Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 9.46 | 9.54 | 9.26 | 9.30 | 9.30 | 887,700 |
17 May 2022 | 9.98 | 10.05 | 9.77 | 9.98 | 9.98 | 1,703,700 |
16 May 2022 | 9.11 | 9.27 | 9.03 | 9.18 | 9.18 | 558,700 |
13 May 2022 | 8.82 | 9.25 | 8.81 | 9.18 | 9.18 | 880,400 |
12 May 2022 | 8.77 | 9.17 | 8.67 | 8.99 | 8.99 | 1,055,200 |
11 May 2022 | 8.97 | 9.21 | 8.82 | 8.84 | 8.84 | 1,564,300 |
10 May 2022 | 8.82 | 8.84 | 8.44 | 8.59 | 8.59 | 1,646,900 |
09 May 2022 | 8.68 | 8.74 | 8.46 | 8.49 | 8.49 | 1,650,700 |
06 May 2022 | 8.88 | 9.03 | 8.76 | 8.96 | 8.96 | 3,573,300 |
05 May 2022 | 9.41 | 9.41 | 8.85 | 9.02 | 9.02 | 3,006,100 |
04 May 2022 | 9.55 | 9.79 | 9.39 | 9.79 | 9.79 | 3,125,300 |
03 May 2022 | 9.79 | 9.89 | 9.71 | 9.81 | 9.81 | 745,800 |
02 May 2022 | 9.45 | 9.70 | 9.42 | 9.65 | 9.65 | 785,200 |
29 Apr 2022 | 9.84 | 10.00 | 9.72 | 9.72 | 9.72 | 730,800 |
28 Apr 2022 | 9.08 | 9.16 | 8.93 | 9.13 | 9.13 | 1,318,800 |
27 Apr 2022 | 9.08 | 9.30 | 9.07 | 9.20 | 9.20 | 774,300 |
26 Apr 2022 | 9.30 | 9.30 | 9.08 | 9.14 | 9.14 | 959,800 |
25 Apr 2022 | 9.20 | 9.38 | 9.14 | 9.32 | 9.32 | 873,800 |
22 Apr 2022 | 9.49 | 9.61 | 9.34 | 9.36 | 9.36 | 536,800 |
21 Apr 2022 | 9.51 | 9.63 | 9.21 | 9.25 | 9.25 | 618,800 |
20 Apr 2022 | 9.82 | 9.90 | 9.65 | 9.74 | 9.74 | 699,000 |
19 Apr 2022 | 9.82 | 9.94 | 9.73 | 9.92 | 9.92 | 1,473,500 |
18 Apr 2022 | 10.22 | 10.24 | 10.05 | 10.10 | 10.10 | 629,200 |
14 Apr 2022 | 10.31 | 10.32 | 10.16 | 10.22 | 10.22 | 737,100 |
13 Apr 2022 | 10.19 | 10.67 | 10.18 | 10.62 | 10.62 | 1,139,000 |
12 Apr 2022 | 10.51 | 10.59 | 10.37 | 10.40 | 10.40 | 1,147,300 |
11 Apr 2022 | 10.62 | 10.76 | 10.50 | 10.55 | 10.55 | 1,245,100 |
08 Apr 2022 | 10.29 | 10.48 | 10.24 | 10.39 | 10.39 | 687,600 |
07 Apr 2022 | 10.69 | 10.74 | 10.48 | 10.58 | 10.58 | 884,400 |
06 Apr 2022 | 10.90 | 10.94 | 10.70 | 10.90 | 10.90 | 732,700 |
05 Apr 2022 | 11.79 | 11.80 | 11.38 | 11.44 | 11.44 | 1,330,400 |
04 Apr 2022 | 11.63 | 11.82 | 11.63 | 11.69 | 11.69 | 1,867,800 |
01 Apr 2022 | 11.42 | 11.46 | 11.22 | 11.30 | 11.30 | 717,800 |
31 Mar 2022 | 10.97 | 10.98 | 10.77 | 10.89 | 10.89 | 1,589,900 |
30 Mar 2022 | 11.41 | 11.43 | 11.08 | 11.18 | 11.18 | 460,200 |
29 Mar 2022 | 11.11 | 11.28 | 11.03 | 11.28 | 11.28 | 1,233,900 |
28 Mar 2022 | 10.67 | 10.82 | 10.54 | 10.73 | 10.73 | 1,127,600 |
25 Mar 2022 | 10.72 | 10.81 | 10.54 | 10.69 | 10.69 | 5,073,800 |
24 Mar 2022 | 10.82 | 11.00 | 10.68 | 10.98 | 10.98 | 728,800 |
23 Mar 2022 | 10.90 | 11.20 | 10.82 | 10.98 | 10.98 | 1,409,300 |
22 Mar 2022 | 11.61 | 11.89 | 11.59 | 11.76 | 11.76 | 1,134,600 |
21 Mar 2022 | 11.45 | 11.47 | 11.21 | 11.25 | 11.25 | 803,300 |
18 Mar 2022 | 11.28 | 12.00 | 11.28 | 11.97 | 11.97 | 910,400 |
17 Mar 2022 | 11.29 | 11.52 | 11.18 | 11.39 | 11.39 | 814,400 |
16 Mar 2022 | 11.25 | 12.04 | 11.22 | 12.04 | 12.04 | 1,257,000 |
15 Mar 2022 | 9.29 | 9.53 | 9.06 | 9.29 | 9.29 | 2,177,600 |
14 Mar 2022 | 10.00 | 10.17 | 9.67 | 9.76 | 9.76 | 1,906,700 |
11 Mar 2022 | 11.62 | 11.63 | 10.82 | 10.83 | 10.83 | 928,400 |
10 Mar 2022 | 11.66 | 11.68 | 11.23 | 11.26 | 11.26 | 1,421,400 |
09 Mar 2022 | 11.85 | 12.05 | 11.67 | 11.96 | 11.96 | 1,008,800 |
08 Mar 2022 | 11.24 | 11.28 | 10.79 | 10.99 | 10.99 | 2,717,700 |
07 Mar 2022 | 10.93 | 10.97 | 10.37 | 10.40 | 10.40 | 1,449,900 |
04 Mar 2022 | 10.74 | 10.83 | 10.31 | 10.48 | 10.48 | 2,970,300 |
03 Mar 2022 | 12.04 | 12.04 | 11.44 | 11.49 | 11.49 | 1,730,800 |
02 Mar 2022 | 12.14 | 12.17 | 11.90 | 12.13 | 12.13 | 1,309,500 |
01 Mar 2022 | 12.63 | 12.64 | 12.01 | 12.27 | 12.27 | 1,630,700 |
28 Feb 2022 | 12.17 | 12.55 | 12.16 | 12.41 | 12.41 | 816,800 |
25 Feb 2022 | 12.14 | 12.49 | 12.07 | 12.43 | 12.43 | 873,100 |
24 Feb 2022 | 11.99 | 12.39 | 11.90 | 12.34 | 12.34 | 1,701,600 |
23 Feb 2022 | 13.33 | 13.35 | 12.78 | 12.82 | 12.82 | 1,445,100 |
22 Feb 2022 | 13.52 | 13.76 | 13.48 | 13.58 | 13.58 | 1,747,300 |
18 Feb 2022 | 14.76 | 14.88 | 14.64 | 14.76 | 14.76 | 464,500 |
17 Feb 2022 | 15.21 | 15.40 | 15.06 | 15.10 | 15.10 | 910,100 |
16 Feb 2022 | 15.28 | 15.60 | 15.19 | 15.49 | 15.49 | 808,500 |
15 Feb 2022 | 15.35 | 15.54 | 15.24 | 15.54 | 15.54 | 771,900 |
14 Feb 2022 | 15.36 | 15.44 | 15.24 | 15.41 | 15.41 | 897,000 |
11 Feb 2022 | 15.92 | 15.97 | 15.55 | 15.69 | 15.69 | 540,700 |
10 Feb 2022 | 16.19 | 16.54 | 16.18 | 16.24 | 16.24 | 355,100 |
09 Feb 2022 | 16.78 | 16.92 | 16.69 | 16.87 | 16.87 | 667,200 |
08 Feb 2022 | 16.11 | 16.46 | 16.05 | 16.42 | 16.42 | 348,400 |
07 Feb 2022 | 16.35 | 16.40 | 16.24 | 16.28 | 16.28 | 264,700 |
04 Feb 2022 | 16.18 | 16.49 | 16.14 | 16.38 | 16.38 | 199,200 |
03 Feb 2022 | 16.18 | 16.32 | 16.13 | 16.15 | 16.15 | 679,000 |
02 Feb 2022 | 16.64 | 16.64 | 16.38 | 16.52 | 16.52 | 240,800 |
01 Feb 2022 | 16.85 | 16.92 | 16.58 | 16.90 | 16.90 | 433,400 |
31 Jan 2022 | 16.19 | 16.75 | 16.19 | 16.69 | 16.69 | 569,400 |
28 Jan 2022 | 15.60 | 15.92 | 15.41 | 15.92 | 15.92 | 385,500 |
27 Jan 2022 | 15.71 | 15.84 | 15.60 | 15.65 | 15.65 | 515,800 |
26 Jan 2022 | 16.08 | 16.19 | 15.79 | 15.89 | 15.89 | 627,400 |
25 Jan 2022 | 16.00 | 16.18 | 15.77 | 15.93 | 15.93 | 1,389,300 |
24 Jan 2022 | 16.63 | 16.90 | 16.30 | 16.90 | 16.90 | 1,190,700 |
21 Jan 2022 | 17.24 | 17.44 | 17.06 | 17.32 | 17.32 | 452,000 |
20 Jan 2022 | 17.45 | 17.68 | 17.40 | 17.40 | 17.40 | 601,400 |
19 Jan 2022 | 16.79 | 16.85 | 16.51 | 16.52 | 16.52 | 637,400 |
18 Jan 2022 | 16.99 | 17.17 | 16.86 | 16.97 | 16.97 | 1,010,200 |
14 Jan 2022 | 17.71 | 17.90 | 17.59 | 17.82 | 17.82 | 629,600 |
13 Jan 2022 | 18.07 | 18.09 | 17.61 | 17.61 | 17.61 | 929,500 |
12 Jan 2022 | 18.17 | 18.23 | 17.86 | 18.03 | 18.03 | 548,600 |
11 Jan 2022 | 16.69 | 17.04 | 16.62 | 17.04 | 17.04 | 662,100 |
10 Jan 2022 | 16.17 | 16.22 | 15.99 | 16.18 | 16.18 | 1,005,900 |
07 Jan 2022 | 16.10 | 16.25 | 16.06 | 16.18 | 16.18 | 2,272,000 |
06 Jan 2022 | 15.95 | 16.18 | 15.76 | 16.05 | 16.05 | 810,100 |
05 Jan 2022 | 16.30 | 16.55 | 16.15 | 16.15 | 16.15 | 1,298,400 |
04 Jan 2022 | 16.88 | 16.92 | 16.50 | 16.78 | 16.78 | 1,433,400 |
03 Jan 2022 | 16.69 | 16.84 | 16.54 | 16.80 | 16.80 | 485,600 |
31 Dec 2021 | 16.46 | 16.75 | 16.46 | 16.61 | 16.61 | 540,900 |
30 Dec 2021 | 16.05 | 16.53 | 16.04 | 16.45 | 16.45 | 483,600 |
29 Dec 2021 | 16.05 | 16.06 | 15.90 | 15.99 | 15.99 | 716,800 |
28 Dec 2021 | 16.17 | 16.21 | 16.05 | 16.19 | 16.19 | 527,000 |
27 Dec 2021 | 16.63 | 16.69 | 16.59 | 16.63 | 16.63 | 437,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |