Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 7.01 | 7.41 | 7.01 | 7.35 | 7.35 | 34,980 |
25 May 2022 | 7.01 | 7.10 | 7.01 | 7.01 | 7.01 | 3,960 |
24 May 2022 | 7.02 | 7.17 | 6.92 | 7.02 | 7.02 | 4,255 |
23 May 2022 | 7.28 | 7.31 | 7.24 | 7.31 | 7.31 | 8,505 |
20 May 2022 | 7.50 | 7.50 | 7.21 | 7.24 | 7.24 | 8,204 |
19 May 2022 | 7.12 | 7.26 | 7.08 | 7.20 | 7.20 | 12,223 |
18 May 2022 | 7.33 | 7.41 | 7.09 | 7.15 | 7.15 | 52,948 |
17 May 2022 | 7.42 | 7.64 | 7.25 | 7.45 | 7.45 | 39,932 |
16 May 2022 | 7.10 | 7.19 | 7.05 | 7.10 | 7.10 | 48,033 |
13 May 2022 | 6.95 | 7.13 | 6.95 | 7.10 | 7.10 | 28,739 |
12 May 2022 | 6.70 | 6.70 | 6.41 | 6.45 | 6.45 | 45,488 |
11 May 2022 | 6.75 | 7.04 | 6.75 | 6.82 | 6.82 | 6,058 |
10 May 2022 | 6.80 | 6.95 | 6.70 | 6.72 | 6.72 | 10,368 |
09 May 2022 | 6.90 | 6.90 | 6.61 | 6.77 | 6.77 | 58,908 |
06 May 2022 | 7.00 | 7.07 | 6.85 | 6.91 | 6.91 | 51,308 |
05 May 2022 | 7.25 | 7.27 | 6.88 | 6.94 | 6.94 | 38,967 |
04 May 2022 | 7.08 | 7.24 | 7.08 | 7.24 | 7.24 | 1,418 |
03 May 2022 | 7.35 | 7.39 | 7.34 | 7.39 | 7.39 | 4,824 |
02 May 2022 | 7.35 | 7.53 | 7.32 | 7.39 | 7.39 | 12,869 |
29 Apr 2022 | 7.68 | 7.74 | 7.54 | 7.54 | 7.54 | 111,046 |
28 Apr 2022 | 7.12 | 7.20 | 7.08 | 7.10 | 7.10 | 3,893 |
27 Apr 2022 | 7.06 | 7.27 | 7.06 | 7.11 | 7.11 | 123,720 |
26 Apr 2022 | 6.83 | 6.84 | 6.76 | 6.78 | 6.78 | 16,092 |
25 Apr 2022 | 7.00 | 7.10 | 6.96 | 7.05 | 7.05 | 15,991 |
22 Apr 2022 | 7.32 | 7.38 | 7.20 | 7.29 | 7.29 | 38,882 |
21 Apr 2022 | 7.29 | 7.50 | 7.08 | 7.08 | 7.08 | 59,267 |
20 Apr 2022 | 7.60 | 7.68 | 7.56 | 7.59 | 7.59 | 10,936 |
19 Apr 2022 | 7.69 | 7.82 | 7.58 | 7.73 | 7.73 | 5,631 |
18 Apr 2022 | 7.80 | 7.87 | 7.67 | 7.87 | 7.87 | 4,939 |
14 Apr 2022 | 7.85 | 7.86 | 7.79 | 7.80 | 7.80 | 1,537 |
13 Apr 2022 | 7.92 | 7.95 | 7.87 | 7.93 | 7.93 | 2,696 |
12 Apr 2022 | 8.16 | 8.16 | 7.80 | 7.88 | 7.88 | 21,448 |
11 Apr 2022 | 8.18 | 8.24 | 8.00 | 8.00 | 8.00 | 46,433 |
08 Apr 2022 | 8.59 | 8.59 | 8.31 | 8.49 | 8.49 | 16,006 |
07 Apr 2022 | 8.80 | 8.80 | 8.43 | 8.43 | 8.43 | 11,298 |
06 Apr 2022 | 8.75 | 8.83 | 8.52 | 8.83 | 8.83 | 27,811 |
05 Apr 2022 | 8.95 | 9.05 | 8.75 | 8.75 | 8.75 | 28,268 |
04 Apr 2022 | 8.75 | 9.10 | 8.75 | 9.02 | 9.02 | 34,685 |
01 Apr 2022 | 8.67 | 9.02 | 8.67 | 8.93 | 8.93 | 37,508 |
31 Mar 2022 | 9.07 | 9.07 | 8.68 | 8.72 | 8.72 | 12,332 |
30 Mar 2022 | 9.05 | 9.09 | 9.00 | 9.07 | 9.07 | 10,668 |
29 Mar 2022 | 9.03 | 9.26 | 9.03 | 9.20 | 9.20 | 10,622 |
28 Mar 2022 | 9.46 | 9.46 | 9.06 | 9.33 | 9.33 | 17,709 |
25 Mar 2022 | 9.24 | 9.35 | 9.24 | 9.35 | 9.35 | 6,271 |
24 Mar 2022 | 9.50 | 9.50 | 9.05 | 9.24 | 9.24 | 782,420 |
23 Mar 2022 | 9.33 | 9.48 | 9.20 | 9.40 | 9.40 | 173,586 |
22 Mar 2022 | 9.22 | 9.39 | 9.19 | 9.27 | 9.27 | 78,370 |
21 Mar 2022 | 8.26 | 8.67 | 8.26 | 8.57 | 8.57 | 11,957 |
18 Mar 2022 | 8.26 | 8.97 | 8.26 | 8.90 | 8.90 | 25,488 |
17 Mar 2022 | 9.25 | 9.25 | 8.60 | 8.69 | 8.69 | 26,821 |
16 Mar 2022 | 8.70 | 9.30 | 8.55 | 9.30 | 9.30 | 45,649 |
15 Mar 2022 | 7.59 | 7.59 | 7.32 | 7.56 | 7.56 | 35,958 |
14 Mar 2022 | 8.00 | 8.00 | 7.61 | 7.69 | 7.69 | 42,268 |
11 Mar 2022 | 8.57 | 8.57 | 8.33 | 8.33 | 8.33 | 42,376 |
10 Mar 2022 | 8.65 | 8.69 | 8.35 | 8.36 | 8.36 | 19,441 |
09 Mar 2022 | 8.50 | 8.74 | 8.50 | 8.74 | 8.74 | 15,065 |
08 Mar 2022 | 8.45 | 8.45 | 8.24 | 8.29 | 8.29 | 19,280 |
07 Mar 2022 | 8.72 | 8.73 | 8.57 | 8.61 | 8.61 | 5,530 |
04 Mar 2022 | 9.05 | 9.05 | 8.65 | 8.72 | 8.72 | 10,674 |
03 Mar 2022 | 9.40 | 9.40 | 9.19 | 9.22 | 9.22 | 2,318 |
02 Mar 2022 | 9.50 | 9.50 | 9.39 | 9.47 | 9.47 | 15,263 |
01 Mar 2022 | 9.58 | 9.58 | 9.20 | 9.28 | 9.28 | 30,287 |
28 Feb 2022 | 9.49 | 9.55 | 9.19 | 9.55 | 9.55 | 6,484 |
25 Feb 2022 | 9.38 | 9.59 | 9.38 | 9.59 | 9.59 | 8,123 |
24 Feb 2022 | 9.58 | 9.66 | 9.16 | 9.49 | 9.49 | 48,133 |
23 Feb 2022 | 10.02 | 10.04 | 9.85 | 9.87 | 9.87 | 7,120 |
22 Feb 2022 | 10.00 | 10.10 | 9.91 | 9.98 | 9.98 | 16,096 |
18 Feb 2022 | 10.35 | 10.35 | 10.16 | 10.16 | 10.16 | 6,916 |
17 Feb 2022 | 10.60 | 10.65 | 10.35 | 10.37 | 10.37 | 20,281 |
16 Feb 2022 | 10.78 | 10.78 | 10.55 | 10.64 | 10.64 | 11,588 |
15 Feb 2022 | 10.50 | 10.56 | 10.45 | 10.55 | 10.55 | 19,089 |
14 Feb 2022 | 10.02 | 10.57 | 10.02 | 10.32 | 10.32 | 277,695 |
11 Feb 2022 | 10.60 | 10.60 | 10.43 | 10.50 | 10.50 | 102,322 |
10 Feb 2022 | 10.85 | 10.95 | 10.69 | 10.69 | 10.69 | 12,812 |
09 Feb 2022 | 10.70 | 10.85 | 10.65 | 10.85 | 10.85 | 17,934 |
08 Feb 2022 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | 21,138 |
07 Feb 2022 | 10.10 | 10.76 | 10.10 | 10.42 | 10.42 | 9,795 |
04 Feb 2022 | 10.67 | 10.74 | 10.55 | 10.68 | 10.68 | 107,358 |
03 Feb 2022 | 10.90 | 10.90 | 10.65 | 10.66 | 10.66 | 4,786 |
02 Feb 2022 | 10.59 | 10.88 | 10.59 | 10.88 | 10.88 | 10,654 |
01 Feb 2022 | 11.00 | 11.00 | 10.73 | 10.91 | 10.91 | 8,131 |
31 Jan 2022 | 10.84 | 10.84 | 10.61 | 10.73 | 10.73 | 8,089 |
28 Jan 2022 | 10.50 | 10.50 | 10.27 | 10.40 | 10.40 | 21,594 |
27 Jan 2022 | 11.00 | 11.00 | 10.55 | 10.59 | 10.59 | 8,339 |
26 Jan 2022 | 11.25 | 11.30 | 11.15 | 11.30 | 11.30 | 4,987 |
25 Jan 2022 | 11.30 | 11.35 | 11.16 | 11.23 | 11.23 | 13,559 |
24 Jan 2022 | 11.59 | 11.59 | 11.08 | 11.32 | 11.32 | 32,328 |
21 Jan 2022 | 12.00 | 12.11 | 11.84 | 11.84 | 11.84 | 37,328 |
20 Jan 2022 | 12.50 | 12.50 | 12.01 | 12.01 | 12.01 | 54,977 |
19 Jan 2022 | 11.64 | 12.00 | 11.64 | 11.86 | 11.86 | 81,328 |
18 Jan 2022 | 11.83 | 11.95 | 11.62 | 11.77 | 11.77 | 199,076 |
14 Jan 2022 | 11.80 | 12.09 | 11.80 | 11.91 | 11.91 | 9,074 |
13 Jan 2022 | 12.36 | 12.36 | 11.72 | 11.78 | 11.78 | 15,980 |
12 Jan 2022 | 11.85 | 12.07 | 11.85 | 12.05 | 12.05 | 21,035 |
11 Jan 2022 | 11.28 | 11.85 | 11.28 | 11.80 | 11.80 | 18,618 |
10 Jan 2022 | 11.68 | 11.87 | 11.55 | 11.70 | 11.70 | 24,939 |
07 Jan 2022 | 12.00 | 12.00 | 11.60 | 11.68 | 11.68 | 3,976 |
06 Jan 2022 | 11.68 | 11.68 | 11.31 | 11.60 | 11.60 | 4,881 |
05 Jan 2022 | 11.59 | 11.65 | 11.30 | 11.30 | 11.30 | 10,587 |
04 Jan 2022 | 11.76 | 11.85 | 11.75 | 11.85 | 11.85 | 6,901 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |