Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 14.86 | 15.30 | 14.86 | 15.30 | 15.30 | 13,100 |
12 May 2022 | 14.80 | 15.30 | 14.70 | 15.30 | 15.30 | 21,000 |
11 May 2022 | 14.75 | 14.80 | 14.65 | 14.80 | 14.80 | 1,900 |
10 May 2022 | 14.75 | 14.80 | 14.70 | 14.80 | 14.80 | 18,300 |
09 May 2022 | 14.71 | 14.80 | 14.12 | 14.75 | 14.75 | 33,800 |
06 May 2022 | 14.70 | 14.75 | 14.50 | 14.75 | 14.75 | 24,000 |
05 May 2022 | 15.26 | 15.38 | 14.70 | 14.70 | 14.70 | 600 |
04 May 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 200 |
03 May 2022 | 15.48 | 15.48 | 15.24 | 15.40 | 15.40 | 600 |
02 May 2022 | 15.41 | 15.48 | 15.41 | 15.48 | 15.48 | 2,100 |
29 Apr 2022 | 14.94 | 15.48 | 14.94 | 15.48 | 15.48 | 4,500 |
28 Apr 2022 | 15.39 | 15.50 | 15.36 | 15.48 | 15.48 | 1,300 |
27 Apr 2022 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 500 |
26 Apr 2022 | 15.38 | 15.75 | 15.30 | 15.60 | 15.60 | 4,200 |
25 Apr 2022 | 15.97 | 15.99 | 15.44 | 15.85 | 15.85 | 12,300 |
22 Apr 2022 | 17.30 | 17.30 | 15.27 | 16.10 | 16.10 | 13,300 |
21 Apr 2022 | 15.50 | 17.39 | 15.15 | 17.34 | 17.34 | 14,500 |
20 Apr 2022 | 15.34 | 15.50 | 15.14 | 15.50 | 15.50 | 11,000 |
19 Apr 2022 | 15.31 | 15.50 | 15.31 | 15.50 | 15.50 | 8,300 |
18 Apr 2022 | 15.51 | 15.65 | 14.66 | 15.50 | 15.50 | 24,800 |
14 Apr 2022 | 15.64 | 15.70 | 15.45 | 15.70 | 15.70 | 7,100 |
13 Apr 2022 | 15.58 | 15.70 | 15.58 | 15.70 | 15.70 | 500 |
12 Apr 2022 | 15.64 | 15.70 | 15.42 | 15.70 | 15.70 | 10,400 |
11 Apr 2022 | 15.62 | 15.98 | 15.57 | 15.70 | 15.70 | 14,500 |
08 Apr 2022 | 15.52 | 15.59 | 15.48 | 15.59 | 15.59 | 21,400 |
07 Apr 2022 | 15.48 | 15.58 | 15.09 | 15.58 | 15.58 | 18,700 |
06 Apr 2022 | 15.27 | 15.58 | 15.24 | 15.58 | 15.58 | 38,400 |
05 Apr 2022 | 16.14 | 16.14 | 15.29 | 15.53 | 15.53 | 18,600 |
04 Apr 2022 | 15.67 | 15.79 | 15.22 | 15.56 | 15.56 | 23,000 |
01 Apr 2022 | 15.80 | 15.86 | 15.24 | 15.80 | 15.80 | 34,100 |
31 Mar 2022 | 15.02 | 15.93 | 15.02 | 15.80 | 15.80 | 60,400 |
30 Mar 2022 | 15.10 | 15.40 | 15.10 | 15.37 | 15.37 | 16,300 |
29 Mar 2022 | 15.30 | 15.90 | 14.84 | 15.40 | 15.40 | 125,100 |
28 Mar 2022 | 15.03 | 15.30 | 15.03 | 15.30 | 15.30 | 32,700 |
25 Mar 2022 | 15.33 | 15.38 | 15.07 | 15.25 | 15.25 | 1,500 |
24 Mar 2022 | 15.13 | 15.90 | 15.13 | 15.38 | 15.38 | 55,500 |
23 Mar 2022 | 15.01 | 15.20 | 15.01 | 15.20 | 15.20 | 21,000 |
22 Mar 2022 | 15.19 | 15.20 | 15.12 | 15.20 | 15.20 | 16,200 |
21 Mar 2022 | 14.98 | 15.20 | 14.91 | 15.20 | 15.20 | 35,200 |
18 Mar 2022 | 15.09 | 15.41 | 15.06 | 15.30 | 15.30 | 49,900 |
17 Mar 2022 | 14.91 | 15.20 | 14.90 | 15.20 | 15.20 | 38,500 |
16 Mar 2022 | 15.14 | 15.16 | 14.89 | 15.14 | 15.14 | 25,100 |
15 Mar 2022 | 15.00 | 15.14 | 14.71 | 15.14 | 15.14 | 26,100 |
14 Mar 2022 | 14.81 | 15.14 | 14.81 | 15.14 | 15.14 | 15,800 |
11 Mar 2022 | 15.07 | 15.34 | 14.96 | 15.29 | 15.29 | 20,900 |
10 Mar 2022 | 15.37 | 15.38 | 14.87 | 15.35 | 15.35 | 36,700 |
09 Mar 2022 | 15.38 | 15.60 | 14.95 | 15.38 | 15.38 | 106,200 |
08 Mar 2022 | 15.22 | 15.50 | 15.00 | 15.38 | 15.38 | 85,000 |
07 Mar 2022 | 15.31 | 15.46 | 15.05 | 15.38 | 15.38 | 22,400 |
04 Mar 2022 | 15.08 | 15.46 | 14.67 | 15.46 | 15.46 | 51,100 |
03 Mar 2022 | 15.25 | 15.78 | 15.11 | 15.46 | 15.46 | 120,200 |
02 Mar 2022 | 14.55 | 15.50 | 14.55 | 15.50 | 15.50 | 32,300 |
01 Mar 2022 | 14.97 | 15.50 | 14.91 | 15.46 | 15.46 | 24,700 |
28 Feb 2022 | 15.36 | 15.50 | 14.61 | 15.50 | 15.50 | 20,200 |
25 Feb 2022 | 15.01 | 15.01 | 14.35 | 15.00 | 15.00 | 15,600 |
24 Feb 2022 | 15.23 | 15.23 | 14.00 | 15.01 | 15.01 | 6,400 |
23 Feb 2022 | 13.91 | 15.37 | 13.91 | 15.37 | 15.37 | 25,800 |
22 Feb 2022 | 14.45 | 14.45 | 14.05 | 14.43 | 14.43 | 12,200 |
18 Feb 2022 | 14.13 | 14.43 | 14.01 | 14.43 | 14.43 | 38,900 |
17 Feb 2022 | 14.29 | 14.43 | 14.11 | 14.43 | 14.43 | 27,700 |
16 Feb 2022 | 14.60 | 14.98 | 14.24 | 14.43 | 14.43 | 27,200 |
15 Feb 2022 | 14.74 | 15.05 | 14.40 | 14.43 | 14.43 | 82,000 |
14 Feb 2022 | 14.50 | 15.27 | 14.50 | 14.65 | 14.65 | 25,400 |
11 Feb 2022 | 14.56 | 15.00 | 13.10 | 14.62 | 14.62 | 95,300 |
10 Feb 2022 | 15.30 | 15.30 | 14.39 | 14.77 | 14.77 | 72,300 |
09 Feb 2022 | 15.00 | 15.88 | 14.25 | 14.70 | 14.70 | 81,100 |
08 Feb 2022 | 15.21 | 15.21 | 15.03 | 15.15 | 15.15 | 18,800 |
07 Feb 2022 | 14.77 | 15.49 | 14.06 | 15.35 | 15.35 | 28,600 |
04 Feb 2022 | 14.86 | 14.90 | 14.27 | 14.80 | 14.80 | 28,600 |
03 Feb 2022 | 14.82 | 14.90 | 14.22 | 14.90 | 14.90 | 25,700 |
02 Feb 2022 | 14.92 | 15.01 | 14.57 | 14.98 | 14.98 | 29,300 |
01 Feb 2022 | 14.25 | 15.83 | 13.75 | 15.20 | 15.20 | 50,200 |
31 Jan 2022 | 13.71 | 14.45 | 13.62 | 14.20 | 14.20 | 17,200 |
28 Jan 2022 | 14.11 | 14.42 | 13.88 | 14.20 | 14.20 | 24,200 |
27 Jan 2022 | 14.28 | 14.45 | 13.57 | 13.78 | 13.78 | 28,900 |
26 Jan 2022 | 14.17 | 14.37 | 13.60 | 13.99 | 13.99 | 23,400 |
25 Jan 2022 | 13.15 | 13.60 | 12.53 | 13.60 | 13.60 | 25,400 |
24 Jan 2022 | 13.65 | 13.65 | 12.28 | 13.60 | 13.60 | 25,800 |
21 Jan 2022 | 14.26 | 14.26 | 13.62 | 13.80 | 13.80 | 19,300 |
20 Jan 2022 | 14.18 | 14.18 | 13.58 | 13.85 | 13.85 | 22,500 |
19 Jan 2022 | 14.18 | 14.18 | 13.67 | 13.80 | 13.80 | 32,900 |
18 Jan 2022 | 13.76 | 13.80 | 13.65 | 13.80 | 13.80 | 138,900 |
14 Jan 2022 | 13.76 | 14.35 | 13.64 | 13.80 | 13.80 | 32,000 |
13 Jan 2022 | 14.27 | 14.27 | 13.74 | 13.80 | 13.80 | 14,300 |
12 Jan 2022 | 14.44 | 14.44 | 12.63 | 13.89 | 13.89 | 17,000 |
11 Jan 2022 | 14.26 | 14.76 | 13.60 | 13.90 | 13.90 | 36,000 |
10 Jan 2022 | 13.76 | 13.90 | 13.75 | 13.80 | 13.80 | 22,800 |
07 Jan 2022 | 14.20 | 14.60 | 13.74 | 13.80 | 13.80 | 26,500 |
06 Jan 2022 | 14.18 | 14.30 | 13.30 | 13.80 | 13.80 | 64,100 |
05 Jan 2022 | 13.99 | 14.01 | 13.65 | 13.76 | 13.76 | 42,000 |
04 Jan 2022 | 13.75 | 14.90 | 13.67 | 14.41 | 14.41 | 21,400 |
03 Jan 2022 | 13.63 | 14.08 | 13.10 | 13.80 | 13.80 | 27,200 |
31 Dec 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 400 |
30 Dec 2021 | 13.90 | 14.64 | 13.38 | 14.10 | 14.10 | 14,200 |
29 Dec 2021 | 13.27 | 13.79 | 12.85 | 13.68 | 13.68 | 9,200 |
28 Dec 2021 | 13.63 | 13.65 | 13.03 | 13.65 | 13.65 | 10,200 |
27 Dec 2021 | 12.71 | 13.57 | 12.71 | 13.57 | 13.57 | 7,800 |
23 Dec 2021 | 13.38 | 13.59 | 12.64 | 13.33 | 13.33 | 16,200 |
22 Dec 2021 | 12.26 | 13.40 | 12.26 | 13.34 | 13.34 | 12,600 |
21 Dec 2021 | 12.20 | 13.70 | 12.20 | 13.30 | 13.30 | 17,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |