.50 | 6.98 | 7.11 | 7.11 | 19,300 |
05 Jan 2022 | 7.32 | 7.70 | 6.85 | 7.22 | 7.22 | 31,300 |
04 Jan 2022 | 7.28 | 7.73 | 7.08 | 7.26 | 7.26 | 27,500 |
03 Jan 2022 | 6.81 | 7.47 | 6.80 | 7.33 | 7.33 | 35,000 |
31 Dec 2021 | 7.02 | 7.17 | 6.85 | 6.93 | 6.93 | 28,400 |
30 Dec 2021 | 6.95 | 7.11 | 6.80 | 6.96 | 6.96 | 80,200 |
29 Dec 2021 | 6.97 | 7.22 | 6.80 | 7.02 | 7.02 | 54,300 |
28 Dec 2021 | 7.20 | 7.20 | 6.99 | 7.00 | 7.00 | 37,900 |
27 Dec 2021 | 7.37 | 7.40 | 7.00 | 7.19 | 7.19 | 53,400 |
23 Dec 2021 | 7.49 | 7.56 | 7.22 | 7.43 | 7.43 | 27,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |