Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 11.91 | 12.03 | 11.46 | 11.73 | 11.73 | 400,700 |
26 May 2022 | 10.84 | 11.89 | 10.74 | 11.80 | 11.80 | 631,400 |
25 May 2022 | 10.70 | 10.86 | 10.34 | 10.76 | 10.76 | 448,100 |
24 May 2022 | 11.26 | 11.57 | 9.53 | 10.71 | 10.71 | 708,300 |
23 May 2022 | 11.35 | 12.26 | 10.70 | 11.28 | 11.28 | 368,500 |
20 May 2022 | 11.75 | 11.75 | 10.64 | 11.28 | 11.28 | 461,900 |
19 May 2022 | 11.14 | 11.55 | 11.14 | 11.49 | 11.49 | 783,100 |
18 May 2022 | 11.77 | 11.78 | 11.05 | 11.20 | 11.20 | 484,100 |
17 May 2022 | 11.57 | 12.15 | 11.57 | 11.82 | 11.82 | 463,500 |
16 May 2022 | 11.47 | 11.60 | 11.28 | 11.44 | 11.44 | 215,700 |
13 May 2022 | 11.31 | 11.93 | 11.31 | 11.63 | 11.63 | 397,100 |
12 May 2022 | 11.58 | 11.91 | 10.90 | 11.19 | 11.19 | 334,300 |
11 May 2022 | 11.97 | 12.40 | 11.68 | 11.75 | 11.75 | 182,700 |
10 May 2022 | 12.35 | 12.35 | 11.50 | 12.03 | 12.03 | 213,000 |
09 May 2022 | 12.84 | 13.17 | 11.99 | 12.10 | 12.10 | 124,300 |
06 May 2022 | 14.02 | 14.45 | 13.15 | 13.29 | 13.29 | 126,100 |
05 May 2022 | 14.90 | 15.39 | 13.97 | 14.13 | 14.13 | 156,000 |
04 May 2022 | 15.06 | 15.06 | 13.98 | 15.00 | 15.00 | 281,100 |
03 May 2022 | 15.05 | 15.18 | 14.32 | 15.06 | 15.06 | 155,000 |
02 May 2022 | 15.00 | 15.14 | 14.71 | 15.07 | 15.07 | 149,500 |
29 Apr 2022 | 15.17 | 15.56 | 14.85 | 15.11 | 15.11 | 775,900 |
28 Apr 2022 | 14.47 | 15.29 | 14.40 | 15.05 | 15.05 | 221,600 |
27 Apr 2022 | 14.15 | 14.48 | 13.87 | 14.33 | 14.33 | 269,700 |
26 Apr 2022 | 13.61 | 14.19 | 13.48 | 13.80 | 13.80 | 216,700 |
25 Apr 2022 | 13.28 | 13.89 | 13.03 | 13.85 | 13.85 | 157,200 |
22 Apr 2022 | 13.51 | 13.63 | 13.14 | 13.35 | 13.35 | 202,300 |
21 Apr 2022 | 14.68 | 14.68 | 13.32 | 13.44 | 13.44 | 183,900 |
20 Apr 2022 | 14.45 | 14.82 | 14.41 | 14.53 | 14.53 | 140,100 |
19 Apr 2022 | 13.74 | 14.42 | 13.58 | 14.37 | 14.37 | 136,700 |
18 Apr 2022 | 13.90 | 14.15 | 13.55 | 13.86 | 13.86 | 121,000 |
14 Apr 2022 | 13.32 | 13.90 | 13.27 | 13.85 | 13.85 | 211,400 |
13 Apr 2022 | 13.10 | 13.59 | 13.01 | 13.41 | 13.41 | 165,500 |
12 Apr 2022 | 13.87 | 13.91 | 12.97 | 12.99 | 12.99 | 187,200 |
11 Apr 2022 | 15.21 | 15.36 | 13.81 | 13.83 | 13.83 | 206,200 |
08 Apr 2022 | 15.52 | 15.92 | 14.95 | 15.36 | 15.36 | 290,300 |
07 Apr 2022 | 14.01 | 14.67 | 13.37 | 14.52 | 14.52 | 178,600 |
06 Apr 2022 | 14.02 | 14.16 | 13.30 | 14.03 | 14.03 | 180,600 |
05 Apr 2022 | 14.23 | 14.42 | 13.78 | 13.90 | 13.90 | 266,600 |
04 Apr 2022 | 13.64 | 14.72 | 13.64 | 14.39 | 14.39 | 527,200 |
01 Apr 2022 | 15.78 | 16.37 | 13.46 | 13.58 | 13.58 | 368,100 |
31 Mar 2022 | 15.09 | 15.11 | 14.29 | 14.41 | 14.41 | 355,100 |
30 Mar 2022 | 15.22 | 15.34 | 14.98 | 14.99 | 14.99 | 231,200 |
29 Mar 2022 | 15.73 | 15.87 | 15.05 | 15.12 | 15.12 | 173,300 |
28 Mar 2022 | 15.53 | 15.99 | 15.10 | 15.69 | 15.69 | 175,800 |
25 Mar 2022 | 15.86 | 15.88 | 15.32 | 15.53 | 15.53 | 138,300 |
24 Mar 2022 | 15.23 | 15.97 | 15.03 | 15.89 | 15.89 | 130,500 |
23 Mar 2022 | 14.87 | 15.44 | 14.77 | 15.40 | 15.40 | 170,500 |
22 Mar 2022 | 14.14 | 15.13 | 14.14 | 15.00 | 15.00 | 163,300 |
21 Mar 2022 | 13.75 | 14.32 | 13.75 | 14.13 | 14.13 | 153,400 |
18 Mar 2022 | 13.37 | 13.90 | 13.36 | 13.82 | 13.82 | 434,900 |
17 Mar 2022 | 13.25 | 13.60 | 13.09 | 13.37 | 13.37 | 156,400 |
16 Mar 2022 | 12.69 | 13.32 | 12.50 | 13.32 | 13.32 | 189,300 |
15 Mar 2022 | 12.35 | 12.81 | 12.07 | 12.44 | 12.44 | 129,200 |
14 Mar 2022 | 12.51 | 12.83 | 12.11 | 12.22 | 12.22 | 113,800 |
11 Mar 2022 | 13.16 | 13.37 | 12.43 | 12.47 | 12.47 | 115,100 |
10 Mar 2022 | 12.91 | 13.35 | 12.86 | 13.12 | 13.12 | 257,400 |
09 Mar 2022 | 12.46 | 13.21 | 12.33 | 13.02 | 13.02 | 210,900 |
08 Mar 2022 | 11.83 | 12.46 | 11.67 | 12.26 | 12.26 | 321,100 |
07 Mar 2022 | 12.82 | 12.82 | 11.70 | 11.73 | 11.73 | 240,500 |
04 Mar 2022 | 12.40 | 12.61 | 11.81 | 11.87 | 11.87 | 209,100 |
03 Mar 2022 | 12.74 | 12.79 | 12.44 | 12.52 | 12.52 | 156,000 |
02 Mar 2022 | 12.44 | 12.87 | 11.96 | 12.60 | 12.60 | 377,200 |
01 Mar 2022 | 12.85 | 13.05 | 12.50 | 12.51 | 12.51 | 169,400 |
28 Feb 2022 | 13.70 | 13.70 | 12.84 | 12.90 | 12.90 | 117,300 |
25 Feb 2022 | 13.63 | 14.05 | 13.25 | 13.56 | 13.56 | 77,800 |
24 Feb 2022 | 12.66 | 13.48 | 12.61 | 13.48 | 13.48 | 300,100 |
23 Feb 2022 | 13.69 | 13.86 | 13.11 | 13.12 | 13.12 | 205,900 |
22 Feb 2022 | 13.57 | 13.76 | 13.44 | 13.58 | 13.58 | 184,200 |
18 Feb 2022 | 13.87 | 13.94 | 13.43 | 13.64 | 13.64 | 881,200 |
17 Feb 2022 | 14.00 | 14.50 | 13.83 | 13.90 | 13.90 | 229,800 |
16 Feb 2022 | 13.74 | 14.15 | 13.49 | 14.09 | 14.09 | 510,300 |
15 Feb 2022 | 13.94 | 14.07 | 13.28 | 13.71 | 13.71 | 231,500 |
14 Feb 2022 | 13.93 | 14.05 | 13.71 | 13.87 | 13.87 | 168,300 |
11 Feb 2022 | 14.06 | 14.39 | 13.96 | 14.01 | 14.01 | 112,500 |
10 Feb 2022 | 14.48 | 14.68 | 14.04 | 14.10 | 14.10 | 108,200 |
09 Feb 2022 | 14.55 | 14.99 | 14.55 | 14.68 | 14.68 | 174,200 |
08 Feb 2022 | 14.14 | 14.57 | 14.14 | 14.53 | 14.53 | 306,800 |
07 Feb 2022 | 13.94 | 14.25 | 13.85 | 14.17 | 14.17 | 377,800 |
04 Feb 2022 | 14.05 | 14.24 | 12.97 | 13.97 | 13.97 | 1,096,200 |
03 Feb 2022 | 14.34 | 14.34 | 13.87 | 14.00 | 14.00 | 430,100 |
02 Feb 2022 | 14.77 | 14.87 | 14.10 | 14.40 | 14.40 | 331,000 |
01 Feb 2022 | 14.50 | 14.80 | 14.23 | 14.69 | 14.69 | 602,400 |
31 Jan 2022 | 14.18 | 14.74 | 14.18 | 14.48 | 14.48 | 287,400 |
28 Jan 2022 | 13.83 | 14.30 | 13.81 | 14.14 | 14.14 | 302,700 |
27 Jan 2022 | 13.55 | 14.28 | 13.39 | 14.04 | 14.04 | 1,032,300 |
26 Jan 2022 | 12.71 | 13.20 | 12.66 | 12.78 | 12.78 | 411,700 |
25 Jan 2022 | 12.30 | 12.79 | 12.17 | 12.62 | 12.62 | 320,600 |
24 Jan 2022 | 12.60 | 12.61 | 11.75 | 12.52 | 12.52 | 627,700 |
21 Jan 2022 | 12.95 | 13.60 | 12.52 | 12.52 | 12.52 | 312,000 |
20 Jan 2022 | 13.12 | 13.99 | 12.72 | 13.34 | 13.34 | 999,100 |
19 Jan 2022 | 13.42 | 13.54 | 12.94 | 13.21 | 13.21 | 537,800 |
18 Jan 2022 | 13.90 | 14.01 | 13.35 | 13.42 | 13.42 | 176,100 |
14 Jan 2022 | 14.44 | 14.56 | 13.88 | 14.05 | 14.05 | 859,800 |
13 Jan 2022 | 13.52 | 14.13 | 13.30 | 14.12 | 14.12 | 507,000 |
12 Jan 2022 | 13.55 | 13.70 | 12.94 | 13.23 | 13.23 | 1,465,000 |
11 Jan 2022 | 13.49 | 13.70 | 13.29 | 13.50 | 13.50 | 187,200 |
10 Jan 2022 | 13.54 | 13.73 | 13.00 | 13.55 | 13.55 | 157,300 |
07 Jan 2022 | 13.53 | 14.08 | 13.48 | 13.54 | 13.54 | 337,500 |
06 Jan 2022 | 13.50 | 13.72 | 13.17 | 13.57 | 13.57 | 137,800 |
05 Jan 2022 | 14.14 | 14.26 | 13.38 | 13.39 | 13.39 | 183,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |