Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 12.27 | 12.38 | 12.17 | 12.17 | 12.17 | 610,387 |
19 May 2022 | 12.08 | 12.44 | 12.04 | 12.26 | 12.26 | 2,150,239 |
18 May 2022 | 12.04 | 12.30 | 12.04 | 12.27 | 12.27 | 869,496 |
17 May 2022 | 11.94 | 12.09 | 11.90 | 12.03 | 12.03 | 866,907 |
16 May 2022 | 12.01 | 12.25 | 11.92 | 11.92 | 11.92 | 499,073 |
13 May 2022 | 11.87 | 12.08 | 11.65 | 12.01 | 12.01 | 1,521,102 |
12 May 2022 | 12.12 | 12.24 | 11.90 | 11.99 | 11.99 | 1,339,971 |
11 May 2022 | 12.10 | 12.46 | 12.01 | 12.29 | 12.29 | 2,479,829 |
10 May 2022 | 12.20 | 12.40 | 11.87 | 12.25 | 12.25 | 1,764,393 |
09 May 2022 | 12.48 | 12.77 | 12.42 | 12.51 | 12.51 | 929,143 |
06 May 2022 | 12.72 | 12.96 | 12.54 | 12.61 | 12.61 | 853,464 |
05 May 2022 | 13.00 | 13.27 | 12.76 | 12.94 | 12.94 | 1,081,179 |
04 May 2022 | 12.74 | 12.93 | 12.55 | 12.90 | 12.90 | 914,820 |
03 May 2022 | 12.72 | 12.85 | 12.67 | 12.81 | 12.81 | 1,498,461 |
02 May 2022 | 13.00 | 13.06 | 12.74 | 12.81 | 12.81 | 648,146 |
29 Apr 2022 | 12.94 | 13.20 | 12.90 | 13.10 | 13.10 | 1,080,439 |
28 Apr 2022 | 12.84 | 12.97 | 12.80 | 12.87 | 12.87 | 859,035 |
27 Apr 2022 | 12.54 | 12.88 | 12.54 | 12.78 | 12.78 | 1,152,337 |
26 Apr 2022 | 13.07 | 13.21 | 12.77 | 12.81 | 12.81 | 1,083,522 |
22 Apr 2022 | 13.18 | 13.36 | 13.08 | 13.34 | 13.34 | 1,105,327 |
21 Apr 2022 | 13.22 | 13.38 | 13.11 | 13.35 | 13.35 | 895,679 |
20 Apr 2022 | 13.11 | 13.25 | 13.06 | 13.07 | 13.07 | 834,939 |
19 Apr 2022 | 13.01 | 13.25 | 13.01 | 13.09 | 13.09 | 840,202 |
14 Apr 2022 | 13.09 | 13.21 | 13.03 | 13.08 | 13.08 | 664,614 |
13 Apr 2022 | 12.92 | 13.12 | 12.84 | 13.07 | 13.07 | 841,170 |
12 Apr 2022 | 13.05 | 13.13 | 12.78 | 12.84 | 12.84 | 1,126,825 |
11 Apr 2022 | 12.94 | 13.30 | 12.90 | 13.24 | 13.24 | 963,349 |
08 Apr 2022 | 12.64 | 13.08 | 12.52 | 13.00 | 13.00 | 1,620,026 |
07 Apr 2022 | 13.39 | 13.43 | 12.77 | 12.80 | 12.80 | 1,423,795 |
06 Apr 2022 | 13.60 | 13.69 | 13.31 | 13.47 | 13.47 | 905,525 |
05 Apr 2022 | 13.41 | 13.76 | 13.41 | 13.64 | 13.64 | 765,195 |
04 Apr 2022 | 13.39 | 13.41 | 13.26 | 13.36 | 13.36 | 694,441 |
01 Apr 2022 | 13.30 | 13.41 | 13.22 | 13.25 | 13.25 | 523,724 |
31 Mar 2022 | 13.51 | 13.57 | 13.34 | 13.40 | 13.40 | 935,808 |
30 Mar 2022 | 13.54 | 13.59 | 13.23 | 13.51 | 13.51 | 1,668,817 |
29 Mar 2022 | 13.29 | 13.50 | 13.19 | 13.44 | 13.44 | 939,555 |
28 Mar 2022 | 13.26 | 13.33 | 12.92 | 13.04 | 13.04 | 906,370 |
25 Mar 2022 | 13.31 | 13.47 | 13.22 | 13.35 | 13.35 | 1,106,917 |
24 Mar 2022 | 13.33 | 13.33 | 13.11 | 13.18 | 13.18 | 645,537 |
23 Mar 2022 | 13.22 | 13.40 | 13.16 | 13.37 | 13.37 | 899,098 |
22 Mar 2022 | 13.09 | 13.13 | 12.98 | 13.11 | 13.11 | 752,542 |
21 Mar 2022 | 13.06 | 13.08 | 12.91 | 12.95 | 12.95 | 714,233 |
18 Mar 2022 | 12.90 | 12.98 | 12.84 | 12.91 | 12.91 | 1,111,263 |
17 Mar 2022 | 12.80 | 13.07 | 12.70 | 12.93 | 12.93 | 1,431,499 |
16 Mar 2022 | 12.90 | 12.93 | 12.66 | 12.76 | 12.76 | 702,166 |
15 Mar 2022 | 12.60 | 12.88 | 12.59 | 12.68 | 12.68 | 1,694,386 |
14 Mar 2022 | 12.96 | 13.09 | 12.78 | 12.84 | 12.84 | 1,354,421 |
11 Mar 2022 | 12.51 | 12.91 | 12.51 | 12.85 | 12.85 | 1,042,274 |
10 Mar 2022 | 12.58 | 12.99 | 12.58 | 12.90 | 12.90 | 2,356,258 |
09 Mar 2022 | 12.41 | 12.76 | 12.30 | 12.53 | 12.53 | 1,132,319 |
08 Mar 2022 | 12.66 | 12.93 | 12.60 | 12.63 | 12.63 | 2,243,407 |
07 Mar 2022 | 12.89 | 12.89 | 12.38 | 12.50 | 12.50 | 1,073,511 |
04 Mar 2022 | 13.02 | 13.14 | 12.84 | 12.89 | 12.89 | 1,797,618 |
03 Mar 2022 | 13.43 | 13.48 | 12.97 | 13.01 | 13.01 | 1,386,684 |
02 Mar 2022 | 12.35 | 12.86 | 12.29 | 12.81 | 12.81 | 2,186,132 |
01 Mar 2022 | 12.12 | 12.56 | 11.86 | 12.38 | 12.38 | 1,490,118 |
28 Feb 2022 | 11.71 | 11.90 | 11.63 | 11.83 | 11.83 | 738,845 |
25 Feb 2022 | 11.81 | 11.81 | 11.53 | 11.74 | 11.74 | 1,065,251 |
24 Feb 2022 | 11.83 | 11.90 | 11.47 | 11.49 | 11.49 | 1,614,727 |
23 Feb 2022 | 11.63 | 12.03 | 11.63 | 11.99 | 11.99 | 859,124 |
22 Feb 2022 | 11.81 | 12.01 | 11.66 | 11.71 | 11.71 | 883,536 |
21 Feb 2022 | 11.80 | 12.10 | 11.80 | 12.08 | 12.08 | 1,158,269 |
18 Feb 2022 | 11.80 | 12.16 | 11.80 | 12.01 | 12.01 | 872,067 |
17 Feb 2022 | 12.25 | 12.34 | 11.87 | 11.93 | 11.93 | 1,542,236 |
16 Feb 2022 | 12.29 | 12.50 | 12.20 | 12.42 | 12.42 | 1,501,916 |
15 Feb 2022 | 11.87 | 12.06 | 11.75 | 12.00 | 12.00 | 1,644,253 |
14 Feb 2022 | 11.93 | 12.28 | 11.92 | 12.00 | 12.00 | 1,445,646 |
11 Feb 2022 | 11.68 | 12.34 | 11.68 | 12.30 | 12.30 | 1,721,241 |
10 Feb 2022 | 11.89 | 12.04 | 11.81 | 11.98 | 11.98 | 1,156,097 |
09 Feb 2022 | 12.00 | 12.00 | 11.57 | 11.81 | 11.81 | 1,514,648 |
08 Feb 2022 | 11.50 | 12.05 | 11.50 | 11.84 | 11.84 | 1,190,006 |
07 Feb 2022 | 11.84 | 12.14 | 11.84 | 12.03 | 12.03 | 980,443 |
04 Feb 2022 | 11.59 | 11.98 | 11.59 | 11.88 | 11.88 | 723,829 |
03 Feb 2022 | 11.80 | 12.13 | 11.73 | 11.83 | 11.83 | 863,940 |
02 Feb 2022 | 12.07 | 12.29 | 11.90 | 12.08 | 12.08 | 453,853 |
01 Feb 2022 | 12.12 | 12.56 | 11.70 | 11.91 | 11.91 | 940,116 |
31 Jan 2022 | 11.50 | 11.84 | 11.28 | 11.73 | 11.73 | 1,463,069 |
28 Jan 2022 | 11.26 | 11.80 | 11.18 | 11.80 | 11.80 | 3,980,514 |
27 Jan 2022 | 11.75 | 12.01 | 11.10 | 11.26 | 11.26 | 1,920,907 |
25 Jan 2022 | 12.19 | 12.22 | 11.63 | 11.72 | 11.72 | 1,241,023 |
24 Jan 2022 | 12.27 | 12.47 | 12.19 | 12.32 | 12.32 | 767,659 |
21 Jan 2022 | 12.54 | 12.80 | 12.30 | 12.35 | 12.35 | 1,212,374 |
20 Jan 2022 | 12.74 | 12.94 | 12.74 | 12.84 | 12.84 | 754,727 |
19 Jan 2022 | 12.90 | 13.04 | 12.86 | 12.87 | 12.87 | 656,729 |
18 Jan 2022 | 12.90 | 13.04 | 12.63 | 12.85 | 12.85 | 1,339,278 |
17 Jan 2022 | 12.75 | 12.97 | 12.75 | 12.91 | 12.91 | 496,748 |
14 Jan 2022 | 12.72 | 12.95 | 12.72 | 12.82 | 12.82 | 612,152 |
13 Jan 2022 | 12.85 | 12.95 | 12.83 | 12.90 | 12.90 | 434,393 |
12 Jan 2022 | 12.97 | 13.19 | 12.87 | 12.91 | 12.91 | 952,909 |
11 Jan 2022 | 12.72 | 13.06 | 12.72 | 12.96 | 12.96 | 981,985 |
10 Jan 2022 | 13.07 | 13.08 | 12.84 | 12.96 | 12.96 | 688,260 |
07 Jan 2022 | 13.08 | 13.35 | 13.08 | 13.18 | 13.18 | 403,803 |
06 Jan 2022 | 13.29 | 13.38 | 13.11 | 13.17 | 13.17 | 1,314,783 |
05 Jan 2022 | 13.59 | 13.59 | 13.24 | 13.50 | 13.50 | 898,562 |
04 Jan 2022 | 13.30 | 13.46 | 13.20 | 13.42 | 13.42 | 652,493 |
31 Dec 2021 | 13.14 | 13.29 | 13.08 | 13.08 | 13.08 | 283,753 |
30 Dec 2021 | 13.20 | 13.32 | 13.12 | 13.32 | 13.32 | 311,354 |
29 Dec 2021 | 13.19 | 13.22 | 13.09 | 13.16 | 13.16 | 1,122,107 |
24 Dec 2021 | 13.15 | 13.18 | 13.03 | 13.07 | 13.07 | 141,651 |
23 Dec 2021 | 12.87 | 13.10 | 12.87 | 12.98 | 12.98 | 378,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |