Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 12.72 | 12.92 | 12.32 | 12.48 | 12.48 | 4,303,400 |
19 May 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 12.55 | 4,413,900 |
18 May 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 11.27 | 2,273,200 |
17 May 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 11.30 | 3,140,500 |
16 May 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 11.09 | 3,301,400 |
13 May 2022 | 9.90 | 11.24 | 9.90 | 11.08 | 11.08 | 3,020,000 |
12 May 2022 | 9.64 | 10.13 | 9.29 | 9.78 | 9.78 | 4,380,600 |
11 May 2022 | 9.90 | 10.19 | 9.66 | 9.84 | 9.84 | 4,190,100 |
10 May 2022 | 10.32 | 10.48 | 9.85 | 9.94 | 9.94 | 5,802,800 |
09 May 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 10.20 | 4,760,600 |
06 May 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 12.20 | 4,626,300 |
05 May 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 12.51 | 4,710,400 |
04 May 2022 | 12.77 | 13.15 | 12.38 | 13.07 | 13.07 | 3,219,200 |
03 May 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 13.15 | 3,630,900 |
02 May 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 12.87 | 3,831,700 |
29 Apr 2022 | 11.60 | 12.98 | 11.56 | 12.55 | 12.55 | 5,216,600 |
28 Apr 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 11.25 | 2,761,800 |
27 Apr 2022 | 9.72 | 10.81 | 9.72 | 10.79 | 10.79 | 3,338,800 |
26 Apr 2022 | 10.26 | 10.33 | 9.69 | 9.75 | 9.75 | 5,029,200 |
25 Apr 2022 | 10.08 | 10.45 | 9.96 | 10.40 | 10.40 | 5,073,700 |
22 Apr 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 10.23 | 13,378,600 |
21 Apr 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 10.19 | 11,959,300 |
20 Apr 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 10.69 | 11,954,700 |
19 Apr 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 10.94 | 11,611,400 |
18 Apr 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 10.55 | 11,660,300 |
14 Apr 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 11.08 | 13,104,300 |
13 Apr 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 11.28 | 12,834,500 |
12 Apr 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 11.25 | 4,937,800 |
11 Apr 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 10.88 | 6,184,000 |
08 Apr 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 12.03 | 13,039,700 |
07 Apr 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | 2,483,530 |
06 Apr 2022 | 12.00 | 12.70 | 11.90 | 12.60 | 12.60 | 2,783,200 |
05 Apr 2022 | 12.70 | 12.80 | 12.30 | 12.50 | 12.50 | 6,059,850 |
04 Apr 2022 | 12.60 | 13.10 | 12.30 | 12.90 | 12.90 | 7,003,430 |
01 Apr 2022 | 12.30 | 12.50 | 11.70 | 12.10 | 12.10 | 1,702,320 |
31 Mar 2022 | 12.30 | 12.50 | 11.40 | 11.50 | 11.50 | 2,882,900 |
30 Mar 2022 | 12.40 | 12.80 | 12.20 | 12.40 | 12.40 | 2,748,590 |
29 Mar 2022 | 12.80 | 13.10 | 12.10 | 12.20 | 12.20 | 3,412,600 |
28 Mar 2022 | 12.80 | 13.50 | 12.20 | 12.50 | 12.50 | 4,071,670 |
25 Mar 2022 | 12.70 | 12.80 | 12.00 | 12.60 | 12.60 | 3,481,440 |
24 Mar 2022 | 13.40 | 13.50 | 12.70 | 13.30 | 13.30 | 3,724,280 |
23 Mar 2022 | 12.70 | 14.20 | 12.60 | 13.30 | 13.30 | 2,778,210 |
22 Mar 2022 | 12.60 | 13.70 | 12.20 | 13.00 | 13.00 | 4,206,150 |
21 Mar 2022 | 12.30 | 13.00 | 11.80 | 12.10 | 12.10 | 2,743,940 |
18 Mar 2022 | 11.30 | 13.40 | 11.10 | 12.80 | 12.80 | 8,642,700 |
17 Mar 2022 | 10.90 | 11.80 | 10.80 | 11.10 | 11.10 | 2,509,440 |
16 Mar 2022 | 12.20 | 12.30 | 10.70 | 11.90 | 11.90 | 5,270,540 |
15 Mar 2022 | 8.40 | 10.90 | 8.40 | 10.60 | 10.60 | 4,805,570 |
14 Mar 2022 | 9.10 | 9.90 | 8.50 | 8.60 | 8.60 | 3,285,070 |
11 Mar 2022 | 11.40 | 11.60 | 9.70 | 10.20 | 10.20 | 6,285,760 |
10 Mar 2022 | 12.10 | 12.10 | 11.40 | 11.40 | 11.40 | 2,637,400 |
09 Mar 2022 | 12.30 | 12.90 | 12.20 | 12.60 | 12.60 | 1,626,570 |
08 Mar 2022 | 11.90 | 12.20 | 11.50 | 11.70 | 11.70 | 2,443,960 |
07 Mar 2022 | 11.90 | 12.40 | 11.50 | 11.70 | 11.70 | 5,229,840 |
04 Mar 2022 | 12.50 | 12.70 | 11.70 | 11.90 | 11.90 | 7,032,180 |
03 Mar 2022 | 13.70 | 13.80 | 12.80 | 12.90 | 12.90 | 5,105,970 |
02 Mar 2022 | 14.50 | 14.60 | 13.70 | 13.80 | 13.80 | 2,363,030 |
01 Mar 2022 | 15.00 | 15.40 | 14.40 | 14.60 | 14.60 | 1,379,590 |
28 Feb 2022 | 13.80 | 15.10 | 13.80 | 15.10 | 15.10 | 2,919,770 |
25 Feb 2022 | 14.10 | 14.10 | 13.50 | 14.10 | 14.10 | 1,867,410 |
24 Feb 2022 | 13.80 | 14.60 | 13.40 | 14.40 | 14.40 | 3,001,530 |
23 Feb 2022 | 15.60 | 16.00 | 14.50 | 14.80 | 14.80 | 1,819,270 |
22 Feb 2022 | 14.90 | 15.30 | 14.70 | 15.00 | 15.00 | 1,662,740 |
18 Feb 2022 | 15.70 | 15.80 | 14.70 | 15.20 | 15.20 | 1,173,770 |
17 Feb 2022 | 16.10 | 16.50 | 15.60 | 15.70 | 15.70 | 1,030,220 |
16 Feb 2022 | 16.00 | 17.00 | 15.80 | 16.20 | 16.20 | 3,326,640 |
15 Feb 2022 | 15.00 | 16.50 | 15.00 | 16.40 | 16.40 | 1,872,120 |
14 Feb 2022 | 15.00 | 15.20 | 14.50 | 14.70 | 14.70 | 4,121,500 |
11 Feb 2022 | 15.90 | 16.20 | 15.00 | 15.20 | 15.20 | 1,645,500 |
10 Feb 2022 | 16.10 | 16.80 | 15.80 | 16.00 | 16.00 | 1,427,820 |
09 Feb 2022 | 16.20 | 16.50 | 15.80 | 16.40 | 16.40 | 1,161,250 |
08 Feb 2022 | 14.80 | 15.90 | 14.70 | 15.70 | 15.70 | 976,410 |
07 Feb 2022 | 14.30 | 15.80 | 14.30 | 15.20 | 15.20 | 1,942,490 |
04 Feb 2022 | 14.00 | 14.80 | 13.60 | 14.70 | 14.70 | 957,850 |
03 Feb 2022 | 13.50 | 14.50 | 13.40 | 14.00 | 14.00 | 1,343,290 |
02 Feb 2022 | 14.30 | 14.50 | 13.60 | 13.80 | 13.80 | 3,595,540 |
01 Feb 2022 | 14.00 | 14.20 | 13.30 | 14.10 | 14.10 | 2,271,610 |
31 Jan 2022 | 13.80 | 14.30 | 13.10 | 14.30 | 14.30 | 2,966,210 |
28 Jan 2022 | 12.70 | 13.30 | 12.20 | 13.30 | 13.30 | 2,903,270 |
27 Jan 2022 | 13.30 | 13.50 | 12.40 | 12.60 | 12.60 | 2,984,390 |
26 Jan 2022 | 14.80 | 15.00 | 13.70 | 13.70 | 13.70 | 2,091,770 |
25 Jan 2022 | 14.50 | 14.80 | 14.10 | 14.60 | 14.60 | 1,710,640 |
24 Jan 2022 | 15.10 | 15.30 | 13.80 | 14.90 | 14.90 | 3,931,540 |
21 Jan 2022 | 16.80 | 16.80 | 15.60 | 15.70 | 15.70 | 2,848,010 |
20 Jan 2022 | 18.10 | 18.10 | 17.00 | 17.00 | 17.00 | 1,900,290 |
19 Jan 2022 | 17.30 | 17.50 | 16.80 | 17.30 | 17.30 | 1,703,300 |
18 Jan 2022 | 17.70 | 17.80 | 16.60 | 16.90 | 16.90 | 2,984,760 |
14 Jan 2022 | 18.30 | 18.60 | 17.50 | 18.10 | 18.10 | 2,163,210 |
13 Jan 2022 | 19.20 | 19.20 | 17.80 | 17.90 | 17.90 | 2,631,230 |
12 Jan 2022 | 19.40 | 19.90 | 19.20 | 19.40 | 19.40 | 1,607,510 |
11 Jan 2022 | 17.90 | 19.10 | 17.80 | 19.00 | 19.00 | 1,568,610 |
10 Jan 2022 | 18.70 | 18.90 | 17.70 | 17.70 | 17.70 | 2,520,480 |
07 Jan 2022 | 18.80 | 19.40 | 18.50 | 18.60 | 18.60 | 2,185,750 |
06 Jan 2022 | 18.90 | 19.20 | 18.40 | 18.70 | 18.70 | 1,543,680 |
05 Jan 2022 | 18.80 | 19.60 | 18.10 | 18.10 | 18.10 | 2,649,870 |
04 Jan 2022 | 20.40 | 20.40 | 18.70 | 19.10 | 19.10 | 2,715,800 |
03 Jan 2022 | 21.10 | 21.30 | 20.10 | 20.30 | 20.30 | 1,662,360 |
31 Dec 2021 | 20.90 | 22.30 | 20.70 | 21.00 | 21.00 | 2,094,940 |
30 Dec 2021 | 18.70 | 21.70 | 18.70 | 21.10 | 21.10 | 3,239,750 |
29 Dec 2021 | 19.80 | 19.90 | 18.70 | 19.00 | 19.00 | 2,871,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |