Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 13.24 | 13.25 | 12.94 | 13.25 | 13.25 | 308,600 |
19 May 2022 | 12.54 | 13.28 | 12.47 | 12.97 | 12.97 | 262,500 |
18 May 2022 | 12.80 | 13.06 | 12.47 | 12.65 | 12.65 | 207,600 |
17 May 2022 | 12.99 | 13.24 | 12.89 | 13.12 | 13.12 | 262,200 |
16 May 2022 | 12.80 | 12.94 | 12.51 | 12.80 | 12.80 | 238,700 |
13 May 2022 | 12.84 | 13.01 | 12.60 | 12.81 | 12.81 | 270,800 |
12 May 2022 | 11.89 | 13.00 | 11.89 | 12.67 | 12.67 | 253,000 |
11 May 2022 | 12.79 | 12.95 | 11.91 | 12.01 | 12.01 | 368,900 |
10 May 2022 | 13.76 | 13.93 | 12.73 | 12.97 | 12.97 | 300,400 |
09 May 2022 | 12.49 | 13.75 | 12.49 | 13.54 | 13.54 | 305,100 |
06 May 2022 | 12.82 | 13.31 | 12.48 | 12.80 | 12.80 | 569,300 |
05 May 2022 | 14.37 | 14.37 | 13.47 | 13.71 | 13.71 | 138,400 |
04 May 2022 | 14.27 | 14.68 | 13.83 | 14.62 | 14.62 | 250,800 |
03 May 2022 | 14.51 | 14.78 | 14.12 | 14.26 | 14.26 | 193,300 |
02 May 2022 | 14.38 | 14.74 | 14.27 | 14.51 | 14.51 | 506,900 |
29 Apr 2022 | 14.30 | 14.63 | 14.30 | 14.51 | 14.51 | 247,800 |
28 Apr 2022 | 14.19 | 14.49 | 13.88 | 14.41 | 14.41 | 94,000 |
27 Apr 2022 | 14.08 | 14.36 | 13.79 | 13.85 | 13.85 | 137,200 |
26 Apr 2022 | 14.43 | 14.46 | 14.04 | 14.14 | 14.14 | 176,400 |
25 Apr 2022 | 14.12 | 14.72 | 14.12 | 14.64 | 14.64 | 170,900 |
22 Apr 2022 | 14.59 | 14.91 | 14.23 | 14.26 | 14.26 | 172,700 |
21 Apr 2022 | 15.48 | 15.58 | 14.53 | 14.61 | 14.61 | 180,800 |
20 Apr 2022 | 15.54 | 15.54 | 15.26 | 15.26 | 15.26 | 199,800 |
19 Apr 2022 | 15.31 | 15.75 | 15.31 | 15.46 | 15.46 | 143,100 |
18 Apr 2022 | 15.00 | 15.52 | 14.97 | 15.39 | 15.39 | 281,900 |
14 Apr 2022 | 15.50 | 15.54 | 15.00 | 15.01 | 15.01 | 295,000 |
13 Apr 2022 | 15.51 | 15.75 | 15.34 | 15.41 | 15.41 | 253,200 |
12 Apr 2022 | 15.73 | 16.06 | 15.50 | 15.55 | 15.55 | 340,900 |
11 Apr 2022 | 15.53 | 16.01 | 15.44 | 15.49 | 15.49 | 141,800 |
08 Apr 2022 | 15.44 | 16.16 | 15.40 | 15.64 | 15.64 | 313,700 |
07 Apr 2022 | 15.50 | 15.82 | 15.40 | 15.50 | 15.50 | 1,084,600 |
06 Apr 2022 | 15.99 | 16.07 | 15.50 | 15.51 | 15.51 | 143,400 |
05 Apr 2022 | 16.64 | 16.85 | 16.20 | 16.26 | 16.26 | 129,200 |
04 Apr 2022 | 16.31 | 16.65 | 16.31 | 16.63 | 16.63 | 134,700 |
01 Apr 2022 | 16.50 | 16.72 | 16.20 | 16.32 | 16.32 | 296,600 |
31 Mar 2022 | 16.51 | 16.88 | 16.47 | 16.57 | 16.57 | 205,600 |
30 Mar 2022 | 16.65 | 16.73 | 16.20 | 16.44 | 16.44 | 154,400 |
29 Mar 2022 | 16.59 | 17.06 | 16.57 | 16.81 | 16.81 | 101,200 |
28 Mar 2022 | 15.88 | 16.43 | 15.84 | 16.43 | 16.43 | 402,200 |
25 Mar 2022 | 16.38 | 16.38 | 15.71 | 15.88 | 15.88 | 144,800 |
24 Mar 2022 | 16.36 | 16.44 | 16.09 | 16.25 | 16.25 | 152,000 |
23 Mar 2022 | 16.65 | 16.66 | 16.10 | 16.15 | 16.15 | 174,100 |
22 Mar 2022 | 16.79 | 17.08 | 16.74 | 16.76 | 16.76 | 209,900 |
21 Mar 2022 | 17.15 | 17.31 | 16.57 | 16.68 | 16.68 | 113,900 |
18 Mar 2022 | 16.88 | 17.29 | 16.88 | 17.13 | 17.13 | 236,800 |
17 Mar 2022 | 16.49 | 16.94 | 16.41 | 16.90 | 16.90 | 170,300 |
16 Mar 2022 | 16.00 | 16.60 | 15.98 | 16.57 | 16.57 | 217,100 |
15 Mar 2022 | 15.87 | 16.04 | 15.63 | 15.88 | 15.88 | 192,300 |
14 Mar 2022 | 15.75 | 16.05 | 15.60 | 15.80 | 15.80 | 203,200 |
11 Mar 2022 | 16.80 | 16.80 | 15.73 | 15.74 | 15.74 | 338,400 |
10 Mar 2022 | 16.90 | 17.13 | 16.63 | 16.66 | 16.66 | 101,900 |
09 Mar 2022 | 17.16 | 17.49 | 17.13 | 17.21 | 17.21 | 131,600 |
08 Mar 2022 | 16.79 | 17.27 | 16.67 | 16.83 | 16.83 | 225,100 |
07 Mar 2022 | 17.38 | 17.53 | 16.98 | 16.99 | 16.99 | 139,300 |
04 Mar 2022 | 17.45 | 17.67 | 17.28 | 17.44 | 17.44 | 85,800 |
03 Mar 2022 | 18.13 | 18.22 | 17.42 | 17.56 | 17.56 | 116,900 |
02 Mar 2022 | 17.99 | 18.27 | 17.70 | 18.11 | 18.11 | 123,500 |
01 Mar 2022 | 17.77 | 18.22 | 17.65 | 17.78 | 17.78 | 197,800 |
28 Feb 2022 | 17.74 | 18.04 | 17.41 | 17.95 | 17.95 | 225,500 |
25 Feb 2022 | 17.32 | 17.99 | 17.00 | 17.89 | 17.89 | 251,600 |
24 Feb 2022 | 16.37 | 17.55 | 16.26 | 17.37 | 17.37 | 234,800 |
23 Feb 2022 | 17.49 | 17.54 | 17.03 | 17.05 | 17.05 | 187,500 |
22 Feb 2022 | 16.72 | 17.60 | 16.46 | 17.40 | 17.40 | 251,400 |
18 Feb 2022 | 16.96 | 17.20 | 16.76 | 16.77 | 16.77 | 185,400 |
17 Feb 2022 | 17.72 | 18.05 | 16.88 | 17.04 | 17.04 | 210,000 |
16 Feb 2022 | 17.78 | 18.08 | 17.31 | 18.00 | 18.00 | 425,400 |
15 Feb 2022 | 18.06 | 18.38 | 17.70 | 17.95 | 17.95 | 426,300 |
14 Feb 2022 | 17.95 | 18.71 | 17.90 | 18.06 | 18.06 | 462,800 |
11 Feb 2022 | 20.03 | 20.15 | 17.90 | 18.02 | 18.02 | 383,100 |
10 Feb 2022 | 22.30 | 22.57 | 19.90 | 20.33 | 20.33 | 255,300 |
09 Feb 2022 | 21.61 | 21.74 | 21.32 | 21.58 | 21.58 | 374,500 |
08 Feb 2022 | 20.77 | 21.32 | 20.77 | 21.30 | 21.30 | 359,800 |
07 Feb 2022 | 20.51 | 21.04 | 20.35 | 20.96 | 20.96 | 188,700 |
04 Feb 2022 | 19.90 | 20.76 | 19.87 | 20.48 | 20.48 | 148,900 |
03 Feb 2022 | 20.13 | 20.49 | 19.77 | 19.90 | 19.90 | 219,500 |
02 Feb 2022 | 21.08 | 21.08 | 20.44 | 20.53 | 20.53 | 119,600 |
01 Feb 2022 | 21.19 | 21.42 | 20.81 | 21.16 | 21.16 | 104,100 |
31 Jan 2022 | 20.31 | 21.16 | 20.31 | 21.14 | 21.14 | 130,800 |
28 Jan 2022 | 19.74 | 20.42 | 19.28 | 20.41 | 20.41 | 133,300 |
27 Jan 2022 | 20.26 | 20.47 | 19.59 | 19.79 | 19.79 | 174,200 |
26 Jan 2022 | 20.98 | 21.24 | 19.83 | 20.11 | 20.11 | 170,400 |
25 Jan 2022 | 20.32 | 20.87 | 19.85 | 20.60 | 20.60 | 442,100 |
24 Jan 2022 | 20.00 | 20.90 | 19.54 | 20.82 | 20.82 | 356,500 |
21 Jan 2022 | 21.34 | 21.38 | 20.29 | 20.32 | 20.32 | 265,500 |
20 Jan 2022 | 21.11 | 22.02 | 21.10 | 21.46 | 21.46 | 259,700 |
19 Jan 2022 | 21.59 | 22.04 | 20.92 | 21.01 | 21.01 | 146,600 |
18 Jan 2022 | 22.06 | 22.13 | 21.41 | 21.51 | 21.51 | 266,500 |
14 Jan 2022 | 21.68 | 22.41 | 21.66 | 22.27 | 22.27 | 218,100 |
13 Jan 2022 | 21.89 | 22.37 | 21.64 | 22.05 | 22.05 | 163,000 |
12 Jan 2022 | 22.13 | 22.13 | 21.31 | 21.68 | 21.68 | 130,400 |
11 Jan 2022 | 22.00 | 22.10 | 21.52 | 21.94 | 21.94 | 132,000 |
10 Jan 2022 | 21.52 | 21.99 | 21.14 | 21.95 | 21.95 | 147,900 |
07 Jan 2022 | 22.43 | 22.58 | 21.84 | 21.89 | 21.89 | 98,300 |
06 Jan 2022 | 22.38 | 22.69 | 22.02 | 22.37 | 22.37 | 101,700 |
05 Jan 2022 | 23.33 | 23.63 | 22.51 | 22.55 | 22.55 | 106,900 |
04 Jan 2022 | 24.44 | 24.45 | 22.84 | 23.44 | 23.44 | 144,800 |
03 Jan 2022 | 24.71 | 24.92 | 24.03 | 24.27 | 24.27 | 173,800 |
31 Dec 2021 | 25.05 | 25.35 | 24.62 | 24.68 | 24.68 | 57,300 |
30 Dec 2021 | 25.24 | 25.53 | 24.99 | 25.04 | 25.04 | 70,600 |
29 Dec 2021 | 25.13 | 25.42 | 24.99 | 25.23 | 25.23 | 70,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |