Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 7.74 | 7.82 | 7.01 | 7.40 | 7.40 | 536,300 |
24 May 2022 | 8.21 | 8.23 | 7.67 | 7.81 | 7.81 | 201,400 |
23 May 2022 | 8.88 | 8.91 | 8.15 | 8.41 | 8.41 | 259,600 |
20 May 2022 | 8.60 | 9.22 | 8.46 | 8.67 | 8.67 | 246,300 |
19 May 2022 | 9.00 | 9.09 | 8.45 | 8.51 | 8.51 | 345,900 |
18 May 2022 | 9.67 | 9.88 | 8.61 | 8.95 | 8.95 | 348,900 |
17 May 2022 | 8.69 | 10.25 | 8.69 | 9.95 | 9.95 | 832,800 |
16 May 2022 | 8.02 | 8.58 | 7.94 | 8.19 | 8.19 | 471,300 |
13 May 2022 | 6.94 | 8.51 | 6.94 | 7.99 | 7.99 | 570,700 |
12 May 2022 | 8.37 | 8.55 | 6.74 | 6.92 | 6.92 | 835,200 |
11 May 2022 | 8.30 | 8.76 | 7.69 | 8.37 | 8.37 | 945,000 |
10 May 2022 | 9.00 | 9.35 | 7.51 | 8.21 | 8.21 | 876,900 |
09 May 2022 | 11.18 | 11.37 | 8.88 | 8.93 | 8.93 | 537,400 |
06 May 2022 | 12.57 | 13.26 | 11.43 | 11.51 | 11.51 | 353,800 |
05 May 2022 | 13.64 | 13.99 | 12.71 | 13.07 | 13.07 | 289,400 |
04 May 2022 | 14.14 | 14.14 | 13.11 | 13.65 | 13.65 | 581,800 |
03 May 2022 | 13.95 | 14.84 | 13.68 | 14.63 | 14.63 | 310,500 |
02 May 2022 | 13.13 | 13.98 | 13.00 | 13.96 | 13.96 | 180,100 |
29 Apr 2022 | 13.25 | 13.92 | 12.68 | 12.94 | 12.94 | 136,200 |
28 Apr 2022 | 12.87 | 13.38 | 12.39 | 13.30 | 13.30 | 85,900 |
27 Apr 2022 | 12.94 | 13.24 | 12.73 | 12.78 | 12.78 | 97,300 |
26 Apr 2022 | 13.42 | 13.52 | 12.74 | 12.91 | 12.91 | 113,900 |
25 Apr 2022 | 13.43 | 14.20 | 13.43 | 13.61 | 13.61 | 92,500 |
22 Apr 2022 | 13.82 | 14.05 | 13.29 | 13.60 | 13.60 | 97,100 |
21 Apr 2022 | 14.49 | 14.84 | 13.37 | 13.91 | 13.91 | 111,300 |
20 Apr 2022 | 14.48 | 14.67 | 13.83 | 14.28 | 14.28 | 87,700 |
19 Apr 2022 | 14.45 | 14.90 | 14.09 | 14.40 | 14.40 | 66,100 |
18 Apr 2022 | 14.85 | 15.01 | 14.12 | 14.53 | 14.53 | 92,200 |
14 Apr 2022 | 14.97 | 15.11 | 14.24 | 14.74 | 14.74 | 107,900 |
13 Apr 2022 | 14.39 | 14.84 | 14.05 | 14.83 | 14.83 | 78,700 |
12 Apr 2022 | 15.32 | 15.32 | 14.02 | 14.34 | 14.34 | 120,100 |
11 Apr 2022 | 15.00 | 15.39 | 15.00 | 15.04 | 15.04 | 202,100 |
08 Apr 2022 | 15.44 | 15.53 | 15.00 | 15.08 | 15.08 | 73,300 |
07 Apr 2022 | 15.47 | 15.63 | 14.98 | 15.43 | 15.43 | 175,900 |
06 Apr 2022 | 15.02 | 16.07 | 15.00 | 15.50 | 15.50 | 259,700 |
05 Apr 2022 | 15.00 | 15.36 | 14.94 | 15.08 | 15.08 | 61,000 |
04 Apr 2022 | 14.44 | 15.17 | 14.44 | 14.99 | 14.99 | 206,800 |
01 Apr 2022 | 13.58 | 14.35 | 13.47 | 14.24 | 14.24 | 84,500 |
31 Mar 2022 | 13.66 | 14.06 | 13.51 | 13.61 | 13.61 | 131,700 |
30 Mar 2022 | 14.19 | 14.73 | 13.62 | 13.69 | 13.69 | 69,000 |
29 Mar 2022 | 13.37 | 14.22 | 13.19 | 14.10 | 14.10 | 61,900 |
28 Mar 2022 | 13.16 | 13.35 | 12.59 | 13.29 | 13.29 | 98,700 |
25 Mar 2022 | 13.50 | 14.18 | 12.98 | 13.24 | 13.24 | 87,400 |
24 Mar 2022 | 14.05 | 14.52 | 13.26 | 13.60 | 13.60 | 57,100 |
23 Mar 2022 | 14.49 | 14.69 | 13.91 | 13.93 | 13.93 | 71,200 |
22 Mar 2022 | 13.41 | 15.05 | 13.19 | 14.67 | 14.67 | 104,500 |
21 Mar 2022 | 13.20 | 13.38 | 12.93 | 13.36 | 13.36 | 158,600 |
18 Mar 2022 | 12.54 | 13.88 | 12.13 | 13.10 | 13.10 | 295,400 |
17 Mar 2022 | 12.00 | 12.86 | 11.83 | 12.75 | 12.75 | 202,000 |
16 Mar 2022 | 11.78 | 12.33 | 11.33 | 12.03 | 12.03 | 150,200 |
15 Mar 2022 | 12.20 | 12.21 | 11.51 | 11.55 | 11.55 | 87,500 |
14 Mar 2022 | 13.49 | 13.53 | 12.06 | 12.23 | 12.23 | 169,800 |
11 Mar 2022 | 14.70 | 14.70 | 13.50 | 13.66 | 13.66 | 140,900 |
10 Mar 2022 | 15.50 | 15.95 | 14.38 | 14.75 | 14.75 | 139,500 |
09 Mar 2022 | 16.23 | 16.50 | 15.76 | 15.99 | 15.99 | 133,800 |
08 Mar 2022 | 16.62 | 16.84 | 16.03 | 16.15 | 16.15 | 76,400 |
07 Mar 2022 | 17.44 | 17.44 | 16.60 | 16.74 | 16.74 | 72,600 |
04 Mar 2022 | 17.63 | 17.92 | 17.22 | 17.37 | 17.37 | 49,800 |
03 Mar 2022 | 18.50 | 18.77 | 17.67 | 17.92 | 17.92 | 101,800 |
02 Mar 2022 | 18.37 | 19.06 | 18.22 | 18.50 | 18.50 | 101,900 |
01 Mar 2022 | 18.10 | 18.33 | 17.94 | 18.13 | 18.13 | 69,400 |
28 Feb 2022 | 18.41 | 18.70 | 17.92 | 18.13 | 18.13 | 99,500 |
25 Feb 2022 | 18.87 | 18.99 | 18.03 | 18.50 | 18.50 | 75,200 |
24 Feb 2022 | 18.00 | 18.90 | 18.00 | 18.65 | 18.65 | 149,600 |
23 Feb 2022 | 19.01 | 19.06 | 18.50 | 18.68 | 18.68 | 62,900 |
22 Feb 2022 | 18.05 | 19.37 | 17.92 | 18.81 | 18.81 | 131,900 |
18 Feb 2022 | 18.48 | 18.68 | 17.65 | 17.88 | 17.88 | 109,200 |
17 Feb 2022 | 19.04 | 19.37 | 18.46 | 18.57 | 18.57 | 134,600 |
16 Feb 2022 | 19.60 | 19.79 | 18.79 | 19.13 | 19.13 | 108,900 |
15 Feb 2022 | 17.98 | 19.95 | 17.98 | 19.70 | 19.70 | 127,800 |
14 Feb 2022 | 18.25 | 18.30 | 17.55 | 17.64 | 17.64 | 166,500 |
11 Feb 2022 | 18.49 | 19.45 | 17.80 | 17.86 | 17.86 | 327,300 |
10 Feb 2022 | 17.19 | 18.97 | 16.86 | 18.78 | 18.78 | 333,400 |
09 Feb 2022 | 16.71 | 18.20 | 16.71 | 17.30 | 17.30 | 144,200 |
08 Feb 2022 | 16.14 | 16.63 | 15.90 | 16.56 | 16.56 | 51,500 |
07 Feb 2022 | 16.42 | 16.69 | 16.03 | 16.12 | 16.12 | 45,500 |
04 Feb 2022 | 16.29 | 16.80 | 16.01 | 16.42 | 16.42 | 62,800 |
03 Feb 2022 | 17.01 | 17.19 | 16.25 | 16.29 | 16.29 | 171,200 |
02 Feb 2022 | 17.28 | 17.59 | 17.03 | 17.24 | 17.24 | 95,300 |
01 Feb 2022 | 16.83 | 17.83 | 16.51 | 17.50 | 17.50 | 290,200 |
31 Jan 2022 | 16.57 | 17.36 | 16.37 | 16.80 | 16.80 | 72,600 |
28 Jan 2022 | 16.29 | 16.40 | 14.98 | 16.37 | 16.37 | 118,600 |
27 Jan 2022 | 16.56 | 17.18 | 16.05 | 16.20 | 16.20 | 151,100 |
26 Jan 2022 | 16.03 | 17.20 | 15.91 | 16.50 | 16.50 | 135,400 |
25 Jan 2022 | 15.59 | 16.15 | 15.33 | 16.08 | 16.08 | 78,400 |
24 Jan 2022 | 14.94 | 16.31 | 14.14 | 16.04 | 16.04 | 126,200 |
21 Jan 2022 | 15.00 | 15.36 | 14.70 | 15.15 | 15.15 | 107,200 |
20 Jan 2022 | 15.23 | 15.94 | 14.89 | 15.00 | 15.00 | 95,900 |
19 Jan 2022 | 14.99 | 15.54 | 14.88 | 15.21 | 15.21 | 222,700 |
18 Jan 2022 | 15.11 | 15.65 | 14.04 | 14.90 | 14.90 | 128,700 |
14 Jan 2022 | 14.46 | 15.29 | 14.16 | 15.16 | 15.16 | 120,200 |
13 Jan 2022 | 15.38 | 15.45 | 14.65 | 14.76 | 14.76 | 73,600 |
12 Jan 2022 | 16.54 | 16.54 | 15.07 | 15.22 | 15.22 | 183,000 |
11 Jan 2022 | 16.39 | 16.39 | 15.32 | 15.79 | 15.79 | 159,700 |
10 Jan 2022 | 16.51 | 16.86 | 15.35 | 16.04 | 16.04 | 95,300 |
07 Jan 2022 | 17.26 | 17.81 | 16.61 | 16.69 | 16.69 | 82,500 |
06 Jan 2022 | 18.32 | 18.49 | 17.30 | 17.36 | 17.36 | 106,800 |
05 Jan 2022 | 19.67 | 19.94 | 18.01 | 18.15 | 18.15 | 155,100 |
04 Jan 2022 | 19.97 | 20.30 | 19.11 | 20.06 | 20.06 | 221,000 |
03 Jan 2022 | 19.68 | 20.12 | 19.34 | 19.98 | 19.98 | 50,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |