Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 8.81 | 9.29 | 8.71 | 9.05 | 9.05 | 2,618,600 |
25 May 2022 | 8.60 | 8.83 | 8.45 | 8.80 | 8.80 | 2,200,100 |
24 May 2022 | 8.83 | 8.88 | 8.47 | 8.57 | 8.57 | 2,337,400 |
23 May 2022 | 9.14 | 9.22 | 8.79 | 8.90 | 8.90 | 1,815,200 |
20 May 2022 | 9.11 | 9.20 | 8.67 | 9.10 | 9.10 | 3,200,800 |
19 May 2022 | 8.50 | 9.11 | 8.45 | 9.03 | 9.03 | 3,978,500 |
18 May 2022 | 8.68 | 8.91 | 8.33 | 8.52 | 8.52 | 3,226,000 |
17 May 2022 | 8.70 | 9.00 | 8.50 | 8.90 | 8.90 | 3,294,400 |
16 May 2022 | 8.40 | 8.74 | 8.14 | 8.50 | 8.50 | 4,531,800 |
13 May 2022 | 8.16 | 8.68 | 7.99 | 8.39 | 8.39 | 5,858,300 |
12 May 2022 | 7.80 | 8.17 | 7.61 | 7.89 | 7.89 | 5,385,200 |
11 May 2022 | 8.51 | 8.57 | 7.75 | 7.94 | 7.94 | 5,338,900 |
10 May 2022 | 8.70 | 9.11 | 8.43 | 8.60 | 8.60 | 5,724,700 |
09 May 2022 | 8.93 | 9.07 | 8.26 | 8.37 | 8.37 | 6,177,600 |
06 May 2022 | 9.66 | 9.69 | 8.96 | 9.09 | 9.09 | 5,107,400 |
05 May 2022 | 9.72 | 10.43 | 9.60 | 9.78 | 9.78 | 7,193,700 |
04 May 2022 | 9.82 | 10.22 | 9.43 | 10.18 | 10.18 | 6,990,500 |
03 May 2022 | 9.61 | 9.85 | 9.50 | 9.80 | 9.80 | 5,116,900 |
02 May 2022 | 9.21 | 9.65 | 9.18 | 9.60 | 9.60 | 7,239,800 |
29 Apr 2022 | 9.71 | 10.02 | 9.25 | 9.29 | 9.29 | 4,746,700 |
28 Apr 2022 | 10.02 | 10.14 | 9.41 | 9.67 | 9.67 | 4,917,300 |
27 Apr 2022 | 9.50 | 10.08 | 9.50 | 9.95 | 9.95 | 3,840,200 |
26 Apr 2022 | 10.03 | 10.24 | 9.48 | 9.50 | 9.50 | 4,654,500 |
25 Apr 2022 | 9.57 | 10.20 | 9.57 | 10.07 | 10.07 | 3,404,800 |
22 Apr 2022 | 9.76 | 9.91 | 9.58 | 9.67 | 9.67 | 4,391,700 |
21 Apr 2022 | 10.25 | 10.47 | 9.54 | 9.69 | 9.69 | 7,324,000 |
20 Apr 2022 | 10.23 | 10.54 | 10.15 | 10.31 | 10.31 | 4,648,500 |
19 Apr 2022 | 10.58 | 10.75 | 10.17 | 10.22 | 10.22 | 6,118,000 |
18 Apr 2022 | 11.04 | 11.09 | 10.55 | 10.61 | 10.61 | 7,621,100 |
14 Apr 2022 | 12.36 | 12.76 | 11.30 | 11.39 | 11.39 | 8,398,900 |
13 Apr 2022 | 10.98 | 12.79 | 10.97 | 12.59 | 12.59 | 9,464,100 |
12 Apr 2022 | 10.83 | 11.29 | 10.66 | 10.93 | 10.93 | 6,610,500 |
11 Apr 2022 | 10.40 | 11.17 | 10.17 | 10.88 | 10.88 | 10,261,800 |
08 Apr 2022 | 13.97 | 13.99 | 11.02 | 11.12 | 11.12 | 37,366,400 |
07 Apr 2022 | 16.24 | 18.00 | 16.24 | 17.88 | 17.88 | 6,274,600 |
06 Apr 2022 | 16.00 | 16.56 | 15.81 | 16.47 | 16.47 | 2,816,100 |
05 Apr 2022 | 16.50 | 16.73 | 16.05 | 16.23 | 16.23 | 2,848,000 |
04 Apr 2022 | 16.60 | 16.86 | 16.33 | 16.76 | 16.76 | 2,122,200 |
01 Apr 2022 | 16.24 | 17.05 | 16.09 | 16.59 | 16.59 | 3,285,400 |
31 Mar 2022 | 16.46 | 16.56 | 16.25 | 16.26 | 16.26 | 1,963,600 |
30 Mar 2022 | 17.09 | 17.30 | 16.39 | 16.44 | 16.44 | 2,058,900 |
29 Mar 2022 | 16.47 | 17.57 | 16.44 | 17.11 | 17.11 | 3,231,200 |
28 Mar 2022 | 15.91 | 16.42 | 15.74 | 16.21 | 16.21 | 1,665,900 |
25 Mar 2022 | 16.63 | 16.70 | 15.93 | 15.99 | 15.99 | 2,025,000 |
24 Mar 2022 | 16.52 | 16.70 | 16.07 | 16.68 | 16.68 | 1,454,400 |
23 Mar 2022 | 16.67 | 16.90 | 16.39 | 16.41 | 16.41 | 1,583,400 |
22 Mar 2022 | 15.90 | 16.79 | 15.64 | 16.73 | 16.73 | 3,198,600 |
21 Mar 2022 | 16.18 | 16.62 | 15.73 | 15.78 | 15.78 | 3,768,900 |
18 Mar 2022 | 15.74 | 17.12 | 15.61 | 16.22 | 16.22 | 7,122,000 |
17 Mar 2022 | 15.48 | 15.94 | 15.29 | 15.84 | 15.84 | 2,921,300 |
16 Mar 2022 | 15.29 | 15.52 | 14.43 | 15.47 | 15.47 | 5,701,200 |
15 Mar 2022 | 15.92 | 15.99 | 14.92 | 15.16 | 15.16 | 3,339,300 |
14 Mar 2022 | 16.02 | 16.18 | 15.48 | 15.81 | 15.81 | 3,122,000 |
11 Mar 2022 | 16.94 | 17.70 | 16.11 | 16.12 | 16.12 | 2,995,300 |
10 Mar 2022 | 18.14 | 18.19 | 16.52 | 16.84 | 16.84 | 4,457,900 |
09 Mar 2022 | 17.99 | 18.60 | 17.90 | 18.45 | 18.45 | 3,058,700 |
08 Mar 2022 | 17.25 | 18.52 | 17.25 | 17.64 | 17.64 | 4,060,100 |
07 Mar 2022 | 15.97 | 17.44 | 15.97 | 17.36 | 17.36 | 3,667,200 |
04 Mar 2022 | 16.24 | 16.41 | 15.86 | 16.10 | 16.10 | 2,518,000 |
03 Mar 2022 | 16.96 | 17.04 | 16.36 | 16.48 | 16.48 | 2,148,300 |
02 Mar 2022 | 16.98 | 17.12 | 16.55 | 16.95 | 16.95 | 1,780,100 |
01 Mar 2022 | 16.74 | 17.48 | 16.61 | 16.82 | 16.82 | 2,726,700 |
28 Feb 2022 | 16.79 | 17.15 | 16.35 | 16.61 | 16.61 | 3,321,100 |
25 Feb 2022 | 16.58 | 17.29 | 16.05 | 17.06 | 17.06 | 3,254,700 |
24 Feb 2022 | 15.89 | 16.74 | 15.44 | 16.68 | 16.68 | 5,755,000 |
23 Feb 2022 | 16.75 | 17.68 | 16.68 | 16.70 | 16.70 | 5,567,600 |
22 Feb 2022 | 18.08 | 18.42 | 17.60 | 17.75 | 17.75 | 4,066,200 |
18 Feb 2022 | 19.20 | 19.30 | 18.64 | 18.74 | 18.74 | 3,192,800 |
17 Feb 2022 | 19.54 | 19.97 | 18.91 | 19.14 | 19.14 | 3,732,600 |
16 Feb 2022 | 18.80 | 19.99 | 18.43 | 19.76 | 19.76 | 5,337,600 |
15 Feb 2022 | 18.00 | 18.78 | 17.95 | 18.76 | 18.76 | 3,048,800 |
14 Feb 2022 | 17.66 | 18.09 | 17.42 | 17.80 | 17.80 | 2,178,300 |
11 Feb 2022 | 17.94 | 18.45 | 17.66 | 17.79 | 17.79 | 3,399,100 |
10 Feb 2022 | 17.30 | 18.71 | 17.22 | 17.89 | 17.89 | 5,777,400 |
09 Feb 2022 | 17.24 | 17.66 | 17.20 | 17.66 | 17.66 | 3,958,300 |
08 Feb 2022 | 16.39 | 17.22 | 16.11 | 17.20 | 17.20 | 4,079,700 |
07 Feb 2022 | 15.18 | 16.47 | 15.14 | 16.38 | 16.38 | 3,120,000 |
04 Feb 2022 | 14.89 | 15.39 | 14.68 | 15.21 | 15.21 | 1,998,400 |
03 Feb 2022 | 14.84 | 15.12 | 14.62 | 14.95 | 14.95 | 1,885,200 |
02 Feb 2022 | 15.25 | 15.38 | 14.75 | 15.06 | 15.06 | 1,925,900 |
01 Feb 2022 | 15.49 | 15.79 | 15.02 | 15.33 | 15.33 | 2,330,100 |
31 Jan 2022 | 14.87 | 15.49 | 14.83 | 15.45 | 15.45 | 2,341,700 |
28 Jan 2022 | 14.11 | 14.88 | 13.90 | 14.87 | 14.87 | 2,288,900 |
27 Jan 2022 | 14.95 | 15.45 | 14.10 | 14.12 | 14.12 | 2,657,000 |
26 Jan 2022 | 14.98 | 16.13 | 14.80 | 14.99 | 14.99 | 5,297,600 |
25 Jan 2022 | 14.09 | 14.86 | 13.81 | 14.65 | 14.65 | 3,023,700 |
24 Jan 2022 | 13.32 | 14.39 | 12.86 | 14.26 | 14.26 | 5,202,100 |
21 Jan 2022 | 13.63 | 14.01 | 13.36 | 13.78 | 13.78 | 4,475,800 |
20 Jan 2022 | 14.68 | 14.70 | 13.90 | 13.98 | 13.98 | 3,125,900 |
19 Jan 2022 | 14.69 | 15.39 | 14.50 | 14.54 | 14.54 | 4,929,600 |
18 Jan 2022 | 15.22 | 15.60 | 14.49 | 14.57 | 14.57 | 3,901,900 |
14 Jan 2022 | 15.63 | 15.76 | 14.72 | 15.48 | 15.48 | 5,839,300 |
13 Jan 2022 | 16.79 | 17.20 | 16.07 | 16.15 | 16.15 | 6,137,400 |
12 Jan 2022 | 16.76 | 17.26 | 16.16 | 16.69 | 16.69 | 10,084,900 |
11 Jan 2022 | 14.40 | 17.35 | 14.16 | 16.43 | 16.43 | 20,951,900 |
10 Jan 2022 | 12.30 | 14.83 | 12.25 | 14.78 | 14.78 | 15,085,400 |
07 Jan 2022 | 12.38 | 12.57 | 11.56 | 11.56 | 11.56 | 3,425,800 |
06 Jan 2022 | 12.75 | 12.89 | 12.20 | 12.42 | 12.42 | 2,380,200 |
05 Jan 2022 | 13.65 | 13.81 | 12.55 | 12.66 | 12.66 | 3,054,900 |
04 Jan 2022 | 14.06 | 14.11 | 13.52 | 13.72 | 13.72 | 2,320,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |