Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 13.75 | 14.56 | 13.75 | 14.50 | 14.50 | 2,220,800 |
18 May 2022 | 14.44 | 14.79 | 13.83 | 13.97 | 13.97 | 1,442,100 |
17 May 2022 | 14.13 | 14.63 | 14.11 | 14.56 | 14.56 | 1,693,100 |
16 May 2022 | 13.15 | 13.92 | 13.02 | 13.85 | 13.85 | 801,700 |
13 May 2022 | 13.22 | 13.65 | 13.08 | 13.26 | 13.26 | 648,600 |
12 May 2022 | 12.90 | 13.27 | 12.72 | 13.06 | 13.06 | 807,600 |
11 May 2022 | 13.02 | 13.59 | 12.88 | 12.96 | 12.96 | 1,063,500 |
10 May 2022 | 13.51 | 13.62 | 12.53 | 12.95 | 12.95 | 846,400 |
09 May 2022 | 13.38 | 13.68 | 13.25 | 13.30 | 13.30 | 840,500 |
06 May 2022 | 13.91 | 13.97 | 13.46 | 13.63 | 13.63 | 881,000 |
05 May 2022 | 14.08 | 14.08 | 13.64 | 14.00 | 14.00 | 1,094,200 |
04 May 2022 | 13.98 | 14.37 | 13.63 | 14.34 | 14.34 | 1,982,900 |
03 May 2022 | 13.56 | 14.06 | 13.47 | 13.91 | 13.91 | 923,100 |
02 May 2022 | 13.75 | 13.87 | 13.10 | 13.53 | 13.53 | 1,376,300 |
29 Apr 2022 | 13.90 | 14.03 | 13.41 | 13.48 | 13.48 | 994,400 |
28 Apr 2022 | 13.65 | 14.02 | 13.36 | 13.91 | 13.91 | 1,154,600 |
27 Apr 2022 | 12.84 | 13.49 | 12.64 | 13.43 | 13.43 | 1,596,100 |
26 Apr 2022 | 14.86 | 14.89 | 12.62 | 12.65 | 12.65 | 2,234,700 |
25 Apr 2022 | 13.38 | 13.38 | 12.70 | 13.25 | 13.25 | 945,900 |
22 Apr 2022 | 13.74 | 13.74 | 13.27 | 13.38 | 13.38 | 825,100 |
21 Apr 2022 | 13.98 | 14.00 | 13.51 | 13.72 | 13.72 | 891,000 |
20 Apr 2022 | 13.29 | 13.83 | 13.29 | 13.73 | 13.73 | 828,200 |
19 Apr 2022 | 12.97 | 13.30 | 12.86 | 13.23 | 13.23 | 826,300 |
18 Apr 2022 | 12.96 | 13.10 | 12.75 | 12.96 | 12.96 | 1,020,800 |
14 Apr 2022 | 12.85 | 13.21 | 12.85 | 13.10 | 13.10 | 1,075,200 |
13 Apr 2022 | 12.69 | 13.34 | 12.56 | 13.31 | 13.31 | 912,000 |
12 Apr 2022 | 12.79 | 13.16 | 12.63 | 12.90 | 12.90 | 1,157,600 |
11 Apr 2022 | 12.91 | 13.23 | 12.66 | 12.70 | 12.70 | 1,120,100 |
08 Apr 2022 | 12.58 | 13.21 | 12.58 | 13.10 | 13.10 | 823,500 |
07 Apr 2022 | 12.73 | 12.80 | 12.31 | 12.63 | 12.63 | 1,085,300 |
06 Apr 2022 | 12.50 | 12.88 | 12.45 | 12.77 | 12.77 | 1,396,200 |
05 Apr 2022 | 13.05 | 13.30 | 12.60 | 12.63 | 12.63 | 959,300 |
04 Apr 2022 | 13.26 | 13.38 | 13.03 | 13.18 | 13.18 | 727,200 |
01 Apr 2022 | 13.28 | 13.42 | 13.02 | 13.23 | 13.23 | 921,100 |
31 Mar 2022 | 13.31 | 13.45 | 13.06 | 13.18 | 13.18 | 858,400 |
30 Mar 2022 | 13.54 | 13.54 | 13.10 | 13.25 | 13.25 | 944,000 |
29 Mar 2022 | 13.47 | 13.61 | 13.15 | 13.55 | 13.55 | 1,248,700 |
28 Mar 2022 | 13.18 | 13.43 | 13.03 | 13.25 | 13.25 | 953,800 |
25 Mar 2022 | 12.79 | 13.26 | 12.61 | 13.26 | 13.26 | 1,000,900 |
24 Mar 2022 | 12.19 | 12.79 | 12.07 | 12.69 | 12.69 | 834,400 |
23 Mar 2022 | 12.62 | 12.64 | 12.11 | 12.13 | 12.13 | 501,100 |
22 Mar 2022 | 12.97 | 13.27 | 12.73 | 12.80 | 12.80 | 630,500 |
21 Mar 2022 | 12.88 | 13.00 | 12.54 | 12.72 | 12.72 | 815,700 |
18 Mar 2022 | 12.92 | 12.92 | 12.21 | 12.69 | 12.69 | 4,875,400 |
17 Mar 2022 | 12.98 | 13.11 | 12.59 | 12.78 | 12.78 | 662,100 |
16 Mar 2022 | 12.10 | 13.16 | 12.10 | 13.15 | 13.15 | 2,207,800 |
15 Mar 2022 | 11.82 | 12.00 | 11.53 | 11.91 | 11.91 | 1,502,400 |
14 Mar 2022 | 11.89 | 12.13 | 11.76 | 11.84 | 11.84 | 1,490,600 |
11 Mar 2022 | 12.08 | 12.19 | 11.80 | 11.80 | 11.80 | 532,000 |
10 Mar 2022 | 11.95 | 12.09 | 11.68 | 12.01 | 12.01 | 661,200 |
09 Mar 2022 | 12.12 | 12.30 | 11.92 | 12.10 | 12.10 | 996,900 |
08 Mar 2022 | 11.71 | 12.18 | 11.51 | 11.75 | 11.75 | 793,100 |
07 Mar 2022 | 12.25 | 12.32 | 11.55 | 11.60 | 11.60 | 937,300 |
04 Mar 2022 | 12.02 | 12.42 | 12.02 | 12.28 | 12.28 | 1,221,500 |
03 Mar 2022 | 12.52 | 12.66 | 12.30 | 12.43 | 12.43 | 768,100 |
02 Mar 2022 | 11.98 | 12.57 | 11.94 | 12.45 | 12.45 | 915,800 |
01 Mar 2022 | 12.71 | 12.78 | 11.73 | 11.81 | 11.81 | 1,251,400 |
28 Feb 2022 | 12.75 | 12.96 | 12.60 | 12.78 | 12.78 | 840,900 |
25 Feb 2022 | 12.51 | 13.14 | 12.50 | 13.13 | 13.13 | 554,700 |
24 Feb 2022 | 12.35 | 12.48 | 12.01 | 12.42 | 12.42 | 1,024,000 |
23 Feb 2022 | 13.00 | 13.21 | 12.66 | 12.66 | 12.66 | 999,600 |
22 Feb 2022 | 13.26 | 13.29 | 12.82 | 12.92 | 12.92 | 1,237,200 |
18 Feb 2022 | 13.90 | 14.04 | 13.34 | 13.35 | 13.35 | 974,900 |
17 Feb 2022 | 13.75 | 13.97 | 13.75 | 13.95 | 13.95 | 652,900 |
16 Feb 2022 | 13.87 | 14.02 | 13.66 | 13.94 | 13.94 | 531,200 |
15 Feb 2022 | 13.55 | 13.98 | 13.54 | 13.95 | 13.95 | 571,300 |
14 Feb 2022 | 13.65 | 13.65 | 13.15 | 13.49 | 13.49 | 989,900 |
11 Feb 2022 | 13.73 | 14.05 | 13.52 | 13.66 | 13.66 | 712,500 |
10 Feb 2022 | 13.88 | 14.07 | 13.59 | 13.70 | 13.70 | 904,200 |
09 Feb 2022 | 14.00 | 14.25 | 13.83 | 13.90 | 13.90 | 671,000 |
08 Feb 2022 | 13.57 | 13.93 | 13.45 | 13.88 | 13.88 | 841,100 |
07 Feb 2022 | 13.69 | 13.90 | 13.50 | 13.56 | 13.56 | 1,115,000 |
04 Feb 2022 | 13.76 | 13.88 | 13.31 | 13.81 | 13.81 | 1,482,700 |
03 Feb 2022 | 14.02 | 14.20 | 13.71 | 13.88 | 13.88 | 1,161,900 |
02 Feb 2022 | 14.10 | 14.35 | 13.43 | 14.02 | 14.02 | 1,632,800 |
01 Feb 2022 | 13.31 | 13.72 | 13.29 | 13.61 | 13.61 | 1,201,200 |
31 Jan 2022 | 12.75 | 13.45 | 12.73 | 13.31 | 13.31 | 1,536,400 |
28 Jan 2022 | 13.07 | 13.13 | 12.62 | 13.06 | 13.06 | 849,200 |
27 Jan 2022 | 12.97 | 13.67 | 12.89 | 13.15 | 13.15 | 840,500 |
26 Jan 2022 | 13.14 | 13.30 | 12.76 | 12.88 | 12.88 | 830,200 |
25 Jan 2022 | 12.96 | 13.16 | 12.59 | 13.01 | 13.01 | 916,500 |
24 Jan 2022 | 12.96 | 13.30 | 12.67 | 13.21 | 13.21 | 1,102,600 |
21 Jan 2022 | 13.69 | 13.95 | 13.22 | 13.26 | 13.26 | 1,046,700 |
20 Jan 2022 | 14.43 | 14.43 | 13.67 | 13.72 | 13.72 | 1,211,800 |
19 Jan 2022 | 14.12 | 14.64 | 14.01 | 14.47 | 14.47 | 1,468,500 |
18 Jan 2022 | 13.91 | 14.29 | 13.91 | 14.11 | 14.11 | 916,600 |
14 Jan 2022 | 13.85 | 14.29 | 13.73 | 14.28 | 14.28 | 884,900 |
13 Jan 2022 | 13.39 | 14.07 | 13.39 | 13.91 | 13.91 | 873,400 |
12 Jan 2022 | 13.21 | 13.33 | 13.01 | 13.23 | 13.23 | 794,300 |
11 Jan 2022 | 13.02 | 13.14 | 12.86 | 13.04 | 13.04 | 762,600 |
10 Jan 2022 | 13.01 | 13.14 | 12.65 | 12.96 | 12.96 | 1,180,200 |
07 Jan 2022 | 12.78 | 13.19 | 12.75 | 13.02 | 13.02 | 507,300 |
06 Jan 2022 | 12.79 | 13.03 | 12.65 | 12.81 | 12.81 | 994,200 |
05 Jan 2022 | 12.84 | 13.06 | 12.62 | 12.66 | 12.66 | 1,195,300 |
04 Jan 2022 | 12.18 | 12.76 | 12.18 | 12.59 | 12.59 | 812,200 |
03 Jan 2022 | 12.05 | 12.35 | 12.05 | 12.17 | 12.17 | 693,500 |
31 Dec 2021 | 11.83 | 12.17 | 11.83 | 12.03 | 12.03 | 1,037,500 |
30 Dec 2021 | 12.00 | 12.11 | 11.83 | 11.87 | 11.87 | 447,400 |
29 Dec 2021 | 11.82 | 12.08 | 11.82 | 11.97 | 11.97 | 473,000 |
28 Dec 2021 | 11.89 | 12.07 | 11.72 | 11.80 | 11.80 | 810,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |