Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 6.43 | 6.47 | 5.89 | 6.14 | 6.14 | 255,200 |
26 May 2022 | 6.25 | 6.75 | 6.25 | 6.40 | 6.40 | 168,300 |
25 May 2022 | 6.05 | 6.66 | 6.05 | 6.27 | 6.27 | 255,700 |
24 May 2022 | 6.26 | 6.53 | 5.96 | 6.39 | 6.39 | 307,500 |
23 May 2022 | 6.19 | 6.44 | 6.01 | 6.22 | 6.22 | 266,900 |
20 May 2022 | 4.95 | 6.11 | 4.95 | 5.89 | 5.89 | 302,100 |
19 May 2022 | 4.65 | 5.24 | 4.65 | 5.02 | 5.02 | 104,600 |
18 May 2022 | 4.93 | 5.20 | 4.67 | 4.78 | 4.78 | 279,900 |
17 May 2022 | 5.15 | 5.36 | 4.95 | 5.00 | 5.00 | 248,200 |
16 May 2022 | 5.10 | 5.31 | 4.96 | 5.07 | 5.07 | 230,400 |
13 May 2022 | 5.28 | 5.28 | 4.90 | 4.92 | 4.92 | 275,300 |
12 May 2022 | 5.20 | 5.20 | 4.66 | 4.76 | 4.76 | 353,800 |
11 May 2022 | 5.00 | 5.35 | 4.83 | 4.97 | 4.97 | 334,800 |
10 May 2022 | 5.18 | 5.19 | 4.61 | 4.92 | 4.92 | 710,400 |
09 May 2022 | 5.37 | 5.50 | 4.86 | 4.96 | 4.96 | 480,800 |
06 May 2022 | 5.80 | 5.97 | 5.38 | 5.59 | 5.59 | 578,500 |
05 May 2022 | 6.70 | 6.73 | 5.71 | 5.75 | 5.75 | 490,300 |
04 May 2022 | 6.68 | 7.03 | 6.45 | 6.68 | 6.68 | 576,500 |
03 May 2022 | 7.40 | 7.61 | 6.81 | 6.83 | 6.83 | 241,900 |
02 May 2022 | 7.35 | 7.50 | 7.03 | 7.39 | 7.39 | 157,300 |
29 Apr 2022 | 7.40 | 7.82 | 7.20 | 7.26 | 7.26 | 259,900 |
28 Apr 2022 | 7.55 | 8.01 | 7.27 | 7.60 | 7.60 | 352,400 |
27 Apr 2022 | 8.10 | 8.44 | 7.67 | 7.91 | 7.91 | 269,400 |
26 Apr 2022 | 8.44 | 8.63 | 8.06 | 8.38 | 8.38 | 178,000 |
25 Apr 2022 | 8.40 | 8.81 | 8.25 | 8.44 | 8.44 | 339,400 |
22 Apr 2022 | 8.65 | 9.00 | 8.41 | 8.81 | 8.81 | 179,300 |
21 Apr 2022 | 9.91 | 9.91 | 8.65 | 8.95 | 8.95 | 210,500 |
20 Apr 2022 | 9.77 | 10.16 | 9.46 | 9.46 | 9.46 | 139,500 |
19 Apr 2022 | 9.85 | 10.06 | 9.40 | 9.89 | 9.89 | 346,800 |
18 Apr 2022 | 11.34 | 11.34 | 10.00 | 10.01 | 10.01 | 235,200 |
14 Apr 2022 | 11.21 | 11.44 | 11.12 | 11.34 | 11.34 | 76,500 |
13 Apr 2022 | 10.81 | 11.36 | 10.76 | 11.28 | 11.28 | 104,600 |
12 Apr 2022 | 11.11 | 11.42 | 10.79 | 10.92 | 10.92 | 213,500 |
11 Apr 2022 | 12.45 | 12.89 | 10.96 | 11.02 | 11.02 | 483,800 |
08 Apr 2022 | 13.20 | 13.20 | 12.55 | 12.76 | 12.76 | 129,000 |
07 Apr 2022 | 12.70 | 13.15 | 11.92 | 13.15 | 13.15 | 181,000 |
06 Apr 2022 | 12.52 | 12.66 | 12.04 | 12.62 | 12.62 | 158,900 |
05 Apr 2022 | 13.20 | 13.20 | 12.10 | 12.55 | 12.55 | 98,200 |
04 Apr 2022 | 14.00 | 14.00 | 12.59 | 12.73 | 12.73 | 79,300 |
01 Apr 2022 | 13.49 | 13.99 | 13.08 | 13.26 | 13.26 | 217,600 |
31 Mar 2022 | 13.10 | 13.32 | 13.01 | 13.25 | 13.25 | 66,800 |
30 Mar 2022 | 12.87 | 13.20 | 12.69 | 13.20 | 13.20 | 73,400 |
29 Mar 2022 | 12.25 | 12.88 | 12.09 | 12.87 | 12.87 | 73,700 |
28 Mar 2022 | 13.04 | 13.04 | 12.00 | 12.11 | 12.11 | 101,000 |
25 Mar 2022 | 12.41 | 13.69 | 12.28 | 12.81 | 12.81 | 247,900 |
24 Mar 2022 | 11.73 | 12.87 | 11.60 | 12.14 | 12.14 | 182,200 |
23 Mar 2022 | 11.85 | 12.18 | 11.75 | 11.92 | 11.92 | 78,000 |
22 Mar 2022 | 11.83 | 12.06 | 11.81 | 11.85 | 11.85 | 73,700 |
21 Mar 2022 | 12.12 | 12.15 | 11.70 | 11.90 | 11.90 | 97,500 |
18 Mar 2022 | 11.60 | 12.23 | 11.48 | 12.19 | 12.19 | 109,100 |
17 Mar 2022 | 11.78 | 12.05 | 11.50 | 11.61 | 11.61 | 184,000 |
16 Mar 2022 | 11.43 | 12.00 | 11.35 | 11.78 | 11.78 | 90,200 |
15 Mar 2022 | 11.07 | 11.47 | 11.07 | 11.39 | 11.39 | 111,600 |
14 Mar 2022 | 11.68 | 11.86 | 11.06 | 11.27 | 11.27 | 91,500 |
11 Mar 2022 | 12.07 | 12.07 | 11.49 | 11.86 | 11.86 | 74,300 |
10 Mar 2022 | 11.71 | 12.20 | 11.71 | 11.95 | 11.95 | 70,300 |
09 Mar 2022 | 12.18 | 12.45 | 11.90 | 12.09 | 12.09 | 55,600 |
08 Mar 2022 | 11.43 | 12.51 | 11.34 | 11.94 | 11.94 | 112,500 |
07 Mar 2022 | 12.08 | 12.08 | 11.33 | 11.50 | 11.50 | 125,400 |
04 Mar 2022 | 12.20 | 12.37 | 11.80 | 12.08 | 12.08 | 109,300 |
03 Mar 2022 | 12.30 | 12.61 | 12.02 | 12.23 | 12.23 | 193,400 |
02 Mar 2022 | 12.39 | 13.10 | 12.30 | 12.61 | 12.61 | 153,600 |
01 Mar 2022 | 13.00 | 13.15 | 12.25 | 12.90 | 12.90 | 453,100 |
28 Feb 2022 | 13.50 | 13.72 | 13.18 | 13.24 | 13.24 | 127,500 |
25 Feb 2022 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | 377,000 |
24 Feb 2022 | 12.82 | 14.25 | 12.82 | 14.06 | 14.06 | 163,700 |
23 Feb 2022 | 14.44 | 14.85 | 13.51 | 13.78 | 13.78 | 110,600 |
22 Feb 2022 | 15.50 | 15.50 | 13.83 | 13.83 | 13.83 | 119,700 |
18 Feb 2022 | 15.10 | 15.15 | 14.48 | 14.90 | 14.90 | 94,200 |
17 Feb 2022 | 15.83 | 15.83 | 14.95 | 14.99 | 14.99 | 181,500 |
16 Feb 2022 | 16.20 | 17.00 | 15.86 | 15.93 | 15.93 | 138,600 |
15 Feb 2022 | 16.03 | 16.75 | 16.00 | 16.08 | 16.08 | 96,000 |
14 Feb 2022 | 17.03 | 17.03 | 15.48 | 15.77 | 15.77 | 132,400 |
11 Feb 2022 | 15.90 | 16.81 | 15.49 | 15.69 | 15.69 | 229,100 |
10 Feb 2022 | 17.00 | 18.44 | 15.25 | 15.45 | 15.45 | 349,200 |
09 Feb 2022 | 15.27 | 16.91 | 15.21 | 16.91 | 16.91 | 304,600 |
08 Feb 2022 | 14.33 | 15.17 | 14.02 | 15.17 | 15.17 | 238,400 |
07 Feb 2022 | 13.80 | 14.64 | 13.43 | 14.20 | 14.20 | 266,900 |
04 Feb 2022 | 12.59 | 14.10 | 12.59 | 13.55 | 13.55 | 284,400 |
03 Feb 2022 | 13.54 | 13.84 | 13.00 | 13.02 | 13.02 | 240,900 |
02 Feb 2022 | 14.05 | 14.36 | 13.65 | 13.75 | 13.75 | 215,500 |
01 Feb 2022 | 14.21 | 14.55 | 13.63 | 14.25 | 14.25 | 153,100 |
31 Jan 2022 | 13.10 | 13.79 | 12.77 | 13.64 | 13.64 | 133,500 |
28 Jan 2022 | 13.24 | 13.30 | 12.75 | 13.10 | 13.10 | 142,100 |
27 Jan 2022 | 15.70 | 15.70 | 13.22 | 13.22 | 13.22 | 217,400 |
26 Jan 2022 | 15.31 | 15.45 | 14.36 | 14.46 | 14.46 | 126,500 |
25 Jan 2022 | 15.96 | 15.96 | 14.55 | 14.90 | 14.90 | 116,100 |
24 Jan 2022 | 13.92 | 15.45 | 13.13 | 15.45 | 15.45 | 593,400 |
21 Jan 2022 | 15.13 | 15.63 | 14.54 | 14.93 | 14.93 | 223,800 |
20 Jan 2022 | 16.50 | 16.80 | 15.11 | 15.87 | 15.87 | 226,900 |
19 Jan 2022 | 16.73 | 16.82 | 15.77 | 16.65 | 16.65 | 252,200 |
18 Jan 2022 | 16.51 | 16.95 | 16.45 | 16.74 | 16.74 | 72,400 |
14 Jan 2022 | 16.73 | 16.99 | 16.17 | 16.84 | 16.84 | 214,600 |
13 Jan 2022 | 17.04 | 17.27 | 16.39 | 16.90 | 16.90 | 281,400 |
12 Jan 2022 | 15.39 | 17.12 | 15.39 | 17.12 | 17.12 | 205,100 |
11 Jan 2022 | 16.16 | 16.49 | 15.85 | 16.40 | 16.40 | 103,800 |
10 Jan 2022 | 15.79 | 16.23 | 15.05 | 16.11 | 16.11 | 205,900 |
07 Jan 2022 | 15.10 | 16.34 | 14.86 | 15.79 | 15.79 | 129,300 |
06 Jan 2022 | 14.01 | 15.61 | 13.54 | 15.35 | 15.35 | 227,300 |
05 Jan 2022 | 15.00 | 16.01 | 14.10 | 14.26 | 14.26 | 109,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |