Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 14.13 | 15.14 | 14.03 | 15.05 | 15.05 | 92,477 |
16 May 2022 | 14.04 | 14.75 | 13.65 | 13.72 | 13.72 | 135,600 |
13 May 2022 | 12.87 | 14.34 | 12.87 | 14.02 | 14.02 | 134,700 |
12 May 2022 | 11.01 | 12.66 | 11.00 | 12.65 | 12.65 | 201,800 |
11 May 2022 | 12.33 | 12.96 | 11.51 | 11.57 | 11.57 | 136,500 |
10 May 2022 | 13.39 | 13.49 | 12.17 | 12.40 | 12.40 | 195,200 |
09 May 2022 | 14.19 | 14.78 | 12.94 | 12.96 | 12.96 | 137,700 |
06 May 2022 | 15.48 | 15.48 | 14.35 | 14.53 | 14.53 | 177,900 |
05 May 2022 | 16.03 | 16.52 | 15.27 | 15.71 | 15.71 | 136,600 |
04 May 2022 | 16.20 | 16.59 | 15.31 | 16.41 | 16.41 | 107,800 |
03 May 2022 | 15.71 | 16.31 | 15.25 | 16.25 | 16.25 | 72,100 |
02 May 2022 | 14.69 | 15.77 | 14.42 | 15.73 | 15.73 | 180,000 |
29 Apr 2022 | 15.24 | 15.68 | 14.60 | 14.60 | 14.60 | 65,200 |
28 Apr 2022 | 15.81 | 15.81 | 14.66 | 15.43 | 15.43 | 74,100 |
27 Apr 2022 | 15.51 | 15.81 | 15.07 | 15.47 | 15.47 | 64,100 |
26 Apr 2022 | 16.07 | 16.65 | 15.51 | 15.51 | 15.51 | 108,000 |
25 Apr 2022 | 15.22 | 16.35 | 15.22 | 16.26 | 16.26 | 70,900 |
22 Apr 2022 | 15.66 | 15.77 | 15.13 | 15.35 | 15.35 | 63,300 |
21 Apr 2022 | 16.48 | 16.48 | 15.31 | 15.63 | 15.63 | 75,500 |
20 Apr 2022 | 16.44 | 16.69 | 15.80 | 16.39 | 16.39 | 68,500 |
19 Apr 2022 | 15.67 | 16.28 | 15.58 | 16.22 | 16.22 | 91,000 |
18 Apr 2022 | 16.61 | 16.61 | 15.38 | 15.55 | 15.55 | 182,900 |
14 Apr 2022 | 17.00 | 17.00 | 16.38 | 16.51 | 16.51 | 51,000 |
13 Apr 2022 | 16.45 | 17.37 | 16.45 | 17.15 | 17.15 | 97,900 |
12 Apr 2022 | 16.68 | 17.17 | 16.12 | 16.38 | 16.38 | 84,500 |
11 Apr 2022 | 17.13 | 17.28 | 16.43 | 16.44 | 16.44 | 95,800 |
08 Apr 2022 | 17.26 | 17.97 | 17.01 | 17.47 | 17.47 | 76,300 |
07 Apr 2022 | 17.69 | 18.07 | 17.20 | 17.45 | 17.45 | 57,800 |
06 Apr 2022 | 17.29 | 17.87 | 17.10 | 17.87 | 17.87 | 80,400 |
05 Apr 2022 | 17.82 | 18.47 | 17.41 | 17.49 | 17.49 | 98,800 |
04 Apr 2022 | 17.53 | 18.05 | 17.36 | 17.92 | 17.92 | 85,400 |
01 Apr 2022 | 16.93 | 17.68 | 16.77 | 17.24 | 17.24 | 80,500 |
31 Mar 2022 | 17.41 | 17.58 | 16.90 | 16.97 | 16.97 | 60,500 |
30 Mar 2022 | 17.90 | 18.09 | 17.28 | 17.28 | 17.28 | 83,200 |
29 Mar 2022 | 17.45 | 18.07 | 17.42 | 17.80 | 17.80 | 117,700 |
28 Mar 2022 | 17.74 | 18.08 | 16.86 | 17.14 | 17.14 | 60,800 |
25 Mar 2022 | 18.54 | 18.54 | 17.73 | 17.82 | 17.82 | 70,800 |
24 Mar 2022 | 17.96 | 18.42 | 17.35 | 18.39 | 18.39 | 95,000 |
23 Mar 2022 | 18.11 | 18.60 | 17.60 | 17.62 | 17.62 | 117,100 |
22 Mar 2022 | 17.81 | 18.68 | 17.77 | 18.40 | 18.40 | 205,500 |
21 Mar 2022 | 18.50 | 18.69 | 17.88 | 17.93 | 17.93 | 104,100 |
18 Mar 2022 | 18.98 | 20.09 | 18.78 | 18.95 | 18.95 | 279,900 |
17 Mar 2022 | 17.82 | 19.58 | 17.82 | 19.49 | 19.49 | 117,000 |
16 Mar 2022 | 17.38 | 17.98 | 16.88 | 17.98 | 17.98 | 86,900 |
15 Mar 2022 | 17.49 | 17.93 | 16.60 | 17.21 | 17.21 | 86,900 |
14 Mar 2022 | 18.96 | 18.96 | 17.03 | 17.42 | 17.42 | 119,000 |
11 Mar 2022 | 19.37 | 19.76 | 18.53 | 18.70 | 18.70 | 94,500 |
10 Mar 2022 | 18.65 | 19.50 | 18.62 | 19.36 | 19.36 | 89,700 |
09 Mar 2022 | 18.31 | 19.40 | 18.31 | 19.13 | 19.13 | 82,400 |
08 Mar 2022 | 17.21 | 18.31 | 16.50 | 17.86 | 17.86 | 58,100 |
07 Mar 2022 | 16.96 | 17.41 | 16.80 | 17.06 | 17.06 | 73,900 |
04 Mar 2022 | 16.79 | 17.02 | 16.50 | 16.93 | 16.93 | 71,800 |
03 Mar 2022 | 17.70 | 17.74 | 16.84 | 16.98 | 16.98 | 81,800 |
02 Mar 2022 | 17.18 | 17.88 | 17.05 | 17.45 | 17.45 | 67,900 |
01 Mar 2022 | 17.30 | 17.84 | 16.73 | 17.01 | 17.01 | 64,600 |
28 Feb 2022 | 17.52 | 17.95 | 17.00 | 17.42 | 17.42 | 65,100 |
25 Feb 2022 | 16.91 | 17.41 | 16.58 | 17.36 | 17.36 | 82,800 |
24 Feb 2022 | 15.93 | 16.80 | 15.70 | 16.72 | 16.72 | 181,500 |
23 Feb 2022 | 17.76 | 18.14 | 16.65 | 16.65 | 16.65 | 138,900 |
22 Feb 2022 | 17.35 | 18.21 | 17.31 | 17.50 | 17.50 | 114,100 |
18 Feb 2022 | 17.46 | 18.23 | 16.73 | 17.60 | 17.60 | 153,600 |
17 Feb 2022 | 19.10 | 19.10 | 17.85 | 18.10 | 18.10 | 118,200 |
16 Feb 2022 | 19.93 | 19.94 | 19.22 | 19.40 | 19.40 | 107,200 |
15 Feb 2022 | 19.11 | 20.05 | 19.08 | 20.05 | 20.05 | 79,500 |
14 Feb 2022 | 18.69 | 19.59 | 18.60 | 18.86 | 18.86 | 69,900 |
11 Feb 2022 | 19.21 | 19.96 | 18.69 | 18.81 | 18.81 | 48,800 |
10 Feb 2022 | 20.03 | 21.15 | 18.95 | 19.22 | 19.22 | 89,700 |
09 Feb 2022 | 19.50 | 20.69 | 19.30 | 20.49 | 20.49 | 94,800 |
08 Feb 2022 | 19.48 | 19.73 | 18.81 | 19.13 | 19.13 | 69,600 |
07 Feb 2022 | 18.21 | 19.51 | 18.11 | 19.51 | 19.51 | 102,200 |
04 Feb 2022 | 18.52 | 18.56 | 17.41 | 18.15 | 18.15 | 174,700 |
03 Feb 2022 | 17.80 | 18.67 | 17.73 | 18.56 | 18.56 | 344,800 |
02 Feb 2022 | 18.96 | 19.20 | 17.93 | 17.99 | 17.99 | 179,900 |
01 Feb 2022 | 19.16 | 19.53 | 18.72 | 19.07 | 19.07 | 96,900 |
31 Jan 2022 | 17.73 | 19.32 | 17.73 | 19.00 | 19.00 | 137,600 |
28 Jan 2022 | 18.24 | 18.83 | 17.51 | 17.79 | 17.79 | 193,400 |
27 Jan 2022 | 19.25 | 19.49 | 18.38 | 18.56 | 18.56 | 160,300 |
26 Jan 2022 | 19.59 | 20.92 | 18.70 | 18.86 | 18.86 | 173,200 |
25 Jan 2022 | 18.16 | 19.73 | 18.10 | 19.39 | 19.39 | 125,000 |
24 Jan 2022 | 18.70 | 19.51 | 17.15 | 18.47 | 18.47 | 341,100 |
21 Jan 2022 | 19.65 | 19.65 | 18.56 | 19.00 | 19.00 | 170,500 |
20 Jan 2022 | 19.94 | 21.42 | 19.70 | 19.70 | 19.70 | 181,500 |
19 Jan 2022 | 21.90 | 21.90 | 19.92 | 19.94 | 19.94 | 344,200 |
18 Jan 2022 | 24.00 | 24.00 | 21.91 | 21.92 | 21.92 | 270,300 |
14 Jan 2022 | 23.20 | 24.80 | 23.00 | 24.51 | 24.51 | 142,100 |
13 Jan 2022 | 23.78 | 23.90 | 22.68 | 23.26 | 23.26 | 121,500 |
12 Jan 2022 | 24.05 | 25.35 | 23.51 | 24.00 | 24.00 | 196,300 |
11 Jan 2022 | 22.76 | 24.86 | 22.36 | 24.03 | 24.03 | 144,500 |
10 Jan 2022 | 21.28 | 22.08 | 20.67 | 21.88 | 21.88 | 65,800 |
07 Jan 2022 | 22.44 | 22.74 | 21.60 | 21.75 | 21.75 | 55,000 |
06 Jan 2022 | 22.69 | 23.29 | 22.05 | 22.58 | 22.58 | 131,700 |
05 Jan 2022 | 24.50 | 24.60 | 22.67 | 22.69 | 22.69 | 71,100 |
04 Jan 2022 | 24.97 | 25.13 | 24.16 | 24.49 | 24.49 | 106,100 |
03 Jan 2022 | 24.46 | 25.00 | 23.67 | 24.97 | 24.97 | 62,000 |
31 Dec 2021 | 24.96 | 25.14 | 24.00 | 24.15 | 24.15 | 54,700 |
30 Dec 2021 | 23.78 | 25.05 | 23.78 | 24.87 | 24.87 | 68,600 |
29 Dec 2021 | 23.90 | 24.19 | 23.35 | 23.83 | 23.83 | 71,900 |
28 Dec 2021 | 24.58 | 25.17 | 23.91 | 24.09 | 24.09 | 80,400 |
27 Dec 2021 | 25.40 | 26.00 | 24.59 | 24.59 | 24.59 | 132,500 |
23 Dec 2021 | 24.95 | 25.92 | 24.01 | 25.85 | 25.85 | 96,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |