Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 16.21 | 17.20 | 16.21 | 16.72 | 16.72 | 161,400 |
26 May 2022 | 15.45 | 16.20 | 15.33 | 16.05 | 16.05 | 135,800 |
25 May 2022 | 15.66 | 15.76 | 15.02 | 15.23 | 15.23 | 210,300 |
24 May 2022 | 15.58 | 16.03 | 15.32 | 15.87 | 15.87 | 126,200 |
23 May 2022 | 15.17 | 15.90 | 14.89 | 15.90 | 15.90 | 163,600 |
20 May 2022 | 14.92 | 15.10 | 14.17 | 14.67 | 14.67 | 191,200 |
19 May 2022 | 14.45 | 14.93 | 14.31 | 14.55 | 14.55 | 170,300 |
18 May 2022 | 15.80 | 15.80 | 14.57 | 14.63 | 14.63 | 131,800 |
17 May 2022 | 15.18 | 15.89 | 15.11 | 15.80 | 15.80 | 98,600 |
16 May 2022 | 14.61 | 15.02 | 14.51 | 14.77 | 14.77 | 121,600 |
13 May 2022 | 13.88 | 14.83 | 13.85 | 14.57 | 14.57 | 206,700 |
12 May 2022 | 12.87 | 13.79 | 12.84 | 13.61 | 13.61 | 216,600 |
11 May 2022 | 13.28 | 14.09 | 12.90 | 12.93 | 12.93 | 205,800 |
10 May 2022 | 13.42 | 14.06 | 12.48 | 13.31 | 13.31 | 303,100 |
09 May 2022 | 15.96 | 16.26 | 12.93 | 13.15 | 13.15 | 697,400 |
06 May 2022 | 17.95 | 18.06 | 16.14 | 16.32 | 16.32 | 626,000 |
05 May 2022 | 18.71 | 18.71 | 17.65 | 18.01 | 18.01 | 276,300 |
04 May 2022 | 19.70 | 19.70 | 17.86 | 19.07 | 19.07 | 277,400 |
03 May 2022 | 19.72 | 19.75 | 19.23 | 19.55 | 19.55 | 140,200 |
02 May 2022 | 19.68 | 19.80 | 19.08 | 19.60 | 19.60 | 225,900 |
29 Apr 2022 | 19.74 | 19.90 | 19.22 | 19.60 | 19.60 | 285,600 |
28 Apr 2022 | 19.83 | 19.94 | 18.91 | 19.87 | 19.87 | 271,100 |
27 Apr 2022 | 19.29 | 19.66 | 19.21 | 19.56 | 19.56 | 224,500 |
26 Apr 2022 | 19.59 | 20.01 | 19.35 | 19.44 | 19.44 | 292,500 |
25 Apr 2022 | 19.22 | 19.93 | 19.09 | 19.77 | 19.77 | 198,200 |
22 Apr 2022 | 19.58 | 19.61 | 18.99 | 19.26 | 19.26 | 167,800 |
21 Apr 2022 | 20.11 | 20.11 | 19.47 | 19.61 | 19.61 | 192,100 |
20 Apr 2022 | 20.00 | 20.14 | 19.76 | 19.90 | 19.90 | 173,900 |
19 Apr 2022 | 18.72 | 19.83 | 18.51 | 19.81 | 19.81 | 169,000 |
18 Apr 2022 | 19.71 | 19.71 | 18.51 | 18.66 | 18.66 | 66,800 |
14 Apr 2022 | 20.00 | 20.45 | 19.66 | 19.89 | 19.89 | 104,700 |
13 Apr 2022 | 19.63 | 20.19 | 19.52 | 20.17 | 20.17 | 199,900 |
12 Apr 2022 | 19.22 | 19.87 | 19.01 | 19.50 | 19.50 | 190,100 |
11 Apr 2022 | 19.74 | 19.83 | 18.00 | 18.84 | 18.84 | 145,600 |
08 Apr 2022 | 20.14 | 20.71 | 19.91 | 20.05 | 20.05 | 546,300 |
07 Apr 2022 | 19.22 | 20.68 | 19.22 | 20.29 | 20.29 | 559,900 |
06 Apr 2022 | 19.03 | 19.35 | 18.41 | 19.23 | 19.23 | 101,900 |
05 Apr 2022 | 19.42 | 19.55 | 19.10 | 19.18 | 19.18 | 157,900 |
04 Apr 2022 | 19.60 | 19.96 | 18.95 | 19.29 | 19.29 | 168,300 |
01 Apr 2022 | 18.88 | 19.76 | 18.88 | 19.50 | 19.50 | 197,500 |
31 Mar 2022 | 18.87 | 19.30 | 18.78 | 18.91 | 18.91 | 101,500 |
30 Mar 2022 | 19.45 | 19.72 | 18.87 | 18.92 | 18.92 | 87,100 |
29 Mar 2022 | 19.47 | 20.26 | 19.43 | 19.52 | 19.52 | 262,400 |
28 Mar 2022 | 19.03 | 19.20 | 18.36 | 19.05 | 19.05 | 102,600 |
25 Mar 2022 | 18.83 | 19.45 | 18.37 | 18.99 | 18.99 | 116,200 |
24 Mar 2022 | 18.82 | 19.14 | 18.35 | 18.83 | 18.83 | 83,500 |
23 Mar 2022 | 19.40 | 19.90 | 18.76 | 18.78 | 18.78 | 124,800 |
22 Mar 2022 | 19.76 | 20.02 | 19.58 | 19.91 | 19.91 | 168,600 |
21 Mar 2022 | 20.36 | 20.50 | 19.36 | 19.67 | 19.67 | 148,200 |
18 Mar 2022 | 19.97 | 20.67 | 19.65 | 20.60 | 20.60 | 495,200 |
17 Mar 2022 | 19.23 | 20.23 | 19.16 | 19.98 | 19.98 | 300,600 |
16 Mar 2022 | 18.86 | 19.47 | 18.03 | 19.26 | 19.26 | 338,300 |
15 Mar 2022 | 17.75 | 18.95 | 17.63 | 18.85 | 18.85 | 332,600 |
14 Mar 2022 | 18.70 | 19.04 | 17.29 | 17.70 | 17.70 | 189,800 |
11 Mar 2022 | 19.79 | 20.16 | 18.76 | 18.81 | 18.81 | 122,500 |
10 Mar 2022 | 19.43 | 19.55 | 18.80 | 19.43 | 19.43 | 103,700 |
09 Mar 2022 | 20.04 | 20.16 | 19.58 | 19.95 | 19.95 | 299,100 |
08 Mar 2022 | 18.26 | 19.81 | 18.09 | 19.15 | 19.15 | 380,200 |
07 Mar 2022 | 20.55 | 20.82 | 18.00 | 18.47 | 18.47 | 237,700 |
04 Mar 2022 | 19.00 | 20.72 | 18.09 | 20.48 | 20.48 | 459,300 |
03 Mar 2022 | 20.82 | 21.13 | 20.24 | 20.41 | 20.41 | 194,900 |
02 Mar 2022 | 21.19 | 21.19 | 20.35 | 20.68 | 20.68 | 224,300 |
01 Mar 2022 | 21.57 | 21.84 | 20.84 | 21.03 | 21.03 | 185,100 |
28 Feb 2022 | 20.95 | 21.63 | 20.71 | 21.54 | 21.54 | 362,900 |
25 Feb 2022 | 20.43 | 21.42 | 19.51 | 20.99 | 20.99 | 110,900 |
24 Feb 2022 | 18.40 | 20.23 | 18.00 | 20.13 | 20.13 | 213,200 |
23 Feb 2022 | 19.33 | 19.63 | 18.82 | 19.04 | 19.04 | 84,500 |
22 Feb 2022 | 19.28 | 20.00 | 18.71 | 19.18 | 19.18 | 125,300 |
18 Feb 2022 | 20.50 | 20.64 | 19.29 | 19.57 | 19.57 | 136,700 |
17 Feb 2022 | 21.12 | 21.62 | 20.62 | 20.66 | 20.66 | 122,200 |
16 Feb 2022 | 20.93 | 21.63 | 20.19 | 21.58 | 21.58 | 114,500 |
15 Feb 2022 | 20.00 | 21.29 | 20.00 | 20.96 | 20.96 | 102,300 |
14 Feb 2022 | 20.06 | 20.67 | 19.08 | 19.56 | 19.56 | 117,400 |
11 Feb 2022 | 21.00 | 21.25 | 19.52 | 20.32 | 20.32 | 178,900 |
10 Feb 2022 | 19.69 | 21.85 | 19.69 | 21.19 | 21.19 | 532,800 |
09 Feb 2022 | 20.38 | 21.40 | 19.90 | 20.22 | 20.22 | 343,300 |
08 Feb 2022 | 19.73 | 20.10 | 19.05 | 20.05 | 20.05 | 310,800 |
07 Feb 2022 | 18.35 | 19.89 | 17.95 | 19.76 | 19.76 | 192,300 |
04 Feb 2022 | 18.90 | 18.95 | 17.73 | 18.47 | 18.47 | 125,600 |
03 Feb 2022 | 18.30 | 19.69 | 18.30 | 18.90 | 18.90 | 208,900 |
02 Feb 2022 | 18.88 | 19.49 | 18.07 | 19.33 | 19.33 | 306,700 |
01 Feb 2022 | 18.30 | 18.77 | 17.65 | 18.58 | 18.58 | 182,200 |
31 Jan 2022 | 16.70 | 18.16 | 16.51 | 18.14 | 18.14 | 154,600 |
28 Jan 2022 | 17.45 | 17.45 | 15.49 | 16.73 | 16.73 | 240,700 |
27 Jan 2022 | 19.90 | 19.90 | 17.32 | 17.52 | 17.52 | 173,400 |
26 Jan 2022 | 18.46 | 19.58 | 17.53 | 18.10 | 18.10 | 152,000 |
25 Jan 2022 | 18.12 | 18.23 | 17.19 | 17.82 | 17.82 | 168,500 |
24 Jan 2022 | 17.99 | 18.65 | 16.98 | 18.42 | 18.42 | 226,300 |
21 Jan 2022 | 19.09 | 20.06 | 18.48 | 18.51 | 18.51 | 239,500 |
20 Jan 2022 | 19.18 | 20.44 | 19.09 | 19.57 | 19.57 | 239,100 |
19 Jan 2022 | 19.04 | 19.43 | 18.36 | 19.03 | 19.03 | 223,400 |
18 Jan 2022 | 20.30 | 20.35 | 18.77 | 18.99 | 18.99 | 347,100 |
14 Jan 2022 | 20.19 | 20.48 | 19.59 | 20.48 | 20.48 | 141,900 |
13 Jan 2022 | 20.29 | 20.84 | 19.92 | 20.46 | 20.46 | 298,600 |
12 Jan 2022 | 20.53 | 20.97 | 20.00 | 20.06 | 20.06 | 192,400 |
11 Jan 2022 | 20.25 | 20.73 | 19.18 | 20.46 | 20.46 | 436,400 |
10 Jan 2022 | 17.44 | 20.61 | 17.13 | 20.25 | 20.25 | 632,900 |
07 Jan 2022 | 19.31 | 20.34 | 17.48 | 17.63 | 17.63 | 306,100 |
06 Jan 2022 | 17.86 | 18.31 | 16.79 | 17.97 | 17.97 | 201,900 |
05 Jan 2022 | 19.79 | 20.18 | 17.33 | 17.83 | 17.83 | 308,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |