Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 5.46 | 5.74 | 5.46 | 5.58 | 5.58 | 3,457,200 |
17 May 2022 | 5.29 | 5.63 | 5.28 | 5.61 | 5.61 | 2,745,100 |
16 May 2022 | 5.09 | 5.28 | 4.97 | 5.20 | 5.20 | 2,432,700 |
13 May 2022 | 4.59 | 5.15 | 4.53 | 5.15 | 5.15 | 3,466,600 |
12 May 2022 | 4.08 | 4.50 | 3.95 | 4.47 | 4.47 | 4,542,800 |
11 May 2022 | 4.02 | 4.44 | 4.00 | 4.16 | 4.16 | 4,469,000 |
10 May 2022 | 4.57 | 4.74 | 3.81 | 4.14 | 4.14 | 6,526,700 |
09 May 2022 | 4.76 | 4.93 | 4.16 | 4.38 | 4.38 | 4,448,500 |
06 May 2022 | 5.24 | 5.32 | 4.77 | 4.81 | 4.81 | 4,542,000 |
05 May 2022 | 5.43 | 5.56 | 5.25 | 5.36 | 5.36 | 2,000,600 |
04 May 2022 | 5.42 | 5.58 | 5.08 | 5.57 | 5.57 | 4,290,800 |
03 May 2022 | 5.70 | 5.76 | 5.24 | 5.36 | 5.36 | 3,303,000 |
02 May 2022 | 5.36 | 5.61 | 5.23 | 5.54 | 5.54 | 2,435,100 |
29 Apr 2022 | 5.50 | 5.66 | 5.28 | 5.30 | 5.30 | 2,554,900 |
28 Apr 2022 | 5.52 | 5.56 | 5.05 | 5.56 | 5.56 | 2,150,700 |
27 Apr 2022 | 5.42 | 5.62 | 5.28 | 5.42 | 5.42 | 2,001,600 |
26 Apr 2022 | 5.38 | 5.55 | 5.17 | 5.48 | 5.48 | 3,145,000 |
25 Apr 2022 | 4.96 | 5.45 | 4.96 | 5.40 | 5.40 | 1,987,000 |
22 Apr 2022 | 5.05 | 5.20 | 4.94 | 5.04 | 5.04 | 2,143,200 |
21 Apr 2022 | 5.24 | 5.46 | 5.08 | 5.10 | 5.10 | 3,154,600 |
20 Apr 2022 | 5.09 | 5.50 | 5.06 | 5.25 | 5.25 | 5,061,700 |
19 Apr 2022 | 4.71 | 4.94 | 4.63 | 4.84 | 4.84 | 1,771,900 |
18 Apr 2022 | 5.06 | 5.09 | 4.67 | 4.75 | 4.75 | 1,963,200 |
14 Apr 2022 | 5.16 | 5.30 | 5.01 | 5.07 | 5.07 | 1,901,000 |
13 Apr 2022 | 5.04 | 5.28 | 4.90 | 5.22 | 5.22 | 2,150,300 |
12 Apr 2022 | 5.04 | 5.29 | 4.93 | 4.98 | 4.98 | 2,449,800 |
11 Apr 2022 | 5.04 | 5.14 | 4.82 | 4.95 | 4.95 | 2,964,300 |
08 Apr 2022 | 5.37 | 5.38 | 5.09 | 5.11 | 5.11 | 3,041,600 |
07 Apr 2022 | 5.50 | 5.59 | 5.32 | 5.44 | 5.44 | 4,043,200 |
06 Apr 2022 | 5.88 | 5.96 | 5.38 | 5.59 | 5.59 | 5,731,400 |
05 Apr 2022 | 6.63 | 6.66 | 6.23 | 6.29 | 6.29 | 1,413,400 |
04 Apr 2022 | 6.60 | 6.78 | 6.55 | 6.62 | 6.62 | 1,378,300 |
01 Apr 2022 | 6.38 | 6.92 | 6.35 | 6.67 | 6.67 | 2,874,000 |
31 Mar 2022 | 6.65 | 6.67 | 6.22 | 6.35 | 6.35 | 2,703,400 |
30 Mar 2022 | 6.80 | 6.87 | 6.61 | 6.65 | 6.65 | 1,367,400 |
29 Mar 2022 | 6.56 | 6.87 | 6.37 | 6.86 | 6.86 | 3,164,500 |
28 Mar 2022 | 6.47 | 6.68 | 6.28 | 6.46 | 6.46 | 1,450,300 |
25 Mar 2022 | 6.71 | 6.71 | 6.28 | 6.50 | 6.50 | 1,930,300 |
24 Mar 2022 | 6.68 | 6.74 | 6.41 | 6.71 | 6.71 | 1,386,800 |
23 Mar 2022 | 6.99 | 7.10 | 6.56 | 6.61 | 6.61 | 2,687,200 |
22 Mar 2022 | 7.07 | 7.25 | 6.89 | 7.15 | 7.15 | 3,820,600 |
21 Mar 2022 | 6.90 | 7.00 | 6.63 | 6.70 | 6.70 | 2,159,000 |
18 Mar 2022 | 6.80 | 7.13 | 6.62 | 6.99 | 6.99 | 3,464,400 |
17 Mar 2022 | 6.31 | 7.03 | 6.23 | 6.89 | 6.89 | 4,900,800 |
16 Mar 2022 | 6.09 | 6.51 | 6.07 | 6.44 | 6.44 | 6,463,800 |
15 Mar 2022 | 5.61 | 6.20 | 5.52 | 6.03 | 6.03 | 9,553,900 |
14 Mar 2022 | 5.90 | 6.14 | 5.31 | 5.31 | 5.31 | 5,927,300 |
11 Mar 2022 | 6.33 | 6.33 | 5.89 | 5.92 | 5.92 | 3,819,800 |
10 Mar 2022 | 6.36 | 6.43 | 6.11 | 6.33 | 6.33 | 5,282,100 |
09 Mar 2022 | 5.60 | 6.74 | 5.52 | 6.53 | 6.53 | 23,968,400 |
08 Mar 2022 | 4.46 | 4.59 | 4.17 | 4.56 | 4.56 | 4,732,200 |
07 Mar 2022 | 4.65 | 4.92 | 4.43 | 4.50 | 4.50 | 3,510,800 |
04 Mar 2022 | 4.83 | 5.06 | 4.64 | 4.68 | 4.68 | 4,051,300 |
03 Mar 2022 | 5.21 | 5.21 | 4.78 | 4.90 | 4.90 | 3,884,000 |
02 Mar 2022 | 5.38 | 5.38 | 4.99 | 5.09 | 5.09 | 3,185,100 |
01 Mar 2022 | 4.80 | 5.70 | 4.72 | 5.35 | 5.35 | 5,895,800 |
28 Feb 2022 | 4.67 | 5.06 | 4.44 | 4.87 | 4.87 | 12,010,500 |
25 Feb 2022 | 5.46 | 5.65 | 5.13 | 5.19 | 5.19 | 7,744,200 |
24 Feb 2022 | 5.47 | 5.69 | 5.39 | 5.45 | 5.45 | 6,675,500 |
23 Feb 2022 | 6.05 | 6.11 | 5.64 | 5.76 | 5.76 | 1,934,200 |
22 Feb 2022 | 6.00 | 6.26 | 5.85 | 6.00 | 6.00 | 1,655,700 |
18 Feb 2022 | 6.11 | 6.36 | 6.09 | 6.14 | 6.14 | 1,730,000 |
17 Feb 2022 | 6.67 | 6.74 | 6.12 | 6.21 | 6.21 | 2,829,300 |
16 Feb 2022 | 6.91 | 7.03 | 6.73 | 6.85 | 6.85 | 1,953,700 |
15 Feb 2022 | 6.34 | 7.05 | 6.34 | 7.01 | 7.01 | 3,114,200 |
14 Feb 2022 | 6.40 | 6.52 | 6.14 | 6.23 | 6.23 | 1,885,900 |
11 Feb 2022 | 6.60 | 6.66 | 6.30 | 6.45 | 6.45 | 1,573,900 |
10 Feb 2022 | 6.44 | 6.91 | 6.41 | 6.62 | 6.62 | 2,053,800 |
09 Feb 2022 | 6.40 | 6.63 | 6.29 | 6.57 | 6.57 | 1,177,400 |
08 Feb 2022 | 6.29 | 6.43 | 6.12 | 6.34 | 6.34 | 1,770,800 |
07 Feb 2022 | 6.12 | 6.37 | 6.08 | 6.30 | 6.30 | 2,159,100 |
04 Feb 2022 | 6.04 | 6.18 | 5.91 | 6.11 | 6.11 | 2,093,800 |
03 Feb 2022 | 5.71 | 6.13 | 5.57 | 6.00 | 6.00 | 4,420,600 |
02 Feb 2022 | 6.00 | 6.05 | 5.67 | 5.84 | 5.84 | 2,388,400 |
01 Feb 2022 | 5.82 | 6.12 | 5.66 | 5.97 | 5.97 | 2,386,200 |
31 Jan 2022 | 5.27 | 5.85 | 5.27 | 5.78 | 5.78 | 3,397,600 |
28 Jan 2022 | 5.08 | 5.27 | 4.80 | 5.26 | 5.26 | 3,021,700 |
27 Jan 2022 | 5.30 | 5.36 | 4.97 | 5.06 | 5.06 | 5,059,600 |
26 Jan 2022 | 5.70 | 5.85 | 5.20 | 5.26 | 5.26 | 3,141,700 |
25 Jan 2022 | 5.78 | 6.00 | 5.39 | 5.52 | 5.52 | 3,707,800 |
24 Jan 2022 | 5.65 | 5.95 | 5.29 | 5.89 | 5.89 | 4,568,700 |
21 Jan 2022 | 6.16 | 6.22 | 5.68 | 5.83 | 5.83 | 3,522,700 |
20 Jan 2022 | 6.03 | 6.67 | 6.03 | 6.19 | 6.19 | 5,083,300 |
19 Jan 2022 | 6.32 | 6.45 | 5.91 | 5.97 | 5.97 | 2,182,100 |
18 Jan 2022 | 6.33 | 6.42 | 6.06 | 6.26 | 6.26 | 2,783,900 |
14 Jan 2022 | 6.71 | 6.86 | 6.39 | 6.51 | 6.51 | 2,684,200 |
13 Jan 2022 | 7.24 | 7.26 | 6.76 | 6.80 | 6.80 | 3,866,300 |
12 Jan 2022 | 7.49 | 7.73 | 7.22 | 7.30 | 7.30 | 1,762,500 |
11 Jan 2022 | 7.51 | 7.73 | 7.32 | 7.45 | 7.45 | 2,597,600 |
10 Jan 2022 | 7.61 | 7.73 | 7.09 | 7.50 | 7.50 | 3,435,400 |
07 Jan 2022 | 8.25 | 8.25 | 7.32 | 7.68 | 7.68 | 5,629,100 |
06 Jan 2022 | 8.72 | 8.87 | 8.17 | 8.19 | 8.19 | 3,798,700 |
05 Jan 2022 | 8.98 | 9.08 | 8.72 | 8.72 | 8.72 | 3,297,000 |
04 Jan 2022 | 9.33 | 9.44 | 8.93 | 9.01 | 9.01 | 2,660,800 |
03 Jan 2022 | 8.87 | 9.47 | 8.85 | 9.28 | 9.28 | 2,114,700 |
31 Dec 2021 | 9.05 | 9.24 | 8.90 | 8.91 | 8.91 | 1,247,900 |
30 Dec 2021 | 9.02 | 9.27 | 8.82 | 9.13 | 9.13 | 2,018,500 |
29 Dec 2021 | 8.92 | 8.96 | 8.61 | 8.95 | 8.95 | 1,839,000 |
28 Dec 2021 | 9.21 | 9.30 | 8.82 | 8.98 | 8.98 | 1,338,200 |
27 Dec 2021 | 9.39 | 9.40 | 9.03 | 9.24 | 9.24 | 1,421,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |