Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 12.81 | 12.95 | 12.06 | 12.06 | 12.06 | 1,651,497 |
19 May 2022 | 12.66 | 12.95 | 12.55 | 12.65 | 12.65 | 3,277,800 |
18 May 2022 | 13.49 | 13.75 | 12.75 | 12.89 | 12.89 | 3,228,900 |
17 May 2022 | 13.54 | 13.95 | 13.39 | 13.85 | 13.85 | 2,397,700 |
16 May 2022 | 13.31 | 13.50 | 13.09 | 13.15 | 13.15 | 2,791,600 |
13 May 2022 | 12.61 | 13.52 | 12.61 | 13.31 | 13.31 | 3,070,600 |
12 May 2022 | 12.42 | 12.89 | 11.93 | 12.36 | 12.36 | 4,881,000 |
11 May 2022 | 13.31 | 13.71 | 12.64 | 12.65 | 12.65 | 4,005,600 |
10 May 2022 | 13.64 | 13.83 | 12.82 | 13.16 | 13.16 | 3,568,500 |
09 May 2022 | 14.29 | 14.33 | 13.00 | 13.06 | 13.06 | 4,004,400 |
06 May 2022 | 15.02 | 15.15 | 14.31 | 14.64 | 14.64 | 3,335,000 |
05 May 2022 | 15.92 | 16.16 | 14.98 | 15.15 | 15.15 | 3,616,900 |
04 May 2022 | 16.04 | 16.36 | 15.40 | 16.35 | 16.35 | 2,789,500 |
03 May 2022 | 16.15 | 16.33 | 15.75 | 16.16 | 16.16 | 3,049,000 |
02 May 2022 | 15.77 | 15.96 | 15.30 | 15.83 | 15.83 | 2,240,300 |
29 Apr 2022 | 16.23 | 16.63 | 15.75 | 15.79 | 15.79 | 2,106,200 |
28 Apr 2022 | 16.19 | 16.43 | 15.63 | 16.27 | 16.27 | 2,204,500 |
27 Apr 2022 | 16.01 | 16.36 | 15.69 | 15.92 | 15.92 | 2,745,100 |
26 Apr 2022 | 17.12 | 17.22 | 15.96 | 15.97 | 15.97 | 2,881,400 |
25 Apr 2022 | 17.00 | 17.22 | 16.74 | 17.20 | 17.20 | 3,106,300 |
22 Apr 2022 | 17.80 | 17.98 | 17.14 | 17.20 | 17.20 | 2,446,700 |
21 Apr 2022 | 18.77 | 18.91 | 17.79 | 17.88 | 17.88 | 2,337,100 |
20 Apr 2022 | 18.24 | 18.60 | 18.04 | 18.06 | 18.06 | 2,279,400 |
19 Apr 2022 | 17.60 | 18.42 | 17.58 | 18.30 | 18.30 | 2,370,500 |
18 Apr 2022 | 17.84 | 18.04 | 17.50 | 17.61 | 17.61 | 1,345,900 |
14 Apr 2022 | 18.05 | 18.43 | 17.93 | 18.03 | 18.03 | 1,756,800 |
13 Apr 2022 | 17.22 | 17.99 | 17.22 | 17.86 | 17.86 | 2,189,800 |
12 Apr 2022 | 17.22 | 17.40 | 16.86 | 16.99 | 16.99 | 2,085,000 |
11 Apr 2022 | 16.68 | 17.45 | 16.56 | 17.03 | 17.03 | 2,777,100 |
08 Apr 2022 | 17.00 | 17.14 | 16.58 | 16.81 | 16.81 | 2,097,100 |
07 Apr 2022 | 17.41 | 17.41 | 16.57 | 17.16 | 17.16 | 3,223,000 |
06 Apr 2022 | 18.14 | 18.17 | 17.26 | 17.42 | 17.42 | 3,087,100 |
05 Apr 2022 | 18.95 | 19.52 | 18.35 | 18.46 | 18.46 | 4,043,400 |
04 Apr 2022 | 18.06 | 18.12 | 17.62 | 17.97 | 17.97 | 2,059,200 |
01 Apr 2022 | 18.42 | 18.52 | 17.95 | 18.25 | 18.25 | 2,585,500 |
31 Mar 2022 | 17.72 | 18.54 | 17.62 | 18.27 | 18.27 | 3,707,800 |
30 Mar 2022 | 17.80 | 18.11 | 17.68 | 17.75 | 17.75 | 2,759,800 |
29 Mar 2022 | 18.24 | 18.60 | 18.00 | 18.17 | 18.17 | 2,475,300 |
28 Mar 2022 | 17.10 | 17.73 | 16.97 | 17.71 | 17.71 | 2,552,900 |
25 Mar 2022 | 16.87 | 17.11 | 16.72 | 16.84 | 16.84 | 4,151,800 |
24 Mar 2022 | 16.80 | 17.00 | 16.43 | 16.99 | 16.99 | 2,572,200 |
23 Mar 2022 | 17.36 | 17.48 | 16.83 | 16.86 | 16.86 | 1,762,100 |
22 Mar 2022 | 17.25 | 17.82 | 17.03 | 17.56 | 17.56 | 2,522,400 |
21 Mar 2022 | 17.71 | 17.71 | 17.18 | 17.49 | 17.49 | 2,451,700 |
18 Mar 2022 | 17.29 | 18.04 | 17.26 | 17.97 | 17.97 | 3,040,300 |
17 Mar 2022 | 17.41 | 17.75 | 17.03 | 17.74 | 17.74 | 2,991,200 |
16 Mar 2022 | 17.08 | 18.11 | 16.90 | 18.07 | 18.07 | 5,119,400 |
15 Mar 2022 | 16.23 | 16.94 | 16.23 | 16.79 | 16.79 | 3,501,600 |
14 Mar 2022 | 16.15 | 16.64 | 15.76 | 15.95 | 15.95 | 3,347,400 |
11 Mar 2022 | 16.67 | 16.78 | 16.02 | 16.04 | 16.04 | 2,718,300 |
10 Mar 2022 | 15.70 | 16.87 | 15.62 | 16.33 | 16.33 | 4,340,400 |
09 Mar 2022 | 15.73 | 16.48 | 15.71 | 16.09 | 16.09 | 4,763,600 |
08 Mar 2022 | 14.48 | 15.33 | 13.89 | 14.74 | 14.74 | 5,378,500 |
07 Mar 2022 | 15.86 | 16.04 | 14.24 | 14.25 | 14.25 | 5,125,900 |
04 Mar 2022 | 16.36 | 16.63 | 15.68 | 15.86 | 15.86 | 4,682,000 |
03 Mar 2022 | 17.93 | 18.26 | 16.84 | 16.93 | 16.93 | 2,823,400 |
02 Mar 2022 | 17.68 | 18.09 | 17.38 | 17.71 | 17.71 | 3,528,200 |
01 Mar 2022 | 18.42 | 18.45 | 17.11 | 17.34 | 17.34 | 4,156,200 |
28 Feb 2022 | 19.12 | 19.25 | 18.44 | 18.77 | 18.77 | 4,335,700 |
25 Feb 2022 | 19.20 | 19.74 | 18.87 | 19.64 | 19.64 | 3,173,800 |
24 Feb 2022 | 17.65 | 19.07 | 17.47 | 19.00 | 19.00 | 4,701,300 |
23 Feb 2022 | 20.16 | 20.31 | 18.79 | 18.80 | 18.80 | 3,330,900 |
22 Feb 2022 | 19.96 | 20.48 | 19.64 | 19.79 | 19.79 | 3,290,500 |
18 Feb 2022 | 20.68 | 21.04 | 20.31 | 20.45 | 20.45 | 2,433,300 |
17 Feb 2022 | 21.29 | 21.48 | 20.64 | 20.76 | 20.76 | 1,778,000 |
16 Feb 2022 | 21.25 | 21.97 | 21.15 | 21.62 | 21.62 | 3,249,600 |
15 Feb 2022 | 20.76 | 21.38 | 20.65 | 21.30 | 21.30 | 2,662,300 |
14 Feb 2022 | 20.51 | 21.02 | 19.84 | 19.94 | 19.94 | 3,192,300 |
11 Feb 2022 | 21.59 | 21.99 | 20.50 | 20.61 | 20.61 | 3,786,100 |
10 Feb 2022 | 21.22 | 22.12 | 21.06 | 21.46 | 21.46 | 2,844,600 |
09 Feb 2022 | 21.08 | 21.59 | 21.03 | 21.49 | 21.49 | 2,805,600 |
08 Feb 2022 | 20.02 | 20.84 | 19.83 | 20.82 | 20.82 | 2,852,500 |
07 Feb 2022 | 18.67 | 20.00 | 18.65 | 19.83 | 19.83 | 2,931,300 |
04 Feb 2022 | 18.42 | 18.68 | 18.13 | 18.50 | 18.50 | 2,607,200 |
03 Feb 2022 | 19.00 | 19.32 | 18.78 | 18.78 | 18.78 | 1,780,800 |
02 Feb 2022 | 19.18 | 19.68 | 18.95 | 19.35 | 19.35 | 2,776,600 |
01 Feb 2022 | 18.62 | 19.57 | 18.55 | 19.47 | 19.47 | 3,615,400 |
31 Jan 2022 | 17.42 | 18.48 | 16.95 | 18.42 | 18.42 | 3,855,800 |
28 Jan 2022 | 17.76 | 17.81 | 16.85 | 17.56 | 17.56 | 3,278,100 |
27 Jan 2022 | 18.88 | 19.10 | 17.51 | 17.64 | 17.64 | 3,410,800 |
26 Jan 2022 | 18.92 | 19.41 | 18.47 | 18.69 | 18.69 | 2,792,200 |
25 Jan 2022 | 17.74 | 18.71 | 17.55 | 18.53 | 18.53 | 2,928,800 |
24 Jan 2022 | 17.72 | 18.18 | 16.86 | 18.16 | 18.16 | 3,940,500 |
21 Jan 2022 | 19.05 | 19.10 | 18.35 | 18.42 | 18.42 | 2,436,200 |
20 Jan 2022 | 19.60 | 20.25 | 19.17 | 19.23 | 19.23 | 1,667,800 |
19 Jan 2022 | 20.19 | 20.19 | 19.56 | 19.60 | 19.60 | 1,740,300 |
18 Jan 2022 | 20.59 | 20.83 | 20.15 | 20.19 | 20.19 | 1,851,000 |
14 Jan 2022 | 20.73 | 21.03 | 20.43 | 21.02 | 21.02 | 1,802,600 |
13 Jan 2022 | 20.50 | 21.29 | 20.47 | 20.93 | 20.93 | 2,068,000 |
12 Jan 2022 | 20.38 | 20.59 | 20.05 | 20.40 | 20.40 | 1,655,900 |
11 Jan 2022 | 19.70 | 20.44 | 19.55 | 20.25 | 20.25 | 1,799,600 |
10 Jan 2022 | 20.28 | 20.41 | 19.39 | 19.78 | 19.78 | 2,235,700 |
07 Jan 2022 | 19.73 | 20.53 | 19.57 | 20.17 | 20.17 | 2,306,900 |
06 Jan 2022 | 19.93 | 20.29 | 19.47 | 19.52 | 19.52 | 2,563,100 |
05 Jan 2022 | 20.23 | 20.49 | 19.49 | 19.60 | 19.60 | 2,342,100 |
04 Jan 2022 | 20.31 | 20.60 | 19.90 | 20.08 | 20.08 | 3,562,200 |
03 Jan 2022 | 18.86 | 19.89 | 18.83 | 19.58 | 19.58 | 2,052,000 |
31 Dec 2021 | 18.75 | 19.03 | 18.41 | 18.49 | 18.49 | 1,350,900 |
30 Dec 2021 | 19.07 | 19.72 | 18.66 | 18.81 | 18.81 | 3,127,700 |
29 Dec 2021 | 19.03 | 19.21 | 18.73 | 19.11 | 19.11 | 1,671,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |