Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 8.02 | 8.04 | 7.13 | 7.49 | 7.49 | 56,559,500 |
19 May 2022 | 7.25 | 7.99 | 7.15 | 7.75 | 7.75 | 57,737,200 |
18 May 2022 | 6.93 | 7.56 | 6.80 | 7.23 | 7.23 | 54,156,900 |
17 May 2022 | 7.09 | 7.34 | 6.96 | 7.05 | 7.05 | 54,578,600 |
16 May 2022 | 7.02 | 7.24 | 6.84 | 6.91 | 6.91 | 60,528,400 |
13 May 2022 | 6.08 | 6.86 | 6.01 | 6.75 | 6.75 | 74,695,400 |
12 May 2022 | 5.31 | 5.79 | 5.05 | 5.66 | 5.66 | 66,310,000 |
11 May 2022 | 5.21 | 5.61 | 4.95 | 5.49 | 5.49 | 76,698,100 |
10 May 2022 | 5.75 | 5.80 | 4.82 | 5.25 | 5.25 | 125,633,800 |
09 May 2022 | 6.23 | 6.39 | 5.79 | 5.97 | 5.97 | 51,638,700 |
06 May 2022 | 6.82 | 6.87 | 6.34 | 6.44 | 6.44 | 50,441,700 |
05 May 2022 | 7.05 | 7.11 | 6.57 | 6.83 | 6.83 | 46,638,700 |
04 May 2022 | 6.36 | 7.17 | 6.20 | 7.14 | 7.14 | 77,128,300 |
03 May 2022 | 6.28 | 6.42 | 6.18 | 6.40 | 6.40 | 27,381,700 |
02 May 2022 | 6.11 | 6.34 | 6.01 | 6.33 | 6.33 | 43,738,400 |
29 Apr 2022 | 6.37 | 6.75 | 6.10 | 6.12 | 6.12 | 33,395,800 |
28 Apr 2022 | 6.30 | 6.54 | 6.02 | 6.45 | 6.45 | 46,069,000 |
27 Apr 2022 | 6.25 | 6.46 | 6.09 | 6.15 | 6.15 | 42,697,500 |
26 Apr 2022 | 6.50 | 6.50 | 6.14 | 6.29 | 6.29 | 49,526,100 |
25 Apr 2022 | 6.27 | 6.61 | 6.23 | 6.55 | 6.55 | 37,571,500 |
22 Apr 2022 | 6.60 | 6.68 | 6.32 | 6.39 | 6.39 | 45,591,900 |
21 Apr 2022 | 7.03 | 7.11 | 6.48 | 6.60 | 6.60 | 66,530,900 |
20 Apr 2022 | 7.36 | 7.36 | 6.93 | 6.95 | 6.95 | 56,574,300 |
19 Apr 2022 | 7.11 | 7.58 | 7.05 | 7.41 | 7.41 | 39,488,900 |
18 Apr 2022 | 7.26 | 7.32 | 6.97 | 7.13 | 7.13 | 50,207,800 |
14 Apr 2022 | 7.66 | 7.66 | 7.22 | 7.26 | 7.26 | 42,198,000 |
13 Apr 2022 | 7.45 | 7.68 | 7.24 | 7.61 | 7.61 | 39,309,500 |
12 Apr 2022 | 7.81 | 8.09 | 7.37 | 7.48 | 7.48 | 58,650,300 |
11 Apr 2022 | 7.70 | 7.93 | 7.56 | 7.72 | 7.72 | 37,461,600 |
08 Apr 2022 | 8.07 | 8.10 | 7.78 | 7.87 | 7.87 | 39,037,800 |
07 Apr 2022 | 8.27 | 8.39 | 7.64 | 8.12 | 8.12 | 109,248,300 |
06 Apr 2022 | 8.98 | 9.03 | 8.46 | 8.75 | 8.75 | 56,769,400 |
05 Apr 2022 | 9.83 | 10.10 | 9.09 | 9.12 | 9.12 | 47,197,100 |
04 Apr 2022 | 9.42 | 10.03 | 9.40 | 9.77 | 9.77 | 34,363,300 |
01 Apr 2022 | 9.47 | 9.62 | 9.21 | 9.33 | 9.33 | 29,654,500 |
31 Mar 2022 | 9.82 | 9.87 | 9.42 | 9.45 | 9.45 | 33,702,800 |
30 Mar 2022 | 10.03 | 10.57 | 9.63 | 9.77 | 9.77 | 59,785,700 |
29 Mar 2022 | 9.25 | 10.21 | 9.22 | 10.14 | 10.14 | 72,805,100 |
28 Mar 2022 | 9.03 | 9.28 | 8.84 | 9.25 | 9.25 | 33,300,900 |
25 Mar 2022 | 9.42 | 9.42 | 8.91 | 9.01 | 9.01 | 42,524,700 |
24 Mar 2022 | 9.40 | 9.51 | 9.07 | 9.47 | 9.47 | 30,175,800 |
23 Mar 2022 | 9.60 | 9.78 | 9.32 | 9.37 | 9.37 | 38,946,300 |
22 Mar 2022 | 9.56 | 10.06 | 9.25 | 9.72 | 9.72 | 56,998,400 |
21 Mar 2022 | 9.82 | 9.93 | 9.33 | 9.57 | 9.57 | 39,791,700 |
18 Mar 2022 | 8.92 | 9.98 | 8.82 | 9.87 | 9.87 | 66,667,100 |
17 Mar 2022 | 8.55 | 9.08 | 8.38 | 8.91 | 8.91 | 67,654,100 |
16 Mar 2022 | 8.08 | 8.76 | 8.05 | 8.57 | 8.57 | 84,406,700 |
15 Mar 2022 | 7.96 | 8.29 | 7.79 | 8.20 | 8.20 | 52,317,400 |
14 Mar 2022 | 8.45 | 8.45 | 7.74 | 7.93 | 7.93 | 75,632,700 |
11 Mar 2022 | 9.51 | 9.54 | 8.52 | 8.55 | 8.55 | 71,568,500 |
10 Mar 2022 | 9.71 | 9.82 | 9.18 | 9.41 | 9.41 | 47,638,400 |
09 Mar 2022 | 9.96 | 10.09 | 9.65 | 9.87 | 9.87 | 53,891,100 |
08 Mar 2022 | 9.51 | 10.09 | 9.28 | 9.72 | 9.72 | 50,878,200 |
07 Mar 2022 | 9.98 | 10.22 | 9.59 | 9.62 | 9.62 | 54,287,700 |
04 Mar 2022 | 10.64 | 11.01 | 9.92 | 10.00 | 10.00 | 63,130,700 |
03 Mar 2022 | 11.49 | 11.51 | 10.61 | 10.69 | 10.69 | 70,875,700 |
02 Mar 2022 | 12.95 | 13.00 | 11.51 | 11.58 | 11.58 | 147,527,000 |
01 Mar 2022 | 11.96 | 11.98 | 11.20 | 11.20 | 11.20 | 107,850,300 |
28 Feb 2022 | 10.68 | 11.76 | 10.67 | 11.45 | 11.45 | 64,380,500 |
25 Feb 2022 | 10.47 | 10.72 | 9.97 | 10.67 | 10.67 | 46,588,100 |
24 Feb 2022 | 8.86 | 10.38 | 8.82 | 10.33 | 10.33 | 76,026,500 |
23 Feb 2022 | 10.68 | 10.69 | 9.82 | 9.82 | 9.82 | 62,010,000 |
22 Feb 2022 | 11.03 | 11.16 | 10.19 | 10.26 | 10.26 | 76,018,700 |
18 Feb 2022 | 12.17 | 12.23 | 11.17 | 11.39 | 11.39 | 59,994,500 |
17 Feb 2022 | 12.91 | 13.17 | 12.15 | 12.18 | 12.18 | 44,690,000 |
16 Feb 2022 | 12.61 | 13.28 | 12.60 | 13.08 | 13.08 | 58,488,200 |
15 Feb 2022 | 12.26 | 12.64 | 11.97 | 12.58 | 12.58 | 51,170,300 |
14 Feb 2022 | 12.59 | 12.87 | 11.92 | 12.00 | 12.00 | 73,358,600 |
11 Feb 2022 | 12.73 | 13.25 | 12.29 | 12.40 | 12.40 | 76,947,100 |
10 Feb 2022 | 12.43 | 13.41 | 12.29 | 12.39 | 12.39 | 57,391,400 |
09 Feb 2022 | 12.41 | 12.99 | 12.19 | 12.86 | 12.86 | 47,536,700 |
08 Feb 2022 | 11.72 | 12.15 | 11.53 | 12.13 | 12.13 | 32,936,100 |
07 Feb 2022 | 11.93 | 12.40 | 11.66 | 11.72 | 11.72 | 37,906,200 |
04 Feb 2022 | 11.54 | 12.07 | 11.16 | 11.89 | 11.89 | 46,870,800 |
03 Feb 2022 | 11.77 | 12.22 | 11.38 | 11.57 | 11.57 | 55,485,600 |
02 Feb 2022 | 13.03 | 13.06 | 11.90 | 12.16 | 12.16 | 73,581,200 |
01 Feb 2022 | 12.68 | 13.55 | 12.37 | 13.27 | 13.27 | 89,022,400 |
31 Jan 2022 | 11.20 | 12.49 | 11.05 | 12.48 | 12.48 | 73,077,100 |
28 Jan 2022 | 11.34 | 11.34 | 10.51 | 11.10 | 11.10 | 78,767,700 |
27 Jan 2022 | 12.72 | 12.79 | 11.27 | 11.36 | 11.36 | 83,981,800 |
26 Jan 2022 | 13.14 | 13.86 | 12.45 | 12.58 | 12.58 | 83,654,000 |
25 Jan 2022 | 12.75 | 13.45 | 12.58 | 12.76 | 12.76 | 72,818,300 |
24 Jan 2022 | 13.01 | 13.35 | 11.83 | 13.30 | 13.30 | 136,949,000 |
21 Jan 2022 | 14.98 | 14.98 | 13.64 | 13.89 | 13.89 | 135,687,400 |
20 Jan 2022 | 14.27 | 16.47 | 14.01 | 15.00 | 15.00 | 268,936,000 |
19 Jan 2022 | 14.37 | 14.39 | 13.37 | 13.71 | 13.71 | 186,755,800 |
18 Jan 2022 | 12.80 | 13.11 | 12.02 | 12.06 | 12.06 | 50,314,700 |
14 Jan 2022 | 12.95 | 13.32 | 12.66 | 13.20 | 13.20 | 32,460,700 |
13 Jan 2022 | 14.00 | 14.04 | 13.06 | 13.09 | 13.09 | 29,900,800 |
12 Jan 2022 | 14.30 | 14.42 | 13.75 | 13.86 | 13.86 | 24,842,400 |
11 Jan 2022 | 13.30 | 14.14 | 13.25 | 13.94 | 13.94 | 24,517,400 |
10 Jan 2022 | 13.45 | 13.49 | 12.82 | 13.37 | 13.37 | 37,040,300 |
07 Jan 2022 | 13.82 | 14.40 | 13.62 | 13.74 | 13.74 | 28,716,200 |
06 Jan 2022 | 14.02 | 14.27 | 13.01 | 13.78 | 13.78 | 46,269,400 |
05 Jan 2022 | 14.88 | 15.23 | 14.04 | 14.10 | 14.10 | 35,103,100 |
04 Jan 2022 | 15.61 | 15.86 | 14.59 | 15.05 | 15.05 | 34,175,900 |
03 Jan 2022 | 16.10 | 16.13 | 15.45 | 15.68 | 15.68 | 27,500,900 |
31 Dec 2021 | 15.93 | 16.49 | 15.74 | 15.81 | 15.81 | 30,798,200 |
30 Dec 2021 | 14.51 | 16.35 | 14.50 | 15.95 | 15.95 | 41,348,700 |
29 Dec 2021 | 14.83 | 14.83 | 14.18 | 14.47 | 14.47 | 20,899,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |