Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 11.93 | 12.00 | 10.91 | 11.27 | 11.27 | 6,248,500 |
19 May 2022 | 11.52 | 11.89 | 11.51 | 11.68 | 11.68 | 5,346,200 |
18 May 2022 | 12.07 | 12.19 | 11.58 | 11.64 | 11.64 | 6,043,500 |
17 May 2022 | 12.13 | 12.47 | 11.96 | 12.36 | 12.36 | 4,953,100 |
16 May 2022 | 12.14 | 12.18 | 11.76 | 11.84 | 11.84 | 3,559,000 |
13 May 2022 | 11.45 | 12.29 | 11.44 | 12.14 | 12.14 | 6,474,200 |
12 May 2022 | 11.05 | 11.54 | 10.89 | 11.19 | 11.19 | 6,482,000 |
11 May 2022 | 11.80 | 11.99 | 11.24 | 11.26 | 11.26 | 5,437,300 |
10 May 2022 | 11.71 | 11.85 | 11.21 | 11.74 | 11.74 | 7,918,100 |
09 May 2022 | 12.13 | 12.24 | 11.15 | 11.37 | 11.37 | 9,921,100 |
06 May 2022 | 13.57 | 13.60 | 12.21 | 12.31 | 12.31 | 10,758,400 |
05 May 2022 | 14.14 | 14.24 | 13.43 | 13.60 | 13.60 | 6,225,900 |
04 May 2022 | 13.82 | 14.39 | 13.61 | 14.31 | 14.31 | 5,855,000 |
03 May 2022 | 13.30 | 13.84 | 13.10 | 13.81 | 13.81 | 5,252,800 |
02 May 2022 | 13.26 | 13.40 | 12.80 | 13.25 | 13.25 | 4,342,300 |
29 Apr 2022 | 13.35 | 13.74 | 13.17 | 13.32 | 13.32 | 5,038,900 |
28 Apr 2022 | 13.33 | 13.74 | 12.97 | 13.58 | 13.58 | 4,836,000 |
27 Apr 2022 | 13.09 | 13.37 | 12.87 | 13.12 | 13.12 | 4,141,600 |
26 Apr 2022 | 13.44 | 13.50 | 12.83 | 12.95 | 12.95 | 6,094,100 |
25 Apr 2022 | 13.09 | 13.73 | 12.92 | 13.72 | 13.72 | 6,507,600 |
22 Apr 2022 | 13.26 | 13.53 | 13.05 | 13.21 | 13.21 | 3,728,000 |
21 Apr 2022 | 14.31 | 14.34 | 13.43 | 13.52 | 13.52 | 4,080,700 |
20 Apr 2022 | 14.12 | 14.32 | 13.86 | 13.98 | 13.98 | 3,858,300 |
19 Apr 2022 | 13.27 | 14.09 | 13.27 | 13.93 | 13.93 | 5,506,400 |
18 Apr 2022 | 13.21 | 13.32 | 13.04 | 13.24 | 13.24 | 2,785,900 |
14 Apr 2022 | 13.31 | 13.48 | 13.08 | 13.26 | 13.26 | 2,695,900 |
13 Apr 2022 | 13.13 | 13.39 | 13.12 | 13.34 | 13.34 | 2,334,200 |
12 Apr 2022 | 13.33 | 13.58 | 13.04 | 13.10 | 13.10 | 4,389,600 |
11 Apr 2022 | 12.63 | 13.45 | 12.55 | 13.13 | 13.13 | 5,261,400 |
08 Apr 2022 | 12.73 | 13.16 | 12.61 | 12.83 | 12.83 | 10,408,300 |
07 Apr 2022 | 12.84 | 13.05 | 12.24 | 12.72 | 12.72 | 7,532,700 |
06 Apr 2022 | 13.27 | 13.38 | 12.80 | 12.87 | 12.87 | 6,226,000 |
05 Apr 2022 | 14.10 | 14.11 | 13.46 | 13.46 | 13.46 | 5,933,200 |
04 Apr 2022 | 14.27 | 14.38 | 14.14 | 14.22 | 14.22 | 3,350,700 |
01 Apr 2022 | 14.40 | 14.55 | 13.98 | 14.20 | 14.20 | 4,420,400 |
31 Mar 2022 | 14.58 | 14.67 | 14.27 | 14.29 | 14.29 | 4,234,300 |
30 Mar 2022 | 14.63 | 14.92 | 14.54 | 14.65 | 14.65 | 4,792,400 |
29 Mar 2022 | 14.40 | 14.99 | 14.36 | 14.84 | 14.84 | 6,070,700 |
28 Mar 2022 | 14.09 | 14.20 | 13.84 | 14.15 | 14.15 | 4,263,100 |
25 Mar 2022 | 13.98 | 14.16 | 13.83 | 14.06 | 14.06 | 5,653,500 |
24 Mar 2022 | 13.68 | 14.02 | 13.56 | 14.00 | 14.00 | 4,176,600 |
23 Mar 2022 | 14.06 | 14.17 | 13.61 | 13.69 | 13.69 | 6,097,800 |
22 Mar 2022 | 14.21 | 14.46 | 14.08 | 14.18 | 14.18 | 5,554,900 |
21 Mar 2022 | 14.31 | 14.31 | 13.81 | 13.98 | 13.98 | 5,373,400 |
18 Mar 2022 | 13.80 | 14.27 | 13.77 | 14.24 | 14.24 | 8,194,800 |
17 Mar 2022 | 13.75 | 14.27 | 13.65 | 14.21 | 14.21 | 4,804,600 |
16 Mar 2022 | 13.41 | 14.15 | 13.38 | 14.08 | 14.08 | 7,499,900 |
15 Mar 2022 | 12.99 | 13.30 | 12.89 | 13.13 | 13.13 | 4,949,000 |
14 Mar 2022 | 13.11 | 13.63 | 12.60 | 12.80 | 12.80 | 7,132,700 |
11 Mar 2022 | 13.25 | 13.32 | 12.98 | 13.02 | 13.02 | 4,846,600 |
10 Mar 2022 | 12.99 | 13.07 | 12.63 | 13.05 | 13.05 | 7,026,400 |
09 Mar 2022 | 13.02 | 13.36 | 12.87 | 13.13 | 13.13 | 9,597,000 |
08 Mar 2022 | 12.02 | 13.15 | 11.64 | 12.40 | 12.40 | 12,366,100 |
07 Mar 2022 | 13.31 | 13.46 | 11.76 | 11.82 | 11.82 | 17,370,300 |
04 Mar 2022 | 14.49 | 14.55 | 13.30 | 13.49 | 13.49 | 13,541,000 |
03 Mar 2022 | 15.15 | 15.41 | 14.54 | 14.57 | 14.57 | 8,504,900 |
02 Mar 2022 | 14.69 | 15.44 | 14.67 | 15.21 | 15.21 | 7,198,400 |
01 Mar 2022 | 15.34 | 15.37 | 14.42 | 14.52 | 14.52 | 11,808,400 |
28 Feb 2022 | 15.90 | 15.92 | 15.34 | 15.49 | 15.49 | 9,554,200 |
25 Feb 2022 | 15.15 | 15.55 | 14.81 | 15.51 | 15.51 | 6,741,600 |
24 Feb 2022 | 14.24 | 15.23 | 14.11 | 15.19 | 15.19 | 9,233,600 |
23 Feb 2022 | 15.45 | 15.58 | 14.88 | 14.90 | 14.90 | 6,951,900 |
22 Feb 2022 | 15.50 | 15.81 | 15.06 | 15.34 | 15.34 | 10,088,800 |
18 Feb 2022 | 16.47 | 16.68 | 15.96 | 16.01 | 16.01 | 7,184,200 |
17 Feb 2022 | 16.30 | 16.74 | 16.20 | 16.57 | 16.57 | 9,047,600 |
16 Feb 2022 | 16.54 | 16.95 | 16.18 | 16.45 | 16.45 | 10,213,400 |
15 Feb 2022 | 16.26 | 16.96 | 16.10 | 16.70 | 16.70 | 16,443,600 |
14 Feb 2022 | 16.35 | 16.89 | 15.92 | 16.02 | 16.02 | 25,664,000 |
11 Feb 2022 | 22.61 | 22.66 | 15.55 | 15.78 | 15.78 | 56,662,000 |
10 Feb 2022 | 21.68 | 22.53 | 21.44 | 21.74 | 21.74 | 6,385,700 |
09 Feb 2022 | 21.72 | 22.18 | 21.67 | 21.88 | 21.88 | 4,482,200 |
08 Feb 2022 | 21.03 | 21.56 | 20.93 | 21.39 | 21.39 | 3,905,700 |
07 Feb 2022 | 21.01 | 21.31 | 20.55 | 20.89 | 20.89 | 3,958,400 |
04 Feb 2022 | 20.55 | 21.19 | 20.32 | 21.03 | 21.03 | 4,087,400 |
03 Feb 2022 | 21.66 | 21.81 | 20.96 | 20.97 | 20.97 | 2,892,000 |
02 Feb 2022 | 21.75 | 22.13 | 21.45 | 21.88 | 21.88 | 3,981,600 |
01 Feb 2022 | 20.78 | 21.73 | 20.58 | 21.64 | 21.64 | 4,544,900 |
31 Jan 2022 | 19.85 | 20.74 | 19.71 | 20.73 | 20.73 | 4,755,300 |
28 Jan 2022 | 19.51 | 19.92 | 19.14 | 19.92 | 19.92 | 4,935,500 |
27 Jan 2022 | 21.33 | 21.47 | 19.47 | 19.79 | 19.79 | 5,482,900 |
26 Jan 2022 | 21.77 | 22.03 | 20.71 | 20.97 | 20.97 | 4,228,100 |
25 Jan 2022 | 21.60 | 21.60 | 20.79 | 21.31 | 21.31 | 4,221,600 |
24 Jan 2022 | 20.75 | 22.06 | 20.23 | 22.04 | 22.04 | 5,818,600 |
21 Jan 2022 | 21.32 | 22.23 | 21.22 | 21.51 | 21.51 | 4,839,800 |
20 Jan 2022 | 22.42 | 22.92 | 21.67 | 21.74 | 21.74 | 3,865,000 |
19 Jan 2022 | 23.22 | 23.60 | 22.47 | 22.49 | 22.49 | 2,787,900 |
18 Jan 2022 | 24.10 | 24.14 | 22.92 | 23.10 | 23.10 | 4,278,200 |
14 Jan 2022 | 23.10 | 24.17 | 22.77 | 24.12 | 24.12 | 4,060,600 |
13 Jan 2022 | 23.04 | 24.17 | 22.88 | 23.45 | 23.45 | 5,959,200 |
12 Jan 2022 | 22.12 | 23.34 | 22.10 | 22.73 | 22.73 | 4,073,800 |
11 Jan 2022 | 21.56 | 22.17 | 21.11 | 22.16 | 22.16 | 3,004,200 |
10 Jan 2022 | 21.67 | 21.75 | 21.02 | 21.55 | 21.55 | 3,245,900 |
07 Jan 2022 | 22.35 | 22.59 | 21.66 | 21.90 | 21.90 | 3,513,500 |
06 Jan 2022 | 21.71 | 22.53 | 21.68 | 22.35 | 22.35 | 3,041,700 |
05 Jan 2022 | 22.68 | 23.00 | 21.63 | 21.71 | 21.71 | 4,489,800 |
04 Jan 2022 | 22.25 | 22.92 | 22.20 | 22.39 | 22.39 | 3,234,300 |
03 Jan 2022 | 21.59 | 22.30 | 21.53 | 21.78 | 21.78 | 3,165,900 |
31 Dec 2021 | 21.29 | 21.43 | 21.13 | 21.32 | 21.32 | 1,203,000 |
30 Dec 2021 | 21.44 | 21.74 | 21.14 | 21.18 | 21.18 | 1,771,700 |
29 Dec 2021 | 21.32 | 21.64 | 21.20 | 21.40 | 21.40 | 1,534,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |