Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 11.80 | 12.26 | 11.04 | 11.82 | 11.82 | 70,608 |
25 May 2022 | 11.10 | 11.88 | 11.10 | 11.80 | 11.80 | 44,900 |
24 May 2022 | 11.69 | 11.70 | 10.75 | 11.03 | 11.03 | 47,100 |
23 May 2022 | 12.54 | 12.93 | 11.83 | 11.98 | 11.98 | 56,800 |
20 May 2022 | 12.18 | 12.78 | 11.71 | 12.42 | 12.42 | 53,700 |
19 May 2022 | 12.23 | 12.58 | 11.60 | 11.87 | 11.87 | 46,000 |
18 May 2022 | 12.60 | 12.95 | 12.30 | 12.42 | 12.42 | 32,200 |
17 May 2022 | 13.05 | 13.23 | 12.58 | 12.71 | 12.71 | 36,600 |
16 May 2022 | 13.24 | 13.24 | 12.22 | 12.48 | 12.48 | 68,000 |
13 May 2022 | 13.15 | 13.71 | 13.01 | 13.45 | 13.45 | 48,500 |
12 May 2022 | 13.90 | 14.22 | 12.80 | 13.12 | 13.12 | 57,400 |
11 May 2022 | 14.29 | 14.63 | 13.83 | 13.96 | 13.96 | 63,400 |
10 May 2022 | 12.39 | 14.00 | 12.39 | 13.26 | 13.26 | 103,300 |
09 May 2022 | 12.81 | 12.91 | 12.00 | 12.11 | 12.11 | 70,500 |
06 May 2022 | 13.54 | 13.60 | 13.00 | 13.07 | 13.07 | 24,700 |
05 May 2022 | 13.82 | 13.82 | 13.02 | 13.30 | 13.30 | 21,000 |
04 May 2022 | 13.60 | 14.14 | 13.44 | 14.08 | 14.08 | 20,200 |
03 May 2022 | 13.97 | 13.97 | 13.39 | 13.64 | 13.64 | 20,000 |
02 May 2022 | 14.25 | 14.55 | 13.52 | 13.75 | 13.75 | 39,700 |
29 Apr 2022 | 14.52 | 14.65 | 14.19 | 14.43 | 14.43 | 28,400 |
28 Apr 2022 | 14.50 | 14.97 | 14.17 | 14.72 | 14.72 | 25,000 |
27 Apr 2022 | 14.77 | 14.77 | 14.24 | 14.24 | 14.24 | 18,600 |
26 Apr 2022 | 16.24 | 16.24 | 14.40 | 14.94 | 14.94 | 39,500 |
25 Apr 2022 | 15.39 | 16.48 | 15.17 | 16.10 | 16.10 | 36,100 |
22 Apr 2022 | 15.08 | 15.40 | 14.60 | 15.39 | 15.39 | 25,200 |
21 Apr 2022 | 15.47 | 15.67 | 15.00 | 15.08 | 15.08 | 38,400 |
20 Apr 2022 | 14.95 | 15.40 | 14.50 | 15.40 | 15.40 | 36,600 |
19 Apr 2022 | 14.32 | 15.00 | 14.26 | 14.90 | 14.90 | 35,500 |
18 Apr 2022 | 15.15 | 15.18 | 14.13 | 14.32 | 14.32 | 62,600 |
14 Apr 2022 | 15.28 | 15.75 | 15.13 | 15.28 | 15.28 | 40,600 |
13 Apr 2022 | 15.18 | 15.30 | 14.92 | 15.27 | 15.27 | 29,300 |
12 Apr 2022 | 15.80 | 16.27 | 14.98 | 15.02 | 15.02 | 45,800 |
11 Apr 2022 | 15.49 | 15.78 | 14.72 | 15.72 | 15.72 | 61,600 |
08 Apr 2022 | 14.69 | 15.49 | 13.96 | 15.05 | 15.05 | 34,300 |
07 Apr 2022 | 15.76 | 15.90 | 14.76 | 14.76 | 14.76 | 54,600 |
06 Apr 2022 | 16.55 | 16.55 | 15.56 | 15.85 | 15.85 | 53,000 |
05 Apr 2022 | 15.70 | 16.55 | 15.58 | 16.55 | 16.55 | 40,400 |
04 Apr 2022 | 15.21 | 16.00 | 15.18 | 15.70 | 15.70 | 67,600 |
01 Apr 2022 | 15.27 | 15.60 | 15.04 | 15.16 | 15.16 | 37,300 |
31 Mar 2022 | 15.50 | 15.93 | 15.01 | 15.14 | 15.14 | 25,500 |
30 Mar 2022 | 15.50 | 15.88 | 15.21 | 15.41 | 15.41 | 49,900 |
29 Mar 2022 | 15.80 | 16.15 | 15.32 | 15.51 | 15.51 | 74,700 |
28 Mar 2022 | 15.10 | 15.87 | 15.00 | 15.63 | 15.63 | 87,300 |
25 Mar 2022 | 15.02 | 15.20 | 14.87 | 15.00 | 15.00 | 20,200 |
24 Mar 2022 | 15.63 | 15.64 | 14.63 | 15.10 | 15.10 | 42,900 |
23 Mar 2022 | 15.57 | 15.72 | 15.18 | 15.43 | 15.43 | 32,500 |
22 Mar 2022 | 15.26 | 15.88 | 15.01 | 15.53 | 15.53 | 30,300 |
21 Mar 2022 | 15.55 | 15.86 | 14.65 | 15.13 | 15.13 | 92,300 |
18 Mar 2022 | 16.48 | 16.95 | 15.03 | 15.19 | 15.19 | 72,000 |
17 Mar 2022 | 14.70 | 16.76 | 14.45 | 16.15 | 16.15 | 116,300 |
16 Mar 2022 | 13.78 | 14.55 | 13.78 | 14.27 | 14.27 | 80,300 |
15 Mar 2022 | 12.68 | 14.26 | 12.68 | 13.78 | 13.78 | 89,100 |
14 Mar 2022 | 12.25 | 12.92 | 12.25 | 12.61 | 12.61 | 95,700 |
11 Mar 2022 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 14,600 |
10 Mar 2022 | 12.14 | 12.89 | 12.14 | 12.44 | 12.44 | 31,400 |
09 Mar 2022 | 12.46 | 12.93 | 12.15 | 12.31 | 12.31 | 33,600 |
08 Mar 2022 | 12.50 | 13.00 | 12.10 | 12.31 | 12.31 | 46,300 |
07 Mar 2022 | 13.19 | 13.67 | 12.50 | 12.50 | 12.50 | 49,200 |
04 Mar 2022 | 13.69 | 13.90 | 13.05 | 13.49 | 13.49 | 37,000 |
03 Mar 2022 | 14.35 | 14.35 | 13.24 | 13.90 | 13.90 | 40,000 |
02 Mar 2022 | 14.62 | 15.09 | 14.13 | 14.26 | 14.26 | 21,200 |
01 Mar 2022 | 14.75 | 15.02 | 14.50 | 14.63 | 14.63 | 12,200 |
28 Feb 2022 | 14.77 | 15.16 | 14.55 | 14.82 | 14.82 | 9,300 |
25 Feb 2022 | 14.49 | 15.46 | 14.46 | 15.00 | 15.00 | 14,800 |
24 Feb 2022 | 14.65 | 14.65 | 13.81 | 14.46 | 14.46 | 36,600 |
23 Feb 2022 | 15.00 | 15.26 | 14.72 | 14.73 | 14.73 | 21,200 |
22 Feb 2022 | 15.12 | 15.65 | 14.66 | 14.92 | 14.92 | 24,500 |
18 Feb 2022 | 15.81 | 16.46 | 15.29 | 15.29 | 15.29 | 6,100 |
17 Feb 2022 | 16.52 | 16.61 | 15.61 | 15.81 | 15.81 | 19,800 |
16 Feb 2022 | 16.44 | 17.40 | 15.36 | 16.60 | 16.60 | 44,700 |
15 Feb 2022 | 15.99 | 16.50 | 15.73 | 16.43 | 16.43 | 26,300 |
14 Feb 2022 | 15.76 | 16.00 | 15.60 | 15.80 | 15.80 | 15,800 |
11 Feb 2022 | 15.70 | 15.80 | 15.42 | 15.76 | 15.76 | 13,300 |
10 Feb 2022 | 15.20 | 15.67 | 14.96 | 15.49 | 15.49 | 11,300 |
09 Feb 2022 | 15.52 | 15.90 | 15.29 | 15.40 | 15.40 | 16,500 |
08 Feb 2022 | 15.00 | 15.68 | 14.95 | 15.53 | 15.53 | 26,000 |
07 Feb 2022 | 15.31 | 15.39 | 14.80 | 15.23 | 15.23 | 33,600 |
04 Feb 2022 | 15.09 | 15.40 | 14.80 | 15.14 | 15.14 | 60,400 |
03 Feb 2022 | 15.10 | 15.40 | 14.59 | 15.11 | 15.11 | 17,200 |
02 Feb 2022 | 14.93 | 14.95 | 14.74 | 14.86 | 14.86 | 6,700 |
01 Feb 2022 | 14.66 | 14.92 | 14.60 | 14.71 | 14.71 | 5,000 |
31 Jan 2022 | 14.35 | 14.88 | 14.05 | 14.55 | 14.55 | 38,500 |
28 Jan 2022 | 14.15 | 14.99 | 13.91 | 14.29 | 14.29 | 15,900 |
27 Jan 2022 | 14.52 | 14.78 | 14.42 | 14.58 | 14.58 | 13,400 |
26 Jan 2022 | 14.45 | 14.81 | 14.24 | 14.52 | 14.52 | 12,900 |
25 Jan 2022 | 13.43 | 14.36 | 13.43 | 14.19 | 14.19 | 9,400 |
24 Jan 2022 | 13.22 | 13.90 | 13.11 | 13.46 | 13.46 | 33,500 |
21 Jan 2022 | 13.73 | 14.07 | 13.50 | 13.73 | 13.73 | 7,300 |
20 Jan 2022 | 13.89 | 14.04 | 13.50 | 13.90 | 13.90 | 13,800 |
19 Jan 2022 | 13.75 | 13.88 | 13.53 | 13.77 | 13.77 | 14,000 |
18 Jan 2022 | 14.25 | 14.25 | 13.33 | 13.75 | 13.75 | 8,300 |
14 Jan 2022 | 13.89 | 14.48 | 13.04 | 14.30 | 14.30 | 38,300 |
13 Jan 2022 | 14.22 | 14.29 | 13.50 | 14.15 | 14.15 | 18,600 |
12 Jan 2022 | 13.56 | 14.56 | 13.56 | 14.47 | 14.47 | 34,400 |
11 Jan 2022 | 13.83 | 14.89 | 13.73 | 14.17 | 14.17 | 4,800 |
10 Jan 2022 | 13.46 | 14.27 | 13.46 | 13.99 | 13.99 | 15,200 |
07 Jan 2022 | 14.05 | 14.10 | 13.80 | 14.03 | 14.03 | 4,200 |
06 Jan 2022 | 14.31 | 15.50 | 13.97 | 13.97 | 13.97 | 9,900 |
05 Jan 2022 | 15.01 | 15.60 | 13.59 | 13.92 | 13.92 | 60,700 |
04 Jan 2022 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 25,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |