Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 9.35 | 10.42 | 9.27 | 10.38 | 10.38 | 16,996,300 |
26 May 2022 | 9.12 | 9.53 | 9.06 | 9.28 | 9.28 | 10,712,900 |
25 May 2022 | 9.07 | 9.37 | 8.97 | 9.23 | 9.23 | 11,818,500 |
24 May 2022 | 9.89 | 9.92 | 8.97 | 9.11 | 9.11 | 12,972,000 |
23 May 2022 | 9.99 | 10.11 | 9.55 | 10.06 | 10.06 | 14,168,600 |
20 May 2022 | 10.35 | 10.55 | 9.57 | 10.08 | 10.08 | 12,788,000 |
19 May 2022 | 9.74 | 10.45 | 9.63 | 10.21 | 10.21 | 15,708,500 |
18 May 2022 | 9.90 | 10.45 | 9.68 | 9.73 | 9.73 | 16,585,300 |
17 May 2022 | 10.35 | 10.55 | 9.50 | 10.06 | 10.06 | 21,824,200 |
16 May 2022 | 10.64 | 10.64 | 9.94 | 10.11 | 10.11 | 20,918,900 |
13 May 2022 | 10.54 | 10.85 | 9.84 | 10.69 | 10.69 | 48,498,100 |
12 May 2022 | 7.90 | 8.83 | 7.71 | 8.56 | 8.56 | 32,064,200 |
11 May 2022 | 8.98 | 9.37 | 8.01 | 8.15 | 8.15 | 31,547,700 |
10 May 2022 | 9.64 | 9.94 | 8.91 | 9.27 | 9.27 | 22,732,700 |
09 May 2022 | 9.86 | 10.24 | 9.39 | 9.50 | 9.50 | 18,935,700 |
06 May 2022 | 10.50 | 10.67 | 9.91 | 10.12 | 10.12 | 15,348,400 |
05 May 2022 | 10.85 | 10.97 | 10.36 | 10.61 | 10.61 | 17,641,300 |
04 May 2022 | 10.09 | 10.92 | 9.85 | 10.90 | 10.90 | 26,056,600 |
03 May 2022 | 10.12 | 10.51 | 9.64 | 10.10 | 10.10 | 27,084,000 |
02 May 2022 | 9.76 | 10.49 | 9.52 | 10.48 | 10.48 | 22,709,500 |
29 Apr 2022 | 9.05 | 10.79 | 9.00 | 9.81 | 9.81 | 32,513,900 |
28 Apr 2022 | 9.60 | 10.20 | 9.26 | 10.09 | 10.09 | 26,970,200 |
27 Apr 2022 | 9.60 | 10.04 | 9.38 | 9.51 | 9.51 | 18,996,400 |
26 Apr 2022 | 10.33 | 10.51 | 9.85 | 10.00 | 10.00 | 14,430,900 |
25 Apr 2022 | 10.13 | 10.45 | 9.98 | 10.39 | 10.39 | 13,322,000 |
22 Apr 2022 | 10.40 | 10.66 | 10.15 | 10.26 | 10.26 | 13,172,500 |
21 Apr 2022 | 10.87 | 11.11 | 10.20 | 10.44 | 10.44 | 14,642,000 |
20 Apr 2022 | 11.55 | 11.56 | 10.68 | 10.71 | 10.71 | 15,342,400 |
19 Apr 2022 | 10.98 | 11.64 | 10.83 | 11.56 | 11.56 | 13,253,500 |
18 Apr 2022 | 11.28 | 11.39 | 10.90 | 10.99 | 10.99 | 11,320,000 |
14 Apr 2022 | 11.78 | 11.89 | 11.31 | 11.38 | 11.38 | 12,083,900 |
13 Apr 2022 | 11.32 | 11.93 | 11.25 | 11.89 | 11.89 | 9,031,800 |
12 Apr 2022 | 11.66 | 12.08 | 11.35 | 11.43 | 11.43 | 13,906,400 |
11 Apr 2022 | 11.02 | 11.51 | 10.84 | 11.35 | 11.35 | 14,568,300 |
08 Apr 2022 | 11.46 | 11.69 | 11.06 | 11.24 | 11.24 | 25,046,500 |
07 Apr 2022 | 12.41 | 12.66 | 11.56 | 12.07 | 12.07 | 14,671,700 |
06 Apr 2022 | 12.77 | 12.89 | 12.04 | 12.51 | 12.51 | 15,547,800 |
05 Apr 2022 | 13.80 | 13.95 | 12.91 | 13.03 | 13.03 | 13,238,500 |
04 Apr 2022 | 13.50 | 13.93 | 13.37 | 13.83 | 13.83 | 12,934,100 |
01 Apr 2022 | 13.54 | 13.75 | 13.23 | 13.50 | 13.50 | 19,582,000 |
31 Mar 2022 | 14.62 | 14.64 | 13.49 | 13.51 | 13.51 | 26,911,100 |
30 Mar 2022 | 15.58 | 15.66 | 14.40 | 14.56 | 14.56 | 36,848,500 |
29 Mar 2022 | 13.19 | 16.49 | 13.15 | 15.91 | 15.91 | 101,513,600 |
28 Mar 2022 | 12.46 | 13.02 | 12.27 | 12.81 | 12.81 | 12,380,200 |
25 Mar 2022 | 12.88 | 12.98 | 12.26 | 12.39 | 12.39 | 11,156,900 |
24 Mar 2022 | 13.02 | 13.24 | 12.61 | 12.96 | 12.96 | 10,404,300 |
23 Mar 2022 | 13.26 | 13.34 | 12.72 | 13.08 | 13.08 | 15,530,600 |
22 Mar 2022 | 13.18 | 13.86 | 12.89 | 13.42 | 13.42 | 22,472,700 |
21 Mar 2022 | 13.29 | 13.30 | 12.52 | 13.05 | 13.05 | 23,467,400 |
18 Mar 2022 | 13.33 | 13.95 | 13.21 | 13.44 | 13.44 | 25,838,100 |
17 Mar 2022 | 12.63 | 13.71 | 12.45 | 13.39 | 13.39 | 27,387,000 |
16 Mar 2022 | 11.25 | 12.85 | 11.19 | 12.78 | 12.78 | 35,061,600 |
15 Mar 2022 | 10.53 | 11.12 | 10.20 | 11.04 | 11.04 | 16,286,600 |
14 Mar 2022 | 10.91 | 11.14 | 10.40 | 10.65 | 10.65 | 17,131,300 |
11 Mar 2022 | 12.44 | 12.46 | 11.01 | 11.02 | 11.02 | 21,050,100 |
10 Mar 2022 | 12.03 | 12.11 | 11.61 | 12.05 | 12.05 | 15,593,400 |
09 Mar 2022 | 11.99 | 12.47 | 11.90 | 12.42 | 12.42 | 18,056,500 |
08 Mar 2022 | 11.26 | 12.07 | 11.01 | 11.75 | 11.75 | 16,700,300 |
07 Mar 2022 | 11.04 | 12.03 | 11.04 | 11.42 | 11.42 | 26,532,000 |
04 Mar 2022 | 11.19 | 11.67 | 10.85 | 10.96 | 10.96 | 18,217,500 |
03 Mar 2022 | 11.52 | 11.83 | 11.11 | 11.38 | 11.38 | 14,725,900 |
02 Mar 2022 | 11.77 | 11.77 | 11.07 | 11.49 | 11.49 | 11,838,700 |
01 Mar 2022 | 12.06 | 12.26 | 11.51 | 11.77 | 11.77 | 12,587,300 |
28 Feb 2022 | 11.49 | 12.10 | 11.31 | 12.01 | 12.01 | 17,105,400 |
25 Feb 2022 | 11.54 | 11.70 | 10.91 | 11.61 | 11.61 | 15,928,400 |
24 Feb 2022 | 10.00 | 11.65 | 9.93 | 11.51 | 11.51 | 31,330,200 |
23 Feb 2022 | 11.37 | 11.60 | 10.83 | 10.86 | 10.86 | 16,146,100 |
22 Feb 2022 | 11.47 | 11.74 | 10.98 | 11.31 | 11.31 | 22,043,000 |
18 Feb 2022 | 12.35 | 12.44 | 11.64 | 11.81 | 11.81 | 19,269,400 |
17 Feb 2022 | 13.35 | 13.49 | 12.15 | 12.25 | 12.25 | 23,159,200 |
16 Feb 2022 | 13.52 | 14.06 | 13.28 | 13.51 | 13.51 | 16,271,200 |
15 Feb 2022 | 13.68 | 13.77 | 13.31 | 13.67 | 13.67 | 17,185,000 |
14 Feb 2022 | 13.10 | 13.87 | 12.97 | 13.35 | 13.35 | 21,779,500 |
11 Feb 2022 | 13.61 | 14.19 | 13.07 | 13.32 | 13.32 | 17,639,100 |
10 Feb 2022 | 13.38 | 14.70 | 13.32 | 13.52 | 13.52 | 27,800,900 |
09 Feb 2022 | 13.59 | 14.28 | 13.22 | 13.91 | 13.91 | 23,897,000 |
08 Feb 2022 | 13.82 | 13.82 | 12.93 | 13.38 | 13.38 | 25,121,100 |
07 Feb 2022 | 15.06 | 15.24 | 13.77 | 13.91 | 13.91 | 24,001,200 |
04 Feb 2022 | 14.16 | 15.33 | 13.77 | 15.18 | 15.18 | 23,091,500 |
03 Feb 2022 | 13.41 | 14.68 | 13.24 | 14.15 | 14.15 | 22,621,600 |
02 Feb 2022 | 14.59 | 14.85 | 13.54 | 14.02 | 14.02 | 24,362,500 |
01 Feb 2022 | 14.29 | 14.74 | 13.41 | 14.65 | 14.65 | 29,358,500 |
31 Jan 2022 | 12.64 | 14.54 | 11.85 | 14.15 | 14.15 | 52,585,200 |
28 Jan 2022 | 9.97 | 12.86 | 9.94 | 12.73 | 12.73 | 69,488,900 |
27 Jan 2022 | 12.65 | 12.65 | 11.40 | 11.61 | 11.61 | 39,144,300 |
26 Jan 2022 | 13.35 | 13.58 | 12.34 | 12.41 | 12.41 | 22,797,200 |
25 Jan 2022 | 12.87 | 13.47 | 12.70 | 13.05 | 13.05 | 18,463,000 |
24 Jan 2022 | 12.25 | 13.16 | 11.15 | 13.12 | 13.12 | 36,924,600 |
21 Jan 2022 | 13.47 | 13.68 | 12.77 | 12.98 | 12.98 | 23,868,800 |
20 Jan 2022 | 14.10 | 14.84 | 13.65 | 13.69 | 13.69 | 20,377,500 |
19 Jan 2022 | 14.46 | 14.65 | 13.84 | 13.89 | 13.89 | 15,014,200 |
18 Jan 2022 | 14.90 | 14.96 | 14.26 | 14.40 | 14.40 | 15,705,400 |
14 Jan 2022 | 15.09 | 15.73 | 14.73 | 15.17 | 15.17 | 16,689,700 |
13 Jan 2022 | 16.26 | 16.39 | 15.26 | 15.30 | 15.30 | 16,354,500 |
12 Jan 2022 | 16.63 | 17.21 | 16.06 | 16.25 | 16.25 | 15,831,400 |
11 Jan 2022 | 15.52 | 16.82 | 15.33 | 16.41 | 16.41 | 20,145,300 |
10 Jan 2022 | 15.35 | 16.00 | 14.75 | 15.61 | 15.61 | 22,173,400 |
07 Jan 2022 | 15.62 | 16.48 | 15.52 | 15.89 | 15.89 | 23,053,700 |
06 Jan 2022 | 15.80 | 16.05 | 14.80 | 15.58 | 15.58 | 50,293,200 |
05 Jan 2022 | 17.30 | 17.50 | 15.77 | 15.98 | 15.98 | 30,878,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |