Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 11.43 | 11.76 | 10.72 | 11.29 | 11.29 | 232,162 |
16 May 2022 | 11.26 | 11.42 | 10.89 | 11.24 | 11.24 | 352,500 |
13 May 2022 | 11.02 | 11.52 | 10.96 | 11.27 | 11.27 | 592,000 |
12 May 2022 | 10.75 | 11.23 | 10.30 | 10.78 | 10.78 | 575,500 |
11 May 2022 | 11.81 | 11.94 | 10.99 | 11.03 | 11.03 | 504,800 |
10 May 2022 | 12.62 | 12.98 | 11.96 | 11.97 | 11.97 | 577,100 |
09 May 2022 | 12.73 | 12.94 | 12.20 | 12.52 | 12.52 | 403,600 |
06 May 2022 | 13.26 | 13.64 | 12.85 | 13.20 | 13.20 | 316,900 |
05 May 2022 | 13.82 | 13.95 | 13.23 | 13.43 | 13.43 | 272,500 |
04 May 2022 | 13.60 | 14.30 | 13.15 | 14.20 | 14.20 | 460,800 |
03 May 2022 | 14.01 | 14.30 | 13.48 | 13.56 | 13.56 | 322,300 |
02 May 2022 | 13.62 | 14.09 | 13.32 | 14.08 | 14.08 | 286,500 |
29 Apr 2022 | 13.93 | 14.57 | 13.61 | 13.65 | 13.65 | 418,300 |
28 Apr 2022 | 13.87 | 14.40 | 13.58 | 14.19 | 14.19 | 437,500 |
27 Apr 2022 | 13.41 | 14.12 | 13.36 | 13.62 | 13.62 | 346,600 |
26 Apr 2022 | 13.65 | 13.79 | 13.10 | 13.50 | 13.50 | 384,100 |
25 Apr 2022 | 12.88 | 13.84 | 12.80 | 13.67 | 13.67 | 326,900 |
22 Apr 2022 | 13.10 | 13.45 | 12.93 | 13.03 | 13.03 | 189,300 |
21 Apr 2022 | 13.63 | 13.88 | 13.00 | 13.20 | 13.20 | 435,600 |
20 Apr 2022 | 13.67 | 13.97 | 13.31 | 13.45 | 13.45 | 469,700 |
19 Apr 2022 | 13.31 | 13.70 | 13.15 | 13.61 | 13.61 | 313,800 |
18 Apr 2022 | 13.71 | 13.75 | 13.07 | 13.42 | 13.42 | 439,900 |
14 Apr 2022 | 14.37 | 14.45 | 13.66 | 13.81 | 13.81 | 456,600 |
13 Apr 2022 | 14.10 | 14.57 | 13.65 | 14.39 | 14.39 | 944,100 |
12 Apr 2022 | 13.80 | 14.33 | 13.45 | 13.81 | 13.81 | 855,500 |
11 Apr 2022 | 13.57 | 15.05 | 12.81 | 13.81 | 13.81 | 1,321,400 |
08 Apr 2022 | 13.70 | 14.52 | 13.58 | 13.79 | 13.79 | 1,103,500 |
07 Apr 2022 | 12.26 | 13.84 | 12.09 | 13.80 | 13.80 | 2,614,100 |
06 Apr 2022 | 11.60 | 11.60 | 11.06 | 11.39 | 11.39 | 583,500 |
05 Apr 2022 | 12.39 | 12.39 | 11.67 | 11.80 | 11.80 | 420,600 |
04 Apr 2022 | 12.12 | 12.66 | 12.12 | 12.39 | 12.39 | 546,700 |
01 Apr 2022 | 11.92 | 12.17 | 11.78 | 12.00 | 12.00 | 466,400 |
31 Mar 2022 | 12.10 | 12.10 | 11.68 | 11.90 | 11.90 | 645,000 |
30 Mar 2022 | 12.18 | 12.50 | 11.95 | 12.11 | 12.11 | 452,000 |
29 Mar 2022 | 11.83 | 12.42 | 11.83 | 12.25 | 12.25 | 445,100 |
28 Mar 2022 | 11.52 | 11.93 | 11.31 | 11.63 | 11.63 | 376,400 |
25 Mar 2022 | 12.05 | 12.17 | 11.19 | 11.53 | 11.53 | 458,000 |
24 Mar 2022 | 11.77 | 12.03 | 11.39 | 12.02 | 12.02 | 558,000 |
23 Mar 2022 | 11.76 | 12.19 | 11.45 | 11.66 | 11.66 | 457,100 |
22 Mar 2022 | 11.38 | 12.11 | 11.31 | 11.97 | 11.97 | 1,131,000 |
21 Mar 2022 | 11.70 | 11.81 | 10.87 | 11.33 | 11.33 | 1,437,600 |
18 Mar 2022 | 11.95 | 12.29 | 11.84 | 11.88 | 11.88 | 2,956,000 |
17 Mar 2022 | 11.81 | 12.30 | 11.69 | 12.00 | 12.00 | 1,331,500 |
16 Mar 2022 | 11.31 | 12.16 | 11.31 | 12.02 | 12.02 | 1,135,400 |
15 Mar 2022 | 10.65 | 11.14 | 10.49 | 11.10 | 11.10 | 593,700 |
14 Mar 2022 | 11.11 | 11.58 | 10.60 | 10.65 | 10.65 | 688,000 |
11 Mar 2022 | 12.28 | 12.43 | 11.22 | 11.22 | 11.22 | 638,800 |
10 Mar 2022 | 11.86 | 12.34 | 11.54 | 12.24 | 12.24 | 651,900 |
09 Mar 2022 | 11.70 | 12.43 | 11.62 | 12.18 | 12.18 | 947,800 |
08 Mar 2022 | 10.98 | 11.63 | 10.73 | 11.36 | 11.36 | 737,500 |
07 Mar 2022 | 11.93 | 12.38 | 11.05 | 11.06 | 11.06 | 902,800 |
04 Mar 2022 | 12.47 | 12.73 | 11.54 | 11.84 | 11.84 | 882,100 |
03 Mar 2022 | 12.75 | 12.75 | 12.30 | 12.59 | 12.59 | 542,900 |
02 Mar 2022 | 12.30 | 12.81 | 11.88 | 12.63 | 12.63 | 532,000 |
01 Mar 2022 | 11.87 | 12.53 | 11.75 | 12.23 | 12.23 | 675,600 |
28 Feb 2022 | 11.64 | 12.11 | 11.43 | 12.00 | 12.00 | 2,653,200 |
25 Feb 2022 | 11.65 | 11.90 | 11.40 | 11.72 | 11.72 | 772,100 |
24 Feb 2022 | 10.81 | 11.67 | 10.64 | 11.58 | 11.58 | 860,000 |
23 Feb 2022 | 11.73 | 12.02 | 11.35 | 11.40 | 11.40 | 685,700 |
22 Feb 2022 | 11.65 | 11.92 | 11.41 | 11.61 | 11.61 | 589,600 |
18 Feb 2022 | 11.92 | 12.25 | 11.60 | 11.83 | 11.83 | 3,177,100 |
17 Feb 2022 | 12.41 | 12.71 | 11.90 | 12.01 | 12.01 | 492,700 |
16 Feb 2022 | 12.38 | 12.78 | 12.13 | 12.51 | 12.51 | 645,800 |
15 Feb 2022 | 12.01 | 12.71 | 11.82 | 12.54 | 12.54 | 1,159,100 |
14 Feb 2022 | 10.99 | 12.29 | 10.89 | 11.84 | 11.84 | 1,156,000 |
11 Feb 2022 | 11.42 | 11.64 | 10.51 | 10.87 | 10.87 | 547,800 |
10 Feb 2022 | 11.45 | 12.10 | 11.34 | 11.47 | 11.47 | 1,176,400 |
09 Feb 2022 | 11.38 | 11.62 | 11.24 | 11.56 | 11.56 | 259,500 |
08 Feb 2022 | 10.97 | 11.24 | 10.89 | 11.17 | 11.17 | 237,800 |
07 Feb 2022 | 10.92 | 11.44 | 10.84 | 10.97 | 10.97 | 266,300 |
04 Feb 2022 | 10.61 | 11.12 | 10.43 | 10.98 | 10.98 | 341,300 |
03 Feb 2022 | 10.46 | 10.86 | 10.36 | 10.52 | 10.52 | 487,400 |
02 Feb 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 11.06 | 511,200 |
01 Feb 2022 | 11.36 | 11.71 | 11.01 | 11.45 | 11.45 | 500,800 |
31 Jan 2022 | 10.58 | 11.28 | 10.52 | 11.25 | 11.25 | 587,700 |
28 Jan 2022 | 10.19 | 10.77 | 9.79 | 10.58 | 10.58 | 467,400 |
27 Jan 2022 | 10.84 | 11.04 | 10.20 | 10.26 | 10.26 | 546,100 |
26 Jan 2022 | 10.58 | 11.23 | 10.23 | 10.47 | 10.47 | 1,454,300 |
25 Jan 2022 | 10.28 | 10.70 | 10.06 | 10.35 | 10.35 | 1,195,200 |
24 Jan 2022 | 10.41 | 10.91 | 9.62 | 10.77 | 10.77 | 1,831,400 |
21 Jan 2022 | 11.32 | 11.37 | 10.65 | 10.74 | 10.74 | 2,379,200 |
20 Jan 2022 | 12.72 | 12.90 | 11.53 | 11.57 | 11.57 | 1,374,200 |
19 Jan 2022 | 12.75 | 13.01 | 12.31 | 12.51 | 12.51 | 1,416,000 |
18 Jan 2022 | 13.27 | 13.27 | 12.49 | 12.69 | 12.69 | 1,073,600 |
14 Jan 2022 | 13.40 | 13.56 | 12.72 | 13.27 | 13.27 | 1,100,700 |
13 Jan 2022 | 14.16 | 14.37 | 13.57 | 13.72 | 13.72 | 917,100 |
12 Jan 2022 | 14.97 | 15.04 | 14.25 | 14.34 | 14.34 | 480,100 |
11 Jan 2022 | 14.38 | 15.11 | 14.26 | 14.91 | 14.91 | 397,800 |
10 Jan 2022 | 14.45 | 14.45 | 13.55 | 14.34 | 14.34 | 601,300 |
07 Jan 2022 | 14.78 | 15.17 | 14.29 | 14.80 | 14.80 | 431,400 |
06 Jan 2022 | 14.68 | 15.21 | 14.12 | 14.78 | 14.78 | 663,300 |
05 Jan 2022 | 15.45 | 15.71 | 14.55 | 14.85 | 14.85 | 744,200 |
04 Jan 2022 | 15.84 | 15.99 | 14.87 | 15.67 | 15.67 | 528,500 |
03 Jan 2022 | 15.92 | 16.00 | 15.25 | 15.93 | 15.93 | 399,700 |
31 Dec 2021 | 15.75 | 16.10 | 15.58 | 15.87 | 15.87 | 550,300 |
30 Dec 2021 | 15.59 | 16.11 | 15.45 | 15.83 | 15.83 | 936,400 |
29 Dec 2021 | 15.75 | 16.11 | 15.31 | 15.76 | 15.76 | 915,100 |
28 Dec 2021 | 15.91 | 16.41 | 15.63 | 15.90 | 15.90 | 896,000 |
27 Dec 2021 | 16.17 | 16.48 | 15.88 | 16.00 | 16.00 | 929,100 |
23 Dec 2021 | 15.49 | 16.40 | 15.07 | 16.02 | 16.02 | 687,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |