Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 12.820 | 13.160 | 12.820 | 13.100 | 13.100 | 26,712 |
19 May 2022 | 12.920 | 13.080 | 12.580 | 13.000 | 13.000 | 1,434,530 |
18 May 2022 | 12.700 | 13.160 | 12.680 | 13.060 | 13.060 | 1,243,919 |
17 May 2022 | 13.520 | 13.600 | 12.780 | 12.860 | 12.860 | 3,118,307 |
16 May 2022 | 13.500 | 13.900 | 13.260 | 13.540 | 13.540 | 1,298,326 |
13 May 2022 | 12.840 | 13.480 | 12.600 | 13.200 | 13.200 | 2,620,364 |
12 May 2022 | 14.000 | 14.000 | 12.820 | 13.000 | 13.000 | 2,227,575 |
11 May 2022 | 13.860 | 14.200 | 13.780 | 13.820 | 13.820 | 1,278,301 |
10 May 2022 | 14.000 | 14.360 | 13.840 | 14.080 | 14.080 | 2,037,166 |
06 May 2022 | 14.980 | 14.980 | 14.040 | 14.280 | 14.280 | 1,831,378 |
05 May 2022 | 16.000 | 16.000 | 14.860 | 14.980 | 14.980 | 805,480 |
04 May 2022 | 15.840 | 15.840 | 15.440 | 15.580 | 15.580 | 265,154 |
03 May 2022 | 15.180 | 16.080 | 15.040 | 15.840 | 15.840 | 809,811 |
29 Apr 2022 | 14.940 | 15.220 | 14.200 | 15.180 | 15.180 | 990,151 |
28 Apr 2022 | 14.540 | 14.900 | 14.300 | 14.820 | 14.820 | 1,109,228 |
27 Apr 2022 | 14.300 | 14.520 | 14.160 | 14.460 | 14.460 | 1,147,194 |
26 Apr 2022 | 14.380 | 14.480 | 14.000 | 14.080 | 14.080 | 1,375,294 |
25 Apr 2022 | 14.740 | 14.780 | 14.180 | 14.340 | 14.340 | 1,812,599 |
22 Apr 2022 | 15.640 | 15.640 | 14.940 | 15.080 | 15.080 | 673,402 |
21 Apr 2022 | 16.500 | 16.500 | 15.660 | 15.660 | 15.660 | 1,960,480 |
20 Apr 2022 | 16.600 | 16.740 | 16.000 | 16.180 | 16.180 | 3,701,903 |
19 Apr 2022 | 16.520 | 16.860 | 16.040 | 16.600 | 16.600 | 1,295,590 |
14 Apr 2022 | 16.680 | 17.100 | 16.640 | 17.000 | 17.000 | 2,831,600 |
13 Apr 2022 | 17.160 | 17.160 | 16.540 | 16.600 | 16.600 | 1,203,100 |
12 Apr 2022 | 16.700 | 17.200 | 16.340 | 16.700 | 16.700 | 2,141,569 |
11 Apr 2022 | 17.000 | 17.000 | 16.200 | 16.700 | 16.700 | 1,862,711 |
08 Apr 2022 | 16.800 | 17.040 | 16.520 | 17.000 | 17.000 | 2,758,880 |
07 Apr 2022 | 16.720 | 17.100 | 16.200 | 16.800 | 16.800 | 2,397,490 |
06 Apr 2022 | 16.100 | 17.060 | 15.840 | 16.780 | 16.780 | 3,398,424 |
04 Apr 2022 | 15.880 | 16.380 | 15.260 | 16.320 | 16.320 | 1,833,610 |
01 Apr 2022 | 16.380 | 16.380 | 14.620 | 15.440 | 15.440 | 1,004,647 |
31 Mar 2022 | 15.260 | 15.260 | 14.560 | 14.900 | 14.900 | 1,701,553 |
30 Mar 2022 | 14.160 | 15.000 | 14.120 | 14.820 | 14.820 | 2,736,500 |
29 Mar 2022 | 14.600 | 14.600 | 13.820 | 14.200 | 14.200 | 935,900 |
28 Mar 2022 | 14.020 | 14.520 | 13.680 | 14.260 | 14.260 | 2,366,300 |
25 Mar 2022 | 15.260 | 15.420 | 14.000 | 14.420 | 14.420 | 3,630,230 |
24 Mar 2022 | 15.200 | 15.980 | 15.100 | 15.200 | 15.200 | 3,281,052 |
23 Mar 2022 | 15.300 | 15.900 | 14.800 | 15.660 | 15.660 | 2,901,479 |
22 Mar 2022 | 14.340 | 15.120 | 13.800 | 15.120 | 15.120 | 5,661,572 |
21 Mar 2022 | 14.200 | 14.300 | 13.120 | 14.040 | 14.040 | 3,355,266 |
18 Mar 2022 | 13.900 | 14.120 | 12.520 | 13.800 | 13.800 | 9,156,989 |
17 Mar 2022 | 13.100 | 14.060 | 12.360 | 13.580 | 13.580 | 9,068,168 |
16 Mar 2022 | 11.680 | 12.240 | 11.120 | 11.860 | 11.860 | 9,153,480 |
15 Mar 2022 | 12.860 | 12.860 | 11.500 | 11.680 | 11.680 | 9,944,483 |
14 Mar 2022 | 13.960 | 13.980 | 12.820 | 13.000 | 13.000 | 6,642,793 |
11 Mar 2022 | 14.620 | 14.620 | 13.700 | 13.980 | 13.980 | 4,015,021 |
10 Mar 2022 | 14.980 | 14.980 | 14.280 | 14.780 | 14.780 | 2,597,383 |
09 Mar 2022 | 15.100 | 15.200 | 14.540 | 14.720 | 14.720 | 3,322,866 |
08 Mar 2022 | 15.500 | 15.500 | 14.920 | 14.980 | 14.980 | 2,189,833 |
07 Mar 2022 | 15.560 | 15.560 | 15.000 | 15.320 | 15.320 | 1,792,257 |
04 Mar 2022 | 15.740 | 15.740 | 15.280 | 15.560 | 15.560 | 1,609,112 |
03 Mar 2022 | 15.720 | 16.240 | 15.500 | 15.640 | 15.640 | 1,113,330 |
02 Mar 2022 | 16.140 | 16.260 | 15.740 | 15.740 | 15.740 | 1,852,648 |
01 Mar 2022 | 16.020 | 16.340 | 15.900 | 16.140 | 16.140 | 2,013,003 |
28 Feb 2022 | 15.960 | 16.180 | 15.860 | 16.020 | 16.020 | 2,934,601 |
25 Feb 2022 | 16.380 | 16.380 | 15.920 | 16.000 | 16.000 | 1,327,725 |
24 Feb 2022 | 15.900 | 16.240 | 15.620 | 16.020 | 16.020 | 3,610,563 |
23 Feb 2022 | 16.300 | 16.320 | 15.980 | 16.040 | 16.040 | 633,791 |
22 Feb 2022 | 16.260 | 16.600 | 15.980 | 16.340 | 16.340 | 771,300 |
21 Feb 2022 | 16.220 | 16.540 | 15.620 | 16.500 | 16.500 | 669,600 |
18 Feb 2022 | 16.300 | 16.860 | 16.220 | 16.620 | 16.620 | 1,855,900 |
17 Feb 2022 | 16.640 | 16.640 | 16.120 | 16.320 | 16.320 | 711,600 |
16 Feb 2022 | 16.800 | 16.940 | 16.360 | 16.380 | 16.380 | 741,541 |
15 Feb 2022 | 16.160 | 16.780 | 15.920 | 16.320 | 16.320 | 2,215,300 |
14 Feb 2022 | 16.500 | 16.680 | 15.940 | 16.400 | 16.400 | 1,492,133 |
11 Feb 2022 | 17.100 | 17.780 | 16.660 | 16.720 | 16.720 | 1,482,100 |
10 Feb 2022 | 16.760 | 16.940 | 16.440 | 16.880 | 16.880 | 2,081,139 |
09 Feb 2022 | 16.580 | 17.000 | 16.180 | 16.380 | 16.380 | 2,789,200 |
08 Feb 2022 | 16.540 | 16.680 | 16.300 | 16.580 | 16.580 | 2,931,450 |
07 Feb 2022 | 16.480 | 16.860 | 16.220 | 16.540 | 16.540 | 2,018,412 |
04 Feb 2022 | 16.260 | 16.560 | 15.320 | 16.480 | 16.480 | 4,994,841 |
31 Jan 2022 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | - |
28 Jan 2022 | 16.340 | 16.340 | 11.200 | 13.540 | 13.540 | 23,168,480 |
27 Jan 2022 | 16.840 | 16.960 | 15.960 | 16.340 | 16.340 | 1,063,178 |
26 Jan 2022 | 17.240 | 17.240 | 16.660 | 16.760 | 16.760 | 1,092,450 |
25 Jan 2022 | 17.140 | 17.360 | 16.520 | 16.860 | 16.860 | 881,928 |
24 Jan 2022 | 17.380 | 17.460 | 16.920 | 17.200 | 17.200 | 1,367,100 |
21 Jan 2022 | 16.920 | 17.400 | 16.920 | 17.180 | 17.180 | 3,472,300 |
20 Jan 2022 | 16.180 | 17.080 | 16.180 | 16.860 | 16.860 | 4,418,800 |
19 Jan 2022 | 15.600 | 16.100 | 15.600 | 16.080 | 16.080 | 1,972,097 |
18 Jan 2022 | 15.240 | 15.860 | 15.020 | 15.600 | 15.600 | 2,451,392 |
17 Jan 2022 | 15.680 | 15.680 | 15.020 | 15.240 | 15.240 | 2,123,204 |
14 Jan 2022 | 16.220 | 16.560 | 15.720 | 15.780 | 15.780 | 1,636,304 |
13 Jan 2022 | 17.000 | 17.180 | 16.340 | 16.340 | 16.340 | 1,364,543 |
12 Jan 2022 | 16.720 | 16.980 | 16.620 | 16.800 | 16.800 | 1,155,576 |
11 Jan 2022 | 16.840 | 16.960 | 16.420 | 16.520 | 16.520 | 1,447,229 |
10 Jan 2022 | 16.240 | 16.700 | 15.840 | 16.460 | 16.460 | 644,623 |
07 Jan 2022 | 16.140 | 16.420 | 16.000 | 16.100 | 16.100 | 682,604 |
06 Jan 2022 | 16.880 | 16.880 | 15.300 | 16.040 | 16.040 | 1,384,910 |
05 Jan 2022 | 16.660 | 16.660 | 15.800 | 15.940 | 15.940 | 692,930 |
04 Jan 2022 | 16.440 | 16.980 | 16.360 | 16.580 | 16.580 | 1,123,972 |
03 Jan 2022 | 16.900 | 16.900 | 15.660 | 16.180 | 16.180 | 452,472 |
31 Dec 2021 | 16.060 | 16.480 | 15.960 | 16.260 | 16.260 | 871,100 |
30 Dec 2021 | 15.400 | 15.940 | 14.760 | 15.880 | 15.880 | 2,111,133 |
29 Dec 2021 | 15.800 | 15.820 | 15.380 | 15.460 | 15.460 | 459,000 |
28 Dec 2021 | 16.260 | 16.460 | 15.880 | 15.920 | 15.920 | 713,700 |
24 Dec 2021 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | - |
23 Dec 2021 | 15.520 | 16.260 | 15.520 | 16.080 | 16.080 | 1,120,873 |
22 Dec 2021 | 15.640 | 16.080 | 15.200 | 15.620 | 15.620 | 1,242,220 |
21 Dec 2021 | 14.920 | 15.760 | 14.920 | 15.640 | 15.640 | 2,465,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |