Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 11.86 | 12.36 | 11.41 | 11.72 | 11.72 | 1,173,200 |
16 May 2022 | 11.88 | 12.73 | 11.50 | 11.57 | 11.57 | 1,015,900 |
13 May 2022 | 9.95 | 12.35 | 9.95 | 12.04 | 12.04 | 3,157,000 |
12 May 2022 | 8.97 | 10.68 | 8.97 | 9.72 | 9.72 | 3,284,600 |
11 May 2022 | 9.97 | 10.09 | 8.99 | 9.32 | 9.32 | 1,979,400 |
10 May 2022 | 10.61 | 10.90 | 9.65 | 10.07 | 10.07 | 1,369,500 |
09 May 2022 | 10.47 | 11.13 | 10.01 | 10.17 | 10.17 | 1,217,300 |
06 May 2022 | 12.01 | 12.03 | 11.10 | 11.19 | 11.19 | 796,800 |
05 May 2022 | 12.17 | 12.19 | 10.56 | 12.15 | 12.15 | 1,809,500 |
04 May 2022 | 12.37 | 12.70 | 11.59 | 12.63 | 12.63 | 827,800 |
03 May 2022 | 11.99 | 12.76 | 11.99 | 12.39 | 12.39 | 1,063,100 |
02 May 2022 | 11.00 | 12.40 | 10.81 | 12.37 | 12.37 | 879,800 |
29 Apr 2022 | 11.59 | 12.03 | 11.01 | 11.04 | 11.04 | 832,000 |
28 Apr 2022 | 11.68 | 11.90 | 11.16 | 11.78 | 11.78 | 664,400 |
27 Apr 2022 | 11.77 | 12.26 | 11.23 | 11.49 | 11.49 | 1,091,700 |
26 Apr 2022 | 12.19 | 12.19 | 11.53 | 11.75 | 11.75 | 942,100 |
25 Apr 2022 | 11.80 | 12.58 | 11.71 | 12.31 | 12.31 | 1,268,000 |
22 Apr 2022 | 12.47 | 12.47 | 11.73 | 12.08 | 12.08 | 1,245,700 |
21 Apr 2022 | 12.94 | 13.08 | 12.00 | 12.20 | 12.20 | 1,216,500 |
20 Apr 2022 | 13.25 | 13.25 | 12.46 | 12.64 | 12.64 | 957,700 |
19 Apr 2022 | 11.99 | 13.29 | 11.86 | 13.18 | 13.18 | 1,181,200 |
18 Apr 2022 | 12.04 | 12.26 | 11.46 | 12.04 | 12.04 | 997,900 |
14 Apr 2022 | 12.39 | 12.42 | 11.92 | 12.13 | 12.13 | 610,800 |
13 Apr 2022 | 12.31 | 12.67 | 12.20 | 12.46 | 12.46 | 544,800 |
12 Apr 2022 | 12.93 | 13.57 | 12.30 | 12.34 | 12.34 | 942,100 |
11 Apr 2022 | 12.12 | 12.71 | 11.92 | 12.44 | 12.44 | 1,073,100 |
08 Apr 2022 | 12.25 | 12.68 | 11.88 | 12.38 | 12.38 | 846,700 |
07 Apr 2022 | 12.61 | 12.74 | 11.91 | 12.35 | 12.35 | 876,100 |
06 Apr 2022 | 12.66 | 12.78 | 12.18 | 12.60 | 12.60 | 972,200 |
05 Apr 2022 | 13.39 | 13.72 | 12.95 | 13.03 | 13.03 | 877,500 |
04 Apr 2022 | 12.41 | 13.73 | 12.37 | 13.44 | 13.44 | 1,226,300 |
01 Apr 2022 | 12.06 | 12.72 | 12.00 | 12.22 | 12.22 | 1,380,600 |
31 Mar 2022 | 13.35 | 13.35 | 12.46 | 12.66 | 12.66 | 1,188,700 |
30 Mar 2022 | 13.33 | 13.83 | 13.11 | 13.36 | 13.36 | 997,700 |
29 Mar 2022 | 13.50 | 13.92 | 13.03 | 13.49 | 13.49 | 1,294,500 |
28 Mar 2022 | 13.44 | 13.60 | 12.94 | 13.44 | 13.44 | 734,100 |
25 Mar 2022 | 13.98 | 13.98 | 12.68 | 13.23 | 13.23 | 1,578,800 |
24 Mar 2022 | 14.23 | 14.69 | 13.42 | 14.13 | 14.13 | 1,625,200 |
23 Mar 2022 | 12.28 | 14.76 | 12.26 | 14.18 | 14.18 | 3,993,500 |
22 Mar 2022 | 13.16 | 14.12 | 12.86 | 13.83 | 13.83 | 2,798,900 |
21 Mar 2022 | 12.70 | 12.83 | 12.21 | 12.54 | 12.54 | 783,700 |
18 Mar 2022 | 12.37 | 13.12 | 12.37 | 12.83 | 12.83 | 1,347,200 |
17 Mar 2022 | 12.13 | 12.96 | 11.96 | 12.65 | 12.65 | 828,900 |
16 Mar 2022 | 11.56 | 12.41 | 11.39 | 12.37 | 12.37 | 1,250,800 |
15 Mar 2022 | 11.09 | 11.46 | 10.65 | 11.14 | 11.14 | 2,571,600 |
14 Mar 2022 | 11.70 | 11.84 | 10.93 | 10.99 | 10.99 | 993,400 |
11 Mar 2022 | 12.93 | 12.94 | 11.70 | 11.85 | 11.85 | 1,315,700 |
10 Mar 2022 | 13.08 | 13.16 | 12.36 | 12.83 | 12.83 | 672,500 |
09 Mar 2022 | 13.06 | 13.56 | 12.70 | 13.47 | 13.47 | 710,700 |
08 Mar 2022 | 12.00 | 13.38 | 11.75 | 12.64 | 12.64 | 1,310,900 |
07 Mar 2022 | 12.33 | 12.95 | 12.02 | 12.02 | 12.02 | 925,300 |
04 Mar 2022 | 13.00 | 13.38 | 12.16 | 12.33 | 12.33 | 674,100 |
03 Mar 2022 | 14.00 | 14.00 | 12.90 | 13.13 | 13.13 | 989,200 |
02 Mar 2022 | 14.09 | 14.15 | 13.40 | 13.76 | 13.76 | 935,800 |
01 Mar 2022 | 14.83 | 15.08 | 13.96 | 14.03 | 14.03 | 843,200 |
28 Feb 2022 | 13.63 | 15.05 | 13.63 | 14.92 | 14.92 | 1,016,500 |
25 Feb 2022 | 13.75 | 13.87 | 13.06 | 13.68 | 13.68 | 1,046,300 |
24 Feb 2022 | 12.00 | 13.69 | 11.83 | 13.60 | 13.60 | 1,557,400 |
23 Feb 2022 | 13.79 | 13.89 | 12.72 | 12.72 | 12.72 | 1,001,400 |
22 Feb 2022 | 14.23 | 14.60 | 13.31 | 13.61 | 13.61 | 929,300 |
18 Feb 2022 | 15.82 | 15.95 | 14.35 | 14.46 | 14.46 | 998,100 |
17 Feb 2022 | 16.67 | 16.87 | 15.80 | 15.82 | 15.82 | 412,000 |
16 Feb 2022 | 16.81 | 16.93 | 16.29 | 16.68 | 16.68 | 418,600 |
15 Feb 2022 | 16.65 | 17.23 | 16.60 | 17.07 | 17.07 | 550,900 |
14 Feb 2022 | 16.06 | 16.79 | 15.89 | 16.37 | 16.37 | 601,600 |
11 Feb 2022 | 16.27 | 16.93 | 15.97 | 16.15 | 16.15 | 437,800 |
10 Feb 2022 | 16.07 | 17.05 | 15.92 | 16.13 | 16.13 | 511,400 |
09 Feb 2022 | 16.10 | 16.77 | 16.06 | 16.75 | 16.75 | 589,500 |
08 Feb 2022 | 15.25 | 16.09 | 15.21 | 15.99 | 15.99 | 501,900 |
07 Feb 2022 | 15.41 | 16.14 | 15.20 | 15.45 | 15.45 | 498,200 |
04 Feb 2022 | 14.46 | 15.48 | 13.94 | 15.30 | 15.30 | 1,169,300 |
03 Feb 2022 | 14.82 | 15.44 | 14.22 | 14.29 | 14.29 | 900,600 |
02 Feb 2022 | 16.56 | 16.56 | 15.14 | 15.34 | 15.34 | 923,000 |
01 Feb 2022 | 15.70 | 16.66 | 15.70 | 16.50 | 16.50 | 1,335,300 |
31 Jan 2022 | 14.60 | 15.84 | 14.52 | 15.81 | 15.81 | 762,400 |
28 Jan 2022 | 14.25 | 14.80 | 13.64 | 14.58 | 14.58 | 900,700 |
27 Jan 2022 | 14.51 | 14.71 | 13.69 | 13.78 | 13.78 | 916,100 |
26 Jan 2022 | 14.67 | 15.20 | 13.72 | 13.83 | 13.83 | 1,384,300 |
25 Jan 2022 | 13.18 | 14.35 | 13.18 | 14.09 | 14.09 | 1,043,500 |
24 Jan 2022 | 13.53 | 13.92 | 12.44 | 13.76 | 13.76 | 2,651,800 |
21 Jan 2022 | 15.22 | 15.54 | 13.98 | 14.05 | 14.05 | 1,780,500 |
20 Jan 2022 | 15.32 | 16.86 | 15.26 | 15.26 | 15.26 | 1,246,000 |
19 Jan 2022 | 15.13 | 15.82 | 14.70 | 15.15 | 15.15 | 1,183,600 |
18 Jan 2022 | 16.36 | 16.68 | 14.85 | 15.17 | 15.17 | 1,636,900 |
14 Jan 2022 | 16.64 | 17.04 | 15.89 | 16.98 | 16.98 | 1,159,900 |
13 Jan 2022 | 17.25 | 17.83 | 16.74 | 16.74 | 16.74 | 1,273,000 |
12 Jan 2022 | 17.01 | 17.53 | 16.71 | 17.43 | 17.43 | 681,200 |
11 Jan 2022 | 15.43 | 17.38 | 15.17 | 16.91 | 16.91 | 1,686,800 |
10 Jan 2022 | 15.68 | 15.83 | 14.71 | 15.41 | 15.41 | 721,400 |
07 Jan 2022 | 15.38 | 16.04 | 15.22 | 15.86 | 15.86 | 601,800 |
06 Jan 2022 | 15.29 | 15.79 | 14.67 | 15.49 | 15.49 | 968,600 |
05 Jan 2022 | 16.21 | 16.48 | 15.32 | 15.51 | 15.51 | 1,104,700 |
04 Jan 2022 | 17.53 | 17.83 | 15.78 | 16.35 | 16.35 | 1,589,900 |
03 Jan 2022 | 17.57 | 17.90 | 17.14 | 17.52 | 17.52 | 467,200 |
31 Dec 2021 | 17.29 | 17.76 | 17.01 | 17.03 | 17.03 | 690,300 |
30 Dec 2021 | 17.00 | 17.85 | 16.91 | 17.33 | 17.33 | 1,011,800 |
29 Dec 2021 | 17.50 | 17.74 | 16.87 | 17.10 | 17.10 | 623,100 |
28 Dec 2021 | 18.26 | 18.57 | 17.46 | 17.52 | 17.52 | 698,200 |
27 Dec 2021 | 18.89 | 18.89 | 17.87 | 18.53 | 18.53 | 621,800 |
23 Dec 2021 | 18.29 | 18.98 | 17.95 | 18.64 | 18.64 | 438,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |