Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 10.99 | 11.23 | 10.55 | 10.88 | 10.88 | 13,699 |
17 May 2022 | 10.95 | 11.52 | 10.89 | 11.17 | 11.17 | 344,200 |
16 May 2022 | 11.37 | 11.63 | 10.60 | 10.66 | 10.66 | 276,300 |
13 May 2022 | 11.54 | 12.53 | 11.37 | 11.38 | 11.38 | 360,500 |
12 May 2022 | 10.95 | 11.35 | 10.49 | 11.19 | 11.19 | 349,600 |
11 May 2022 | 11.68 | 12.14 | 10.84 | 10.92 | 10.92 | 192,800 |
10 May 2022 | 12.26 | 12.50 | 11.41 | 11.73 | 11.73 | 134,200 |
09 May 2022 | 12.81 | 12.81 | 11.51 | 11.98 | 11.98 | 249,100 |
06 May 2022 | 13.90 | 13.90 | 12.64 | 13.01 | 13.01 | 192,300 |
05 May 2022 | 15.58 | 15.80 | 13.62 | 13.91 | 13.91 | 166,400 |
04 May 2022 | 17.29 | 18.00 | 15.16 | 15.89 | 15.89 | 124,100 |
03 May 2022 | 18.00 | 18.28 | 16.84 | 17.28 | 17.28 | 111,500 |
02 May 2022 | 16.89 | 17.92 | 16.60 | 17.91 | 17.91 | 120,200 |
29 Apr 2022 | 17.46 | 18.14 | 16.77 | 16.88 | 16.88 | 107,700 |
28 Apr 2022 | 17.34 | 17.72 | 16.76 | 17.72 | 17.72 | 83,300 |
27 Apr 2022 | 17.32 | 17.69 | 17.03 | 17.23 | 17.23 | 104,900 |
26 Apr 2022 | 18.22 | 18.22 | 17.41 | 17.44 | 17.44 | 65,200 |
25 Apr 2022 | 17.80 | 18.53 | 17.54 | 18.52 | 18.52 | 88,600 |
22 Apr 2022 | 19.24 | 19.58 | 17.90 | 18.03 | 18.03 | 64,400 |
21 Apr 2022 | 20.03 | 20.03 | 19.47 | 19.55 | 19.55 | 84,800 |
20 Apr 2022 | 19.99 | 20.41 | 19.13 | 19.62 | 19.62 | 195,800 |
19 Apr 2022 | 18.58 | 20.42 | 18.58 | 20.05 | 20.05 | 199,900 |
18 Apr 2022 | 19.00 | 19.02 | 18.51 | 18.61 | 18.61 | 137,600 |
14 Apr 2022 | 19.49 | 19.49 | 18.67 | 18.96 | 18.96 | 78,800 |
13 Apr 2022 | 19.48 | 19.72 | 19.01 | 19.44 | 19.44 | 76,300 |
12 Apr 2022 | 18.74 | 19.43 | 18.25 | 19.30 | 19.30 | 78,300 |
11 Apr 2022 | 18.78 | 18.95 | 18.34 | 18.45 | 18.45 | 92,900 |
08 Apr 2022 | 19.06 | 19.24 | 18.45 | 18.85 | 18.85 | 84,800 |
07 Apr 2022 | 18.53 | 19.61 | 17.49 | 19.09 | 19.09 | 70,100 |
06 Apr 2022 | 19.37 | 19.37 | 18.48 | 18.99 | 18.99 | 103,300 |
05 Apr 2022 | 20.47 | 20.60 | 19.55 | 19.58 | 19.58 | 82,200 |
04 Apr 2022 | 21.54 | 21.62 | 20.30 | 20.47 | 20.47 | 146,300 |
01 Apr 2022 | 20.18 | 21.60 | 20.18 | 21.50 | 21.50 | 173,400 |
31 Mar 2022 | 20.05 | 20.68 | 19.64 | 20.16 | 20.16 | 115,500 |
30 Mar 2022 | 20.11 | 20.74 | 19.35 | 20.13 | 20.13 | 119,400 |
29 Mar 2022 | 18.95 | 20.48 | 18.59 | 20.36 | 20.36 | 317,100 |
28 Mar 2022 | 18.67 | 18.90 | 18.12 | 18.61 | 18.61 | 124,100 |
25 Mar 2022 | 19.32 | 19.84 | 18.41 | 18.66 | 18.66 | 197,400 |
24 Mar 2022 | 19.00 | 19.88 | 18.64 | 19.43 | 19.43 | 85,000 |
23 Mar 2022 | 19.42 | 19.42 | 18.55 | 18.69 | 18.69 | 149,400 |
22 Mar 2022 | 18.75 | 19.47 | 18.63 | 19.42 | 19.42 | 160,100 |
21 Mar 2022 | 19.33 | 19.45 | 18.63 | 18.83 | 18.83 | 176,700 |
18 Mar 2022 | 18.91 | 19.75 | 18.64 | 19.50 | 19.50 | 555,900 |
17 Mar 2022 | 17.63 | 18.90 | 17.08 | 18.90 | 18.90 | 187,100 |
16 Mar 2022 | 17.10 | 18.50 | 16.65 | 17.50 | 17.50 | 184,700 |
15 Mar 2022 | 16.39 | 16.86 | 16.20 | 16.86 | 16.86 | 149,900 |
14 Mar 2022 | 16.66 | 17.19 | 16.16 | 16.30 | 16.30 | 159,600 |
11 Mar 2022 | 18.07 | 18.35 | 16.76 | 16.76 | 16.76 | 142,400 |
10 Mar 2022 | 18.48 | 19.69 | 17.70 | 18.00 | 18.00 | 175,900 |
09 Mar 2022 | 19.34 | 19.69 | 18.85 | 18.92 | 18.92 | 114,300 |
08 Mar 2022 | 18.99 | 19.72 | 18.51 | 19.08 | 19.08 | 187,000 |
07 Mar 2022 | 20.55 | 21.14 | 19.34 | 19.39 | 19.39 | 235,200 |
04 Mar 2022 | 20.17 | 20.70 | 20.03 | 20.69 | 20.69 | 362,600 |
03 Mar 2022 | 19.98 | 20.63 | 19.95 | 20.34 | 20.34 | 167,500 |
02 Mar 2022 | 20.31 | 20.55 | 19.82 | 20.02 | 20.02 | 164,000 |
01 Mar 2022 | 20.40 | 20.49 | 19.67 | 20.13 | 20.13 | 321,600 |
28 Feb 2022 | 19.17 | 20.49 | 19.10 | 20.36 | 20.36 | 244,600 |
25 Feb 2022 | 18.51 | 19.44 | 18.24 | 19.33 | 19.33 | 397,400 |
24 Feb 2022 | 15.21 | 18.60 | 15.21 | 18.54 | 18.54 | 495,400 |
23 Feb 2022 | 13.90 | 16.80 | 13.69 | 15.97 | 15.97 | 1,458,400 |
22 Feb 2022 | 14.38 | 15.05 | 13.37 | 13.68 | 13.68 | 734,000 |
18 Feb 2022 | 14.10 | 15.29 | 13.45 | 14.88 | 14.88 | 875,200 |
17 Feb 2022 | 15.32 | 15.47 | 14.21 | 14.25 | 14.25 | 203,000 |
16 Feb 2022 | 15.87 | 16.00 | 15.41 | 15.53 | 15.53 | 204,900 |
15 Feb 2022 | 15.96 | 16.34 | 15.82 | 15.93 | 15.93 | 172,800 |
14 Feb 2022 | 16.06 | 16.31 | 15.50 | 15.61 | 15.61 | 213,100 |
11 Feb 2022 | 16.26 | 16.77 | 15.93 | 16.14 | 16.14 | 115,700 |
10 Feb 2022 | 16.09 | 16.76 | 16.09 | 16.23 | 16.23 | 158,100 |
09 Feb 2022 | 16.15 | 16.64 | 16.07 | 16.58 | 16.58 | 162,900 |
08 Feb 2022 | 15.16 | 15.96 | 15.16 | 15.90 | 15.90 | 157,900 |
07 Feb 2022 | 15.03 | 15.37 | 14.75 | 15.26 | 15.26 | 368,100 |
04 Feb 2022 | 14.66 | 15.08 | 14.40 | 15.00 | 15.00 | 185,200 |
03 Feb 2022 | 14.89 | 15.15 | 14.46 | 14.77 | 14.77 | 168,000 |
02 Feb 2022 | 15.58 | 15.59 | 14.78 | 15.14 | 15.14 | 154,700 |
01 Feb 2022 | 15.63 | 16.10 | 15.32 | 15.62 | 15.62 | 178,500 |
31 Jan 2022 | 15.18 | 15.79 | 15.02 | 15.77 | 15.77 | 183,900 |
28 Jan 2022 | 14.72 | 15.14 | 14.15 | 15.11 | 15.11 | 181,200 |
27 Jan 2022 | 15.66 | 16.18 | 14.81 | 14.85 | 14.85 | 175,400 |
26 Jan 2022 | 16.25 | 16.39 | 15.41 | 15.44 | 15.44 | 154,300 |
25 Jan 2022 | 15.66 | 16.26 | 15.24 | 15.87 | 15.87 | 250,600 |
24 Jan 2022 | 15.31 | 16.13 | 14.82 | 16.05 | 16.05 | 238,200 |
21 Jan 2022 | 15.60 | 16.10 | 15.45 | 15.57 | 15.57 | 166,400 |
20 Jan 2022 | 16.26 | 17.01 | 15.81 | 15.87 | 15.87 | 166,200 |
19 Jan 2022 | 16.92 | 16.92 | 15.90 | 15.95 | 15.95 | 274,600 |
18 Jan 2022 | 17.63 | 17.81 | 16.85 | 16.87 | 16.87 | 233,500 |
14 Jan 2022 | 17.76 | 18.23 | 17.58 | 17.98 | 17.98 | 213,300 |
13 Jan 2022 | 18.35 | 18.54 | 18.06 | 18.14 | 18.14 | 150,600 |
12 Jan 2022 | 18.75 | 18.80 | 18.25 | 18.28 | 18.28 | 247,200 |
11 Jan 2022 | 18.11 | 18.84 | 18.11 | 18.63 | 18.63 | 214,800 |
10 Jan 2022 | 18.18 | 18.47 | 17.36 | 18.23 | 18.23 | 254,300 |
07 Jan 2022 | 17.95 | 18.50 | 17.54 | 18.00 | 18.00 | 295,000 |
06 Jan 2022 | 18.62 | 18.77 | 17.69 | 18.03 | 18.03 | 228,500 |
05 Jan 2022 | 19.63 | 19.77 | 18.74 | 18.81 | 18.81 | 519,100 |
04 Jan 2022 | 19.97 | 20.05 | 19.40 | 19.48 | 19.48 | 419,800 |
03 Jan 2022 | 19.03 | 20.05 | 18.77 | 19.73 | 19.73 | 315,500 |
31 Dec 2021 | 19.55 | 20.27 | 19.01 | 19.03 | 19.03 | 263,300 |
30 Dec 2021 | 19.65 | 19.83 | 19.15 | 19.23 | 19.23 | 228,200 |
29 Dec 2021 | 19.72 | 19.76 | 19.35 | 19.45 | 19.45 | 119,500 |
28 Dec 2021 | 19.87 | 20.26 | 19.52 | 19.78 | 19.78 | 135,400 |
27 Dec 2021 | 20.76 | 20.76 | 19.48 | 19.85 | 19.85 | 187,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |