Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 13.27 | 13.48 | 12.93 | 13.42 | 13.42 | 696,100 |
19 May 2022 | 12.86 | 13.35 | 12.80 | 13.06 | 13.06 | 1,316,500 |
18 May 2022 | 13.13 | 13.21 | 12.61 | 12.90 | 12.90 | 243,100 |
17 May 2022 | 13.06 | 13.51 | 13.06 | 13.17 | 13.17 | 525,800 |
16 May 2022 | 12.90 | 13.19 | 12.83 | 13.03 | 13.03 | 351,000 |
13 May 2022 | 12.99 | 13.21 | 12.86 | 13.01 | 13.01 | 1,018,300 |
12 May 2022 | 12.61 | 13.31 | 12.60 | 12.79 | 12.79 | 1,113,200 |
11 May 2022 | 11.71 | 13.07 | 11.28 | 12.10 | 12.10 | 878,100 |
10 May 2022 | 11.57 | 11.80 | 11.18 | 11.71 | 11.71 | 701,900 |
09 May 2022 | 12.23 | 12.40 | 11.15 | 11.28 | 11.28 | 750,900 |
06 May 2022 | 13.04 | 13.04 | 12.19 | 12.51 | 12.51 | 353,300 |
05 May 2022 | 13.07 | 13.16 | 12.47 | 12.91 | 12.91 | 210,500 |
04 May 2022 | 13.16 | 13.40 | 12.75 | 13.28 | 13.28 | 210,600 |
03 May 2022 | 13.21 | 13.46 | 13.10 | 13.20 | 13.20 | 362,500 |
02 May 2022 | 13.31 | 13.73 | 12.92 | 13.24 | 13.24 | 263,600 |
29 Apr 2022 | 13.19 | 13.50 | 13.01 | 13.36 | 13.36 | 397,100 |
28 Apr 2022 | 13.34 | 13.50 | 13.07 | 13.25 | 13.25 | 403,500 |
27 Apr 2022 | 13.08 | 13.20 | 12.83 | 13.07 | 13.07 | 657,500 |
26 Apr 2022 | 13.38 | 13.38 | 12.90 | 13.13 | 13.13 | 190,900 |
25 Apr 2022 | 13.16 | 13.43 | 13.02 | 13.37 | 13.37 | 192,000 |
22 Apr 2022 | 13.24 | 13.44 | 12.91 | 13.27 | 13.27 | 250,900 |
21 Apr 2022 | 13.34 | 13.57 | 12.91 | 13.20 | 13.20 | 301,500 |
20 Apr 2022 | 13.32 | 13.81 | 13.22 | 13.30 | 13.30 | 149,200 |
19 Apr 2022 | 13.38 | 13.81 | 13.10 | 13.56 | 13.56 | 298,200 |
18 Apr 2022 | 13.49 | 13.49 | 12.82 | 13.25 | 13.25 | 262,100 |
14 Apr 2022 | 13.34 | 13.59 | 13.22 | 13.45 | 13.45 | 366,400 |
13 Apr 2022 | 13.02 | 13.43 | 13.02 | 13.24 | 13.24 | 202,800 |
12 Apr 2022 | 13.21 | 13.48 | 12.80 | 12.92 | 12.92 | 308,700 |
11 Apr 2022 | 12.95 | 13.31 | 12.83 | 13.11 | 13.11 | 249,000 |
08 Apr 2022 | 13.17 | 13.28 | 12.88 | 12.97 | 12.97 | 262,800 |
07 Apr 2022 | 12.90 | 13.23 | 12.72 | 13.16 | 13.16 | 649,700 |
06 Apr 2022 | 13.32 | 13.50 | 12.62 | 12.90 | 12.90 | 571,600 |
05 Apr 2022 | 13.42 | 13.84 | 13.03 | 13.49 | 13.49 | 157,300 |
04 Apr 2022 | 13.49 | 13.60 | 13.17 | 13.46 | 13.46 | 280,700 |
01 Apr 2022 | 12.94 | 13.31 | 12.94 | 13.23 | 13.23 | 132,400 |
31 Mar 2022 | 13.24 | 13.43 | 12.90 | 12.92 | 12.92 | 178,600 |
30 Mar 2022 | 13.15 | 13.20 | 12.83 | 13.13 | 13.13 | 2,062,100 |
29 Mar 2022 | 12.93 | 13.32 | 12.93 | 13.23 | 13.23 | 108,500 |
28 Mar 2022 | 12.96 | 13.07 | 12.70 | 12.76 | 12.76 | 109,700 |
25 Mar 2022 | 12.87 | 13.17 | 12.56 | 13.01 | 13.01 | 190,000 |
24 Mar 2022 | 12.86 | 12.98 | 12.63 | 12.91 | 12.91 | 75,100 |
23 Mar 2022 | 13.25 | 13.39 | 12.68 | 12.72 | 12.72 | 143,700 |
22 Mar 2022 | 12.98 | 13.37 | 12.98 | 13.25 | 13.25 | 165,800 |
21 Mar 2022 | 13.36 | 13.41 | 12.84 | 12.96 | 12.96 | 218,900 |
18 Mar 2022 | 13.10 | 13.39 | 13.03 | 13.36 | 13.36 | 158,300 |
17 Mar 2022 | 13.39 | 13.39 | 12.93 | 13.05 | 13.05 | 141,500 |
16 Mar 2022 | 12.92 | 13.40 | 12.43 | 13.39 | 13.39 | 305,700 |
15 Mar 2022 | 11.43 | 12.76 | 11.11 | 12.69 | 12.69 | 266,300 |
14 Mar 2022 | 12.44 | 12.78 | 12.37 | 12.42 | 12.42 | 313,300 |
11 Mar 2022 | 12.65 | 12.82 | 12.58 | 12.61 | 12.61 | 147,300 |
10 Mar 2022 | 12.39 | 12.79 | 12.19 | 12.65 | 12.65 | 260,100 |
09 Mar 2022 | 12.47 | 12.80 | 12.20 | 12.59 | 12.59 | 183,200 |
08 Mar 2022 | 11.62 | 12.31 | 11.49 | 12.22 | 12.22 | 299,700 |
07 Mar 2022 | 12.25 | 12.49 | 11.47 | 11.58 | 11.58 | 573,200 |
04 Mar 2022 | 12.72 | 13.06 | 12.14 | 12.30 | 12.30 | 293,600 |
03 Mar 2022 | 13.62 | 13.81 | 12.76 | 12.94 | 12.94 | 422,900 |
02 Mar 2022 | 12.31 | 13.28 | 12.05 | 12.74 | 12.74 | 501,900 |
01 Mar 2022 | 13.06 | 13.48 | 12.01 | 12.05 | 12.05 | 304,800 |
28 Feb 2022 | 12.70 | 13.25 | 12.67 | 13.04 | 13.04 | 173,100 |
25 Feb 2022 | 12.95 | 12.95 | 12.57 | 12.84 | 12.84 | 129,100 |
24 Feb 2022 | 12.23 | 12.84 | 12.01 | 12.81 | 12.81 | 165,100 |
23 Feb 2022 | 13.10 | 13.31 | 12.47 | 12.57 | 12.57 | 437,000 |
22 Feb 2022 | 13.06 | 13.19 | 12.81 | 12.92 | 12.92 | 211,600 |
18 Feb 2022 | 13.06 | 13.22 | 13.00 | 13.06 | 13.06 | 225,300 |
17 Feb 2022 | 13.14 | 13.53 | 13.11 | 13.15 | 13.15 | 348,700 |
16 Feb 2022 | 13.49 | 13.58 | 13.20 | 13.48 | 13.48 | 211,000 |
15 Feb 2022 | 13.34 | 13.87 | 13.14 | 13.56 | 13.56 | 1,787,400 |
14 Feb 2022 | 12.78 | 13.39 | 12.78 | 13.19 | 13.19 | 177,400 |
11 Feb 2022 | 13.20 | 13.46 | 12.72 | 12.93 | 12.93 | 681,900 |
10 Feb 2022 | 13.11 | 13.43 | 13.09 | 13.25 | 13.25 | 301,800 |
09 Feb 2022 | 12.99 | 13.30 | 12.99 | 13.27 | 13.27 | 402,300 |
08 Feb 2022 | 12.83 | 13.10 | 12.66 | 12.86 | 12.86 | 344,200 |
07 Feb 2022 | 12.99 | 13.10 | 12.71 | 12.89 | 12.89 | 230,000 |
04 Feb 2022 | 12.62 | 12.97 | 12.28 | 12.88 | 12.88 | 314,500 |
03 Feb 2022 | 12.34 | 12.98 | 12.34 | 12.49 | 12.49 | 276,400 |
02 Feb 2022 | 12.86 | 13.05 | 12.55 | 12.79 | 12.79 | 437,300 |
01 Feb 2022 | 12.46 | 13.06 | 12.44 | 12.86 | 12.86 | 606,700 |
31 Jan 2022 | 11.70 | 12.52 | 11.53 | 12.50 | 12.50 | 501,600 |
28 Jan 2022 | 11.28 | 11.66 | 11.08 | 11.57 | 11.57 | 500,800 |
27 Jan 2022 | 12.08 | 12.08 | 11.22 | 11.28 | 11.28 | 355,200 |
26 Jan 2022 | 12.13 | 12.23 | 11.80 | 11.87 | 11.87 | 646,500 |
25 Jan 2022 | 11.32 | 11.82 | 11.22 | 11.70 | 11.70 | 524,300 |
24 Jan 2022 | 12.14 | 12.14 | 10.75 | 11.59 | 11.59 | 1,181,800 |
21 Jan 2022 | 12.26 | 12.50 | 11.96 | 12.12 | 12.12 | 435,000 |
20 Jan 2022 | 12.13 | 12.66 | 12.13 | 12.45 | 12.45 | 1,038,700 |
19 Jan 2022 | 12.48 | 12.65 | 12.15 | 12.16 | 12.16 | 513,500 |
18 Jan 2022 | 12.52 | 12.57 | 12.09 | 12.32 | 12.32 | 425,600 |
14 Jan 2022 | 11.68 | 12.49 | 11.68 | 12.40 | 12.40 | 346,700 |
13 Jan 2022 | 12.33 | 12.50 | 12.07 | 12.35 | 12.35 | 392,500 |
12 Jan 2022 | 12.74 | 12.92 | 12.35 | 12.38 | 12.38 | 398,000 |
11 Jan 2022 | 12.50 | 12.85 | 12.20 | 12.51 | 12.51 | 1,558,100 |
10 Jan 2022 | 12.00 | 12.39 | 11.97 | 12.37 | 12.37 | 1,195,900 |
07 Jan 2022 | 11.83 | 12.06 | 11.50 | 12.00 | 12.00 | 710,800 |
06 Jan 2022 | 12.03 | 12.13 | 11.33 | 11.84 | 11.84 | 850,500 |
05 Jan 2022 | 12.39 | 12.53 | 11.88 | 11.95 | 11.95 | 943,000 |
04 Jan 2022 | 13.30 | 13.38 | 12.46 | 12.49 | 12.49 | 1,074,700 |
03 Jan 2022 | 13.80 | 13.99 | 13.19 | 13.25 | 13.25 | 429,000 |
31 Dec 2021 | 13.65 | 13.93 | 13.63 | 13.78 | 13.78 | 712,800 |
30 Dec 2021 | 13.56 | 13.73 | 13.44 | 13.64 | 13.64 | 807,800 |
29 Dec 2021 | 13.60 | 13.78 | 13.42 | 13.63 | 13.63 | 688,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |