Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 15.82 | 15.85 | 15.49 | 15.51 | 15.51 | 1,149,400 |
25 May 2022 | 15.62 | 15.95 | 15.55 | 15.60 | 15.60 | 758,900 |
24 May 2022 | 15.85 | 16.00 | 15.51 | 15.77 | 15.77 | 760,500 |
23 May 2022 | 15.70 | 16.00 | 15.30 | 15.97 | 15.97 | 1,448,300 |
20 May 2022 | 15.23 | 15.75 | 15.08 | 15.54 | 15.54 | 922,200 |
19 May 2022 | 14.66 | 15.49 | 14.63 | 15.08 | 15.08 | 1,129,000 |
18 May 2022 | 15.17 | 15.55 | 14.57 | 14.66 | 14.66 | 849,100 |
17 May 2022 | 15.19 | 15.52 | 14.67 | 15.37 | 15.37 | 1,230,600 |
16 May 2022 | 15.47 | 15.94 | 14.97 | 15.10 | 15.10 | 1,097,700 |
13 May 2022 | 14.02 | 15.67 | 14.02 | 15.50 | 15.50 | 1,919,600 |
12 May 2022 | 13.86 | 14.34 | 13.70 | 13.97 | 13.97 | 1,593,600 |
11 May 2022 | 14.28 | 14.56 | 13.88 | 13.97 | 13.97 | 1,857,200 |
10 May 2022 | 14.34 | 14.74 | 13.62 | 14.11 | 14.11 | 1,406,900 |
09 May 2022 | 14.59 | 14.68 | 14.21 | 14.39 | 14.39 | 1,945,000 |
06 May 2022 | 12.48 | 15.25 | 11.98 | 14.71 | 14.71 | 6,781,200 |
05 May 2022 | 12.79 | 13.27 | 12.18 | 12.50 | 12.50 | 642,800 |
04 May 2022 | 12.61 | 13.05 | 12.59 | 12.95 | 12.95 | 1,099,800 |
03 May 2022 | 12.09 | 12.73 | 11.87 | 12.65 | 12.65 | 666,500 |
02 May 2022 | 12.43 | 12.43 | 11.70 | 11.98 | 11.98 | 1,249,700 |
29 Apr 2022 | 12.91 | 13.03 | 12.37 | 12.42 | 12.42 | 675,500 |
28 Apr 2022 | 12.56 | 13.06 | 12.43 | 13.04 | 13.04 | 346,500 |
27 Apr 2022 | 12.35 | 12.62 | 12.16 | 12.44 | 12.44 | 427,800 |
26 Apr 2022 | 12.75 | 12.82 | 12.22 | 12.32 | 12.32 | 1,155,400 |
25 Apr 2022 | 12.88 | 12.98 | 12.66 | 12.87 | 12.87 | 462,700 |
22 Apr 2022 | 13.24 | 13.24 | 12.74 | 12.97 | 12.97 | 494,800 |
21 Apr 2022 | 13.57 | 13.76 | 13.02 | 13.21 | 13.21 | 702,000 |
20 Apr 2022 | 13.22 | 13.48 | 13.09 | 13.36 | 13.36 | 1,000,500 |
19 Apr 2022 | 13.01 | 13.33 | 12.84 | 13.13 | 13.13 | 707,500 |
18 Apr 2022 | 13.34 | 13.34 | 12.74 | 12.94 | 12.94 | 496,300 |
14 Apr 2022 | 13.62 | 13.95 | 13.17 | 13.25 | 13.25 | 735,200 |
13 Apr 2022 | 13.12 | 13.57 | 12.98 | 13.55 | 13.55 | 394,000 |
12 Apr 2022 | 13.20 | 13.26 | 12.94 | 12.97 | 12.97 | 408,500 |
11 Apr 2022 | 13.50 | 13.50 | 13.01 | 13.04 | 13.04 | 495,900 |
08 Apr 2022 | 13.56 | 13.76 | 13.37 | 13.44 | 13.44 | 362,600 |
07 Apr 2022 | 13.93 | 13.94 | 13.42 | 13.56 | 13.56 | 412,800 |
06 Apr 2022 | 13.89 | 14.16 | 13.63 | 13.97 | 13.97 | 400,200 |
05 Apr 2022 | 14.40 | 14.54 | 13.91 | 14.00 | 14.00 | 1,284,400 |
04 Apr 2022 | 14.41 | 14.78 | 14.25 | 14.36 | 14.36 | 1,200,400 |
01 Apr 2022 | 14.31 | 14.93 | 14.13 | 14.43 | 14.43 | 780,200 |
31 Mar 2022 | 14.42 | 14.57 | 14.25 | 14.28 | 14.28 | 463,200 |
30 Mar 2022 | 14.55 | 14.55 | 14.15 | 14.29 | 14.29 | 505,500 |
29 Mar 2022 | 14.21 | 14.49 | 14.17 | 14.42 | 14.42 | 932,100 |
28 Mar 2022 | 14.14 | 14.28 | 13.94 | 14.10 | 14.10 | 543,200 |
25 Mar 2022 | 13.84 | 14.09 | 13.67 | 14.00 | 14.00 | 760,300 |
24 Mar 2022 | 13.50 | 13.81 | 13.32 | 13.77 | 13.77 | 739,300 |
23 Mar 2022 | 13.75 | 13.89 | 13.31 | 13.32 | 13.32 | 832,000 |
22 Mar 2022 | 14.11 | 14.24 | 13.77 | 13.88 | 13.88 | 958,100 |
21 Mar 2022 | 14.00 | 14.20 | 13.70 | 14.02 | 14.02 | 1,434,200 |
18 Mar 2022 | 14.11 | 14.37 | 13.83 | 13.84 | 13.84 | 2,938,200 |
17 Mar 2022 | 13.87 | 14.36 | 13.82 | 14.11 | 14.11 | 693,000 |
16 Mar 2022 | 14.04 | 14.22 | 13.71 | 13.99 | 13.99 | 721,200 |
15 Mar 2022 | 13.83 | 14.16 | 13.83 | 14.04 | 14.04 | 443,400 |
14 Mar 2022 | 14.31 | 14.51 | 13.68 | 13.78 | 13.78 | 852,400 |
11 Mar 2022 | 14.80 | 14.84 | 14.38 | 14.47 | 14.47 | 366,800 |
10 Mar 2022 | 14.72 | 14.72 | 14.32 | 14.63 | 14.63 | 636,400 |
09 Mar 2022 | 14.40 | 14.98 | 14.30 | 14.85 | 14.85 | 702,800 |
08 Mar 2022 | 14.24 | 14.69 | 13.97 | 14.31 | 14.31 | 907,100 |
07 Mar 2022 | 14.64 | 14.91 | 14.16 | 14.20 | 14.20 | 885,800 |
04 Mar 2022 | 14.09 | 14.68 | 13.98 | 14.59 | 14.59 | 1,111,800 |
03 Mar 2022 | 13.98 | 14.22 | 13.79 | 14.19 | 14.19 | 519,900 |
02 Mar 2022 | 13.35 | 14.23 | 13.35 | 14.03 | 14.03 | 968,700 |
01 Mar 2022 | 12.85 | 13.30 | 12.72 | 13.28 | 13.28 | 993,900 |
28 Feb 2022 | 13.01 | 13.02 | 12.57 | 12.86 | 12.86 | 950,500 |
25 Feb 2022 | 12.95 | 13.17 | 12.61 | 13.01 | 13.01 | 697,800 |
24 Feb 2022 | 11.94 | 12.89 | 11.75 | 12.86 | 12.86 | 991,000 |
23 Feb 2022 | 12.92 | 13.08 | 12.13 | 12.23 | 12.23 | 921,200 |
22 Feb 2022 | 12.63 | 13.03 | 12.61 | 12.89 | 12.89 | 1,124,300 |
18 Feb 2022 | 13.00 | 13.08 | 12.70 | 12.73 | 12.73 | 560,500 |
17 Feb 2022 | 13.10 | 13.34 | 12.98 | 13.04 | 13.04 | 904,000 |
16 Feb 2022 | 13.14 | 13.38 | 13.02 | 13.32 | 13.32 | 477,600 |
15 Feb 2022 | 12.93 | 13.23 | 12.93 | 13.17 | 13.17 | 745,600 |
14 Feb 2022 | 12.98 | 13.12 | 12.78 | 12.80 | 12.80 | 611,700 |
11 Feb 2022 | 13.25 | 13.49 | 12.89 | 12.99 | 12.99 | 627,600 |
10 Feb 2022 | 13.21 | 13.60 | 13.07 | 13.24 | 13.24 | 954,000 |
09 Feb 2022 | 13.55 | 13.80 | 13.44 | 13.62 | 13.62 | 482,100 |
08 Feb 2022 | 13.10 | 13.48 | 13.09 | 13.46 | 13.46 | 485,700 |
07 Feb 2022 | 13.34 | 13.72 | 13.11 | 13.15 | 13.15 | 695,700 |
04 Feb 2022 | 12.93 | 13.45 | 12.85 | 13.35 | 13.35 | 447,800 |
03 Feb 2022 | 13.09 | 13.34 | 13.01 | 13.07 | 13.07 | 819,600 |
02 Feb 2022 | 14.06 | 14.06 | 13.22 | 13.33 | 13.33 | 486,800 |
01 Feb 2022 | 13.79 | 13.80 | 13.37 | 13.70 | 13.70 | 1,001,500 |
31 Jan 2022 | 13.21 | 13.81 | 13.07 | 13.76 | 13.76 | 924,900 |
28 Jan 2022 | 12.92 | 13.31 | 12.66 | 13.28 | 13.28 | 676,500 |
27 Jan 2022 | 13.45 | 13.47 | 12.54 | 12.77 | 12.77 | 946,700 |
26 Jan 2022 | 14.07 | 14.11 | 13.15 | 13.25 | 13.25 | 946,900 |
25 Jan 2022 | 14.58 | 14.58 | 13.66 | 13.81 | 13.81 | 851,100 |
24 Jan 2022 | 14.00 | 14.66 | 13.71 | 14.59 | 14.59 | 1,302,800 |
21 Jan 2022 | 13.81 | 14.36 | 13.72 | 14.05 | 14.05 | 880,900 |
20 Jan 2022 | 13.92 | 14.34 | 12.98 | 13.88 | 13.88 | 719,500 |
19 Jan 2022 | 14.11 | 14.54 | 13.95 | 14.05 | 14.05 | 797,700 |
18 Jan 2022 | 14.33 | 14.59 | 13.99 | 14.14 | 14.14 | 893,600 |
14 Jan 2022 | 14.36 | 14.58 | 14.01 | 14.46 | 14.46 | 1,102,500 |
13 Jan 2022 | 15.24 | 15.24 | 14.57 | 14.65 | 14.65 | 682,000 |
12 Jan 2022 | 15.20 | 15.65 | 15.00 | 15.08 | 15.08 | 736,700 |
11 Jan 2022 | 14.88 | 15.18 | 14.65 | 15.17 | 15.17 | 1,171,500 |
10 Jan 2022 | 15.24 | 15.44 | 14.66 | 15.01 | 15.01 | 850,800 |
07 Jan 2022 | 15.28 | 15.81 | 15.05 | 15.61 | 15.61 | 591,000 |
06 Jan 2022 | 15.86 | 15.87 | 15.39 | 15.55 | 15.55 | 808,700 |
05 Jan 2022 | 16.40 | 16.41 | 15.36 | 15.41 | 15.41 | 1,300,900 |
04 Jan 2022 | 16.33 | 16.40 | 15.96 | 16.25 | 16.25 | 478,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |