Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 15.08 | 15.34 | 14.96 | 15.34 | 15.34 | 41,422 |
13 May 2022 | 14.60 | 15.12 | 14.60 | 15.08 | 15.08 | 73,591 |
12 May 2022 | 14.22 | 14.40 | 13.96 | 14.32 | 14.32 | 61,311 |
11 May 2022 | 14.20 | 14.42 | 14.08 | 14.34 | 14.34 | 45,604 |
10 May 2022 | 14.28 | 14.30 | 14.00 | 14.00 | 14.00 | 43,055 |
09 May 2022 | 14.76 | 14.84 | 14.20 | 14.26 | 14.26 | 36,757 |
06 May 2022 | 14.86 | 14.86 | 14.50 | 14.52 | 14.52 | 60,468 |
05 May 2022 | 14.82 | 15.30 | 14.80 | 14.80 | 14.80 | 42,131 |
04 May 2022 | 14.54 | 15.00 | 14.54 | 14.78 | 14.78 | 40,094 |
03 May 2022 | 14.38 | 14.66 | 14.24 | 14.58 | 14.58 | 50,736 |
02 May 2022 | 14.56 | 14.68 | 14.12 | 14.24 | 14.24 | 83,921 |
29 Apr 2022 | 15.30 | 15.38 | 14.76 | 14.78 | 14.78 | 94,843 |
28 Apr 2022 | 15.36 | 15.78 | 15.36 | 15.40 | 15.40 | 61,106 |
27 Apr 2022 | 15.20 | 15.58 | 15.10 | 15.34 | 15.34 | 73,148 |
26 Apr 2022 | 15.42 | 15.86 | 15.34 | 15.40 | 15.40 | 92,373 |
25 Apr 2022 | 15.58 | 15.76 | 15.04 | 15.56 | 15.56 | 66,675 |
22 Apr 2022 | 15.92 | 16.00 | 15.60 | 15.68 | 15.68 | 70,516 |
21 Apr 2022 | 15.66 | 15.92 | 15.64 | 15.64 | 15.64 | 73,982 |
20 Apr 2022 | 15.80 | 16.04 | 15.56 | 15.88 | 15.88 | 69,545 |
19 Apr 2022 | 15.80 | 16.20 | 15.64 | 15.92 | 15.92 | 106,259 |
14 Apr 2022 | 15.82 | 16.14 | 15.76 | 15.90 | 15.90 | 68,163 |
13 Apr 2022 | 14.96 | 15.74 | 14.94 | 15.74 | 15.74 | 120,250 |
12 Apr 2022 | 15.08 | 15.08 | 14.76 | 14.96 | 14.96 | 62,978 |
11 Apr 2022 | 14.32 | 15.12 | 14.32 | 14.98 | 14.98 | 59,087 |
08 Apr 2022 | 14.32 | 14.78 | 14.32 | 14.48 | 14.48 | 49,467 |
07 Apr 2022 | 14.22 | 14.76 | 14.22 | 14.38 | 14.38 | 127,908 |
06 Apr 2022 | 14.98 | 14.98 | 14.22 | 14.22 | 14.22 | 55,419 |
05 Apr 2022 | 15.00 | 15.16 | 14.74 | 14.78 | 14.78 | 63,509 |
04 Apr 2022 | 14.70 | 15.00 | 14.60 | 14.76 | 14.76 | 69,142 |
01 Apr 2022 | 14.26 | 14.76 | 14.18 | 14.76 | 14.76 | 80,981 |
31 Mar 2022 | 14.68 | 14.80 | 14.32 | 14.32 | 14.32 | 143,489 |
30 Mar 2022 | 14.62 | 14.90 | 14.56 | 14.60 | 14.60 | 96,917 |
29 Mar 2022 | 14.58 | 15.18 | 14.58 | 14.74 | 14.74 | 108,887 |
28 Mar 2022 | 14.50 | 15.08 | 14.46 | 14.60 | 14.60 | 132,811 |
25 Mar 2022 | 13.96 | 14.66 | 13.92 | 14.40 | 14.40 | 214,732 |
24 Mar 2022 | 14.42 | 14.42 | 13.46 | 13.82 | 13.82 | 609,344 |
23 Mar 2022 | 15.62 | 15.82 | 15.24 | 15.34 | 15.34 | 35,399 |
22 Mar 2022 | 15.66 | 15.92 | 15.64 | 15.66 | 15.66 | 55,403 |
21 Mar 2022 | 15.50 | 15.94 | 15.50 | 15.78 | 15.78 | 46,572 |
18 Mar 2022 | 15.74 | 15.98 | 15.50 | 15.98 | 15.98 | 170,808 |
17 Mar 2022 | 15.70 | 15.90 | 15.54 | 15.90 | 15.90 | 62,344 |
16 Mar 2022 | 15.66 | 15.76 | 15.34 | 15.36 | 15.36 | 84,032 |
15 Mar 2022 | 15.80 | 15.80 | 15.18 | 15.18 | 15.18 | 52,729 |
14 Mar 2022 | 15.90 | 16.12 | 15.46 | 15.70 | 15.70 | 86,295 |
11 Mar 2022 | 15.66 | 15.90 | 15.48 | 15.56 | 15.56 | 94,546 |
10 Mar 2022 | 15.50 | 15.94 | 15.46 | 15.60 | 15.60 | 87,813 |
09 Mar 2022 | 14.70 | 15.64 | 14.56 | 15.56 | 15.56 | 107,978 |
08 Mar 2022 | 13.70 | 14.88 | 13.70 | 14.24 | 14.24 | 61,480 |
07 Mar 2022 | 14.30 | 14.40 | 13.38 | 13.98 | 13.98 | 95,412 |
04 Mar 2022 | 15.12 | 15.26 | 14.58 | 14.64 | 14.64 | 94,813 |
03 Mar 2022 | 15.50 | 15.82 | 15.30 | 15.38 | 15.38 | 49,886 |
02 Mar 2022 | 15.24 | 15.84 | 14.96 | 15.62 | 15.62 | 57,171 |
01 Mar 2022 | 15.70 | 15.86 | 15.14 | 15.14 | 15.14 | 48,470 |
28 Feb 2022 | 16.18 | 16.18 | 15.46 | 15.66 | 15.66 | 86,328 |
25 Feb 2022 | 15.46 | 16.26 | 15.46 | 16.26 | 16.26 | 64,394 |
24 Feb 2022 | 15.16 | 15.94 | 15.10 | 15.36 | 15.36 | 100,406 |
23 Feb 2022 | 15.92 | 16.40 | 15.92 | 16.04 | 16.04 | 47,407 |
22 Feb 2022 | 15.34 | 15.92 | 15.12 | 15.68 | 15.68 | 46,720 |
21 Feb 2022 | 15.50 | 16.18 | 15.50 | 15.50 | 15.50 | 43,572 |
18 Feb 2022 | 15.90 | 16.34 | 15.88 | 16.10 | 16.10 | 46,634 |
17 Feb 2022 | 15.50 | 16.14 | 15.48 | 15.84 | 15.84 | 65,688 |
16 Feb 2022 | 15.40 | 15.72 | 15.40 | 15.62 | 15.62 | 50,180 |
15 Feb 2022 | 14.70 | 15.36 | 14.64 | 15.36 | 15.36 | 42,262 |
14 Feb 2022 | 14.90 | 15.02 | 14.54 | 14.74 | 14.74 | 22,717 |
11 Feb 2022 | 15.62 | 15.62 | 15.08 | 15.08 | 15.08 | 17,840 |
10 Feb 2022 | 14.90 | 15.70 | 14.90 | 15.66 | 15.66 | 81,874 |
09 Feb 2022 | 14.50 | 14.92 | 14.44 | 14.88 | 14.88 | 24,160 |
08 Feb 2022 | 14.40 | 14.64 | 14.32 | 14.42 | 14.42 | 30,468 |
07 Feb 2022 | 14.74 | 14.74 | 14.42 | 14.42 | 14.42 | 44,104 |
04 Feb 2022 | 14.84 | 14.84 | 14.50 | 14.60 | 14.60 | 45,622 |
03 Feb 2022 | 14.60 | 14.90 | 14.58 | 14.80 | 14.80 | 37,015 |
02 Feb 2022 | 14.68 | 14.68 | 14.38 | 14.60 | 14.60 | 45,000 |
01 Feb 2022 | 14.80 | 14.80 | 14.50 | 14.56 | 14.56 | 32,409 |
31 Jan 2022 | 14.88 | 14.92 | 14.30 | 14.70 | 14.70 | 78,191 |
28 Jan 2022 | 15.00 | 15.16 | 14.90 | 15.06 | 15.06 | 79,562 |
27 Jan 2022 | 14.60 | 15.14 | 14.36 | 15.14 | 15.14 | 101,761 |
26 Jan 2022 | 13.98 | 14.54 | 13.88 | 14.50 | 14.50 | 125,264 |
25 Jan 2022 | 13.72 | 13.94 | 13.52 | 13.82 | 13.82 | 45,251 |
24 Jan 2022 | 14.04 | 14.04 | 13.44 | 13.62 | 13.62 | 64,614 |
21 Jan 2022 | 14.02 | 14.26 | 14.02 | 14.18 | 14.18 | 28,726 |
20 Jan 2022 | 14.38 | 14.38 | 14.14 | 14.16 | 14.16 | 27,291 |
19 Jan 2022 | 14.14 | 14.32 | 14.14 | 14.30 | 14.30 | 28,963 |
18 Jan 2022 | 14.42 | 14.50 | 13.90 | 14.24 | 14.24 | 44,793 |
17 Jan 2022 | 14.72 | 14.72 | 14.30 | 14.38 | 14.38 | 24,195 |
14 Jan 2022 | 14.46 | 14.60 | 14.30 | 14.60 | 14.60 | 33,428 |
13 Jan 2022 | 14.30 | 14.44 | 14.04 | 14.44 | 14.44 | 47,598 |
12 Jan 2022 | 14.80 | 14.80 | 14.28 | 14.34 | 14.34 | 98,975 |
11 Jan 2022 | 14.68 | 14.80 | 14.44 | 14.80 | 14.80 | 67,045 |
10 Jan 2022 | 14.40 | 14.68 | 14.38 | 14.64 | 14.64 | 43,856 |
07 Jan 2022 | 14.36 | 14.46 | 14.20 | 14.36 | 14.36 | 39,839 |
06 Jan 2022 | 14.24 | 14.34 | 14.14 | 14.30 | 14.30 | 40,725 |
05 Jan 2022 | 14.06 | 14.40 | 14.06 | 14.40 | 14.40 | 66,311 |
04 Jan 2022 | 13.90 | 14.22 | 13.90 | 14.12 | 14.12 | 64,235 |
03 Jan 2022 | 13.86 | 13.86 | 13.82 | 13.86 | 13.86 | 25,042 |
31 Dec 2021 | 13.80 | 13.86 | 13.80 | 13.86 | 13.86 | 21,656 |
30 Dec 2021 | 13.66 | 13.86 | 13.66 | 13.86 | 13.86 | 22,261 |
29 Dec 2021 | 13.66 | 13.76 | 13.54 | 13.60 | 13.60 | 34,589 |
28 Dec 2021 | 13.64 | 13.72 | 13.64 | 13.70 | 13.70 | 12,061 |
27 Dec 2021 | 13.70 | 13.86 | 13.64 | 13.68 | 13.68 | 33,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |