Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 7.25 | 7.29 | 6.86 | 7.26 | 7.26 | 9,284,300 |
20 May 2022 | 7.22 | 7.25 | 6.91 | 7.23 | 7.23 | 8,833,400 |
19 May 2022 | 6.93 | 7.40 | 6.92 | 7.05 | 7.05 | 12,286,000 |
18 May 2022 | 7.12 | 7.38 | 6.93 | 7.03 | 7.03 | 8,327,100 |
17 May 2022 | 7.01 | 7.34 | 6.94 | 7.31 | 7.31 | 9,608,800 |
16 May 2022 | 7.02 | 7.12 | 6.67 | 6.75 | 6.75 | 8,042,500 |
13 May 2022 | 6.71 | 7.16 | 6.66 | 7.05 | 7.05 | 14,256,900 |
12 May 2022 | 6.64 | 6.91 | 6.22 | 6.56 | 6.56 | 15,323,600 |
11 May 2022 | 7.53 | 7.71 | 6.58 | 6.61 | 6.61 | 30,595,400 |
10 May 2022 | 8.11 | 8.35 | 7.55 | 7.61 | 7.61 | 19,088,700 |
09 May 2022 | 8.53 | 8.61 | 7.92 | 7.95 | 7.95 | 12,769,000 |
06 May 2022 | 8.90 | 9.02 | 8.58 | 8.67 | 8.67 | 7,973,600 |
05 May 2022 | 9.22 | 9.54 | 8.78 | 8.96 | 8.96 | 9,700,300 |
04 May 2022 | 9.35 | 9.57 | 8.66 | 9.57 | 9.57 | 11,907,000 |
03 May 2022 | 10.40 | 10.83 | 9.25 | 9.35 | 9.35 | 10,642,000 |
02 May 2022 | 10.38 | 10.58 | 10.10 | 10.55 | 10.55 | 6,853,000 |
29 Apr 2022 | 10.96 | 11.15 | 10.44 | 10.47 | 10.47 | 4,994,900 |
28 Apr 2022 | 10.98 | 11.21 | 10.69 | 11.06 | 11.06 | 7,698,100 |
27 Apr 2022 | 10.79 | 11.19 | 10.53 | 10.95 | 10.95 | 5,671,300 |
26 Apr 2022 | 11.02 | 11.08 | 10.65 | 10.77 | 10.77 | 5,069,700 |
25 Apr 2022 | 10.58 | 11.16 | 10.44 | 11.14 | 11.14 | 12,192,900 |
22 Apr 2022 | 10.77 | 10.96 | 10.56 | 10.74 | 10.74 | 7,735,300 |
21 Apr 2022 | 11.15 | 11.73 | 10.69 | 10.86 | 10.86 | 13,993,900 |
20 Apr 2022 | 11.26 | 11.39 | 10.65 | 10.72 | 10.72 | 15,291,600 |
19 Apr 2022 | 10.72 | 11.15 | 10.70 | 11.06 | 11.06 | 4,771,700 |
18 Apr 2022 | 10.90 | 11.00 | 10.64 | 10.69 | 10.69 | 3,178,800 |
14 Apr 2022 | 11.16 | 11.49 | 10.99 | 10.99 | 10.99 | 4,050,700 |
13 Apr 2022 | 10.74 | 11.32 | 10.68 | 11.21 | 11.21 | 4,693,800 |
12 Apr 2022 | 10.66 | 10.99 | 10.49 | 10.58 | 10.58 | 3,193,000 |
11 Apr 2022 | 10.34 | 10.64 | 10.05 | 10.50 | 10.50 | 2,597,200 |
08 Apr 2022 | 10.53 | 10.63 | 10.23 | 10.32 | 10.32 | 3,463,600 |
07 Apr 2022 | 10.75 | 10.85 | 10.11 | 10.55 | 10.55 | 4,504,900 |
06 Apr 2022 | 10.75 | 10.97 | 10.50 | 10.82 | 10.82 | 5,434,500 |
05 Apr 2022 | 11.58 | 11.66 | 10.96 | 11.04 | 11.04 | 5,479,200 |
04 Apr 2022 | 11.10 | 11.67 | 11.07 | 11.60 | 11.60 | 5,444,600 |
01 Apr 2022 | 11.45 | 11.60 | 11.09 | 11.17 | 11.17 | 4,974,400 |
31 Mar 2022 | 11.38 | 11.77 | 11.30 | 11.43 | 11.43 | 5,230,500 |
30 Mar 2022 | 11.30 | 11.58 | 11.27 | 11.41 | 11.41 | 3,619,300 |
29 Mar 2022 | 11.21 | 11.50 | 11.00 | 11.47 | 11.47 | 9,589,200 |
28 Mar 2022 | 10.83 | 10.93 | 10.50 | 10.79 | 10.79 | 2,958,200 |
25 Mar 2022 | 10.73 | 10.79 | 10.52 | 10.75 | 10.75 | 4,279,100 |
24 Mar 2022 | 10.84 | 10.86 | 10.54 | 10.70 | 10.70 | 2,935,000 |
23 Mar 2022 | 10.53 | 10.94 | 10.51 | 10.74 | 10.74 | 3,921,400 |
22 Mar 2022 | 10.57 | 11.04 | 10.55 | 10.75 | 10.75 | 7,297,900 |
21 Mar 2022 | 10.62 | 10.67 | 10.13 | 10.53 | 10.53 | 10,116,600 |
18 Mar 2022 | 10.42 | 10.73 | 10.36 | 10.70 | 10.70 | 12,413,000 |
17 Mar 2022 | 10.43 | 10.75 | 10.21 | 10.68 | 10.68 | 12,019,700 |
16 Mar 2022 | 9.79 | 10.67 | 9.75 | 10.66 | 10.66 | 10,008,900 |
15 Mar 2022 | 9.15 | 9.59 | 9.15 | 9.59 | 9.59 | 10,194,600 |
14 Mar 2022 | 9.14 | 9.48 | 8.88 | 9.07 | 9.07 | 12,477,700 |
11 Mar 2022 | 9.48 | 9.67 | 9.10 | 9.11 | 9.11 | 9,048,100 |
10 Mar 2022 | 9.01 | 9.66 | 8.80 | 9.38 | 9.38 | 9,572,500 |
09 Mar 2022 | 8.80 | 9.49 | 8.80 | 9.23 | 9.23 | 8,463,700 |
08 Mar 2022 | 8.00 | 8.77 | 7.61 | 8.47 | 8.47 | 10,399,900 |
07 Mar 2022 | 8.68 | 8.90 | 7.92 | 7.95 | 7.95 | 8,907,000 |
04 Mar 2022 | 9.16 | 9.55 | 8.72 | 8.79 | 8.79 | 7,010,300 |
03 Mar 2022 | 10.03 | 10.22 | 9.44 | 9.50 | 9.50 | 7,089,400 |
02 Mar 2022 | 9.99 | 10.29 | 9.91 | 10.04 | 10.04 | 5,784,100 |
01 Mar 2022 | 10.73 | 10.92 | 9.87 | 9.91 | 9.91 | 9,807,400 |
28 Feb 2022 | 11.22 | 11.28 | 10.71 | 10.93 | 10.93 | 8,341,400 |
25 Feb 2022 | 11.45 | 11.89 | 11.09 | 11.37 | 11.37 | 6,070,900 |
24 Feb 2022 | 10.60 | 11.51 | 10.45 | 11.49 | 11.49 | 8,198,100 |
23 Feb 2022 | 11.50 | 11.60 | 11.06 | 11.11 | 11.11 | 5,028,100 |
22 Feb 2022 | 11.37 | 11.78 | 11.23 | 11.48 | 11.48 | 6,420,600 |
18 Feb 2022 | 11.81 | 12.08 | 11.41 | 11.52 | 11.52 | 5,639,400 |
17 Feb 2022 | 11.61 | 12.01 | 11.50 | 11.86 | 11.86 | 11,576,900 |
16 Feb 2022 | 10.86 | 11.98 | 10.79 | 11.89 | 11.89 | 14,647,700 |
15 Feb 2022 | 9.67 | 11.24 | 9.58 | 10.97 | 10.97 | 20,473,000 |
14 Feb 2022 | 9.24 | 9.51 | 8.99 | 9.00 | 9.00 | 6,198,900 |
11 Feb 2022 | 9.70 | 9.82 | 9.18 | 9.23 | 9.23 | 6,602,100 |
10 Feb 2022 | 9.52 | 10.05 | 9.40 | 9.56 | 9.56 | 7,020,500 |
09 Feb 2022 | 9.39 | 9.92 | 9.38 | 9.78 | 9.78 | 10,465,500 |
08 Feb 2022 | 8.70 | 9.27 | 8.57 | 9.22 | 9.22 | 11,769,500 |
07 Feb 2022 | 8.38 | 8.72 | 8.36 | 8.59 | 8.59 | 16,830,800 |
04 Feb 2022 | 8.32 | 8.47 | 8.06 | 8.36 | 8.36 | 15,634,100 |
03 Feb 2022 | 8.97 | 9.15 | 8.39 | 8.39 | 8.39 | 11,131,700 |
02 Feb 2022 | 9.37 | 9.45 | 9.13 | 9.25 | 9.25 | 3,432,000 |
01 Feb 2022 | 9.14 | 9.56 | 9.13 | 9.41 | 9.41 | 5,724,000 |
31 Jan 2022 | 8.51 | 9.15 | 8.51 | 9.15 | 9.15 | 4,866,900 |
28 Jan 2022 | 8.46 | 8.71 | 8.19 | 8.71 | 8.71 | 4,670,800 |
27 Jan 2022 | 8.87 | 9.11 | 8.49 | 8.55 | 8.55 | 4,820,800 |
26 Jan 2022 | 9.06 | 9.07 | 8.61 | 8.75 | 8.75 | 5,892,500 |
25 Jan 2022 | 8.39 | 8.80 | 8.21 | 8.67 | 8.67 | 4,836,500 |
24 Jan 2022 | 8.29 | 8.66 | 7.87 | 8.64 | 8.64 | 14,302,000 |
21 Jan 2022 | 9.22 | 9.35 | 8.61 | 8.61 | 8.61 | 7,172,600 |
20 Jan 2022 | 9.14 | 9.83 | 9.14 | 9.36 | 9.36 | 6,311,800 |
19 Jan 2022 | 9.48 | 9.52 | 9.07 | 9.17 | 9.17 | 7,845,600 |
18 Jan 2022 | 9.58 | 9.81 | 9.44 | 9.46 | 9.46 | 5,063,600 |
14 Jan 2022 | 9.39 | 9.70 | 9.35 | 9.67 | 9.67 | 6,253,400 |
13 Jan 2022 | 9.30 | 9.68 | 9.16 | 9.52 | 9.52 | 5,902,800 |
12 Jan 2022 | 9.45 | 9.52 | 9.18 | 9.24 | 9.24 | 4,095,400 |
11 Jan 2022 | 9.30 | 9.53 | 9.22 | 9.43 | 9.43 | 5,450,400 |
10 Jan 2022 | 9.24 | 9.35 | 9.01 | 9.33 | 9.33 | 5,589,100 |
07 Jan 2022 | 9.40 | 9.55 | 9.24 | 9.30 | 9.30 | 5,182,500 |
06 Jan 2022 | 9.02 | 9.45 | 8.83 | 9.33 | 9.33 | 5,487,300 |
05 Jan 2022 | 9.32 | 9.56 | 8.91 | 8.96 | 8.96 | 6,963,500 |
04 Jan 2022 | 9.20 | 9.41 | 9.03 | 9.31 | 9.31 | 4,345,000 |
03 Jan 2022 | 8.81 | 9.19 | 8.75 | 9.08 | 9.08 | 7,207,600 |
31 Dec 2021 | 8.67 | 8.83 | 8.56 | 8.59 | 8.59 | 3,297,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |