Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 9.94 | 9.97 | 9.69 | 9.91 | 9.91 | 3,940,200 |
19 May 2022 | 9.86 | 10.17 | 9.86 | 10.10 | 10.10 | 5,664,300 |
18 May 2022 | 10.05 | 10.09 | 9.79 | 9.83 | 9.83 | 3,783,900 |
17 May 2022 | 10.04 | 10.15 | 10.01 | 10.12 | 10.12 | 3,355,200 |
16 May 2022 | 9.67 | 9.74 | 9.55 | 9.68 | 9.68 | 3,005,500 |
13 May 2022 | 9.62 | 9.82 | 9.62 | 9.71 | 9.71 | 4,665,300 |
12 May 2022 | 9.27 | 9.55 | 9.16 | 9.44 | 9.44 | 5,600,500 |
11 May 2022 | 9.72 | 9.94 | 9.50 | 9.51 | 9.51 | 4,923,300 |
10 May 2022 | 9.79 | 9.82 | 9.51 | 9.73 | 9.73 | 6,605,100 |
09 May 2022 | 9.65 | 9.68 | 9.43 | 9.50 | 9.50 | 6,421,100 |
06 May 2022 | 9.88 | 9.95 | 9.73 | 9.84 | 9.84 | 6,037,400 |
05 May 2022 | 10.25 | 10.26 | 9.81 | 9.89 | 9.89 | 8,218,700 |
04 May 2022 | 10.32 | 10.70 | 10.30 | 10.64 | 10.64 | 6,445,100 |
03 May 2022 | 10.34 | 10.48 | 10.30 | 10.43 | 10.43 | 5,456,100 |
02 May 2022 | 10.03 | 10.11 | 9.87 | 10.08 | 10.08 | 6,098,500 |
29 Apr 2022 | 10.09 | 10.20 | 9.85 | 9.88 | 9.88 | 7,420,800 |
28 Apr 2022 | 10.21 | 10.29 | 9.98 | 10.24 | 10.24 | 8,005,800 |
27 Apr 2022 | 10.11 | 10.24 | 9.97 | 10.13 | 10.13 | 11,462,700 |
26 Apr 2022 | 11.02 | 11.15 | 10.76 | 10.88 | 10.88 | 10,402,400 |
25 Apr 2022 | 11.42 | 11.48 | 11.08 | 11.43 | 11.43 | 6,878,700 |
22 Apr 2022 | 12.04 | 12.09 | 11.70 | 11.78 | 11.78 | 8,505,100 |
21 Apr 2022 | 12.49 | 12.54 | 12.10 | 12.17 | 12.17 | 8,674,900 |
20 Apr 2022 | 12.19 | 12.23 | 12.04 | 12.09 | 12.09 | 5,786,700 |
19 Apr 2022 | 11.79 | 11.97 | 11.78 | 11.93 | 11.93 | 4,069,900 |
18 Apr 2022 | 11.71 | 11.93 | 11.69 | 11.82 | 11.82 | 2,473,000 |
14 Apr 2022 | 11.88 | 11.92 | 11.69 | 11.75 | 11.75 | 5,115,800 |
13 Apr 2022 | 11.58 | 11.93 | 11.55 | 11.92 | 11.92 | 4,733,800 |
12 Apr 2022 | 11.86 | 11.96 | 11.60 | 11.69 | 11.69 | 11,347,500 |
11 Apr 2022 | 12.95 | 13.12 | 11.94 | 11.99 | 11.99 | 20,860,200 |
08 Apr 2022 | 12.69 | 12.91 | 12.69 | 12.81 | 12.81 | 3,372,900 |
07 Apr 2022 | 12.71 | 12.79 | 12.40 | 12.63 | 12.63 | 5,354,900 |
06 Apr 2022 | 12.40 | 12.52 | 12.26 | 12.44 | 12.44 | 4,642,500 |
05 Apr 2022 | 12.97 | 13.00 | 12.75 | 12.79 | 12.79 | 3,427,600 |
04 Apr 2022 | 12.99 | 13.14 | 12.90 | 13.04 | 13.04 | 3,770,900 |
01 Apr 2022 | 13.17 | 13.20 | 12.90 | 13.10 | 13.10 | 6,761,500 |
31 Mar 2022 | 12.95 | 13.00 | 12.64 | 12.65 | 12.65 | 4,490,300 |
30 Mar 2022 | 13.11 | 13.15 | 12.87 | 12.93 | 12.93 | 4,205,900 |
29 Mar 2022 | 13.30 | 13.36 | 13.15 | 13.23 | 13.23 | 4,992,300 |
28 Mar 2022 | 12.97 | 13.00 | 12.68 | 12.91 | 12.91 | 5,660,200 |
25 Mar 2022 | 12.83 | 13.00 | 12.78 | 12.89 | 12.89 | 3,491,100 |
24 Mar 2022 | 12.64 | 12.82 | 12.60 | 12.75 | 12.75 | 4,556,300 |
23 Mar 2022 | 12.66 | 12.83 | 12.58 | 12.68 | 12.68 | 6,070,300 |
22 Mar 2022 | 12.74 | 12.98 | 12.74 | 12.98 | 12.98 | 5,311,000 |
21 Mar 2022 | 12.35 | 12.43 | 12.15 | 12.25 | 12.25 | 4,155,900 |
18 Mar 2022 | 12.00 | 12.29 | 11.96 | 12.28 | 12.28 | 5,129,700 |
17 Mar 2022 | 11.96 | 12.27 | 11.89 | 12.27 | 12.27 | 6,480,500 |
16 Mar 2022 | 11.91 | 12.29 | 11.85 | 12.21 | 12.21 | 11,252,600 |
15 Mar 2022 | 11.33 | 11.52 | 11.17 | 11.37 | 11.37 | 9,220,500 |
14 Mar 2022 | 11.19 | 11.41 | 11.00 | 11.13 | 11.13 | 12,142,600 |
11 Mar 2022 | 10.72 | 10.81 | 10.24 | 10.25 | 10.25 | 9,061,300 |
10 Mar 2022 | 10.81 | 10.93 | 10.54 | 10.74 | 10.74 | 9,925,800 |
09 Mar 2022 | 10.72 | 11.06 | 10.59 | 10.87 | 10.87 | 14,426,300 |
08 Mar 2022 | 10.37 | 10.64 | 9.88 | 10.23 | 10.23 | 17,509,800 |
07 Mar 2022 | 9.94 | 10.08 | 9.46 | 9.53 | 9.53 | 12,196,100 |
04 Mar 2022 | 10.27 | 10.30 | 9.85 | 9.98 | 9.98 | 14,436,500 |
03 Mar 2022 | 11.60 | 11.62 | 11.09 | 11.17 | 11.17 | 8,341,300 |
02 Mar 2022 | 11.51 | 11.78 | 11.35 | 11.60 | 11.60 | 9,863,400 |
01 Mar 2022 | 11.92 | 11.99 | 11.27 | 11.36 | 11.36 | 13,201,000 |
28 Feb 2022 | 12.32 | 12.73 | 12.32 | 12.43 | 12.43 | 10,572,700 |
25 Feb 2022 | 13.43 | 13.47 | 13.26 | 13.44 | 13.44 | 9,151,000 |
24 Feb 2022 | 12.70 | 12.97 | 12.27 | 12.77 | 12.77 | 22,927,100 |
23 Feb 2022 | 14.63 | 14.77 | 14.29 | 14.36 | 14.36 | 6,281,000 |
22 Feb 2022 | 14.87 | 15.16 | 14.66 | 14.86 | 14.86 | 8,492,900 |
18 Feb 2022 | 15.44 | 15.54 | 15.26 | 15.31 | 15.31 | 4,607,100 |
17 Feb 2022 | 15.60 | 15.65 | 15.35 | 15.45 | 15.45 | 3,349,300 |
16 Feb 2022 | 15.68 | 15.89 | 15.67 | 15.77 | 15.77 | 3,350,000 |
15 Feb 2022 | 15.77 | 16.00 | 15.75 | 15.95 | 15.95 | 4,136,300 |
14 Feb 2022 | 15.76 | 15.83 | 15.45 | 15.63 | 15.63 | 7,438,700 |
11 Feb 2022 | 16.14 | 16.41 | 15.54 | 15.70 | 15.70 | 9,589,100 |
10 Feb 2022 | 16.45 | 16.70 | 16.37 | 16.50 | 16.50 | 5,966,800 |
09 Feb 2022 | 16.26 | 16.54 | 16.23 | 16.39 | 16.39 | 5,760,200 |
08 Feb 2022 | 16.31 | 16.47 | 16.03 | 16.42 | 16.42 | 9,712,400 |
07 Feb 2022 | 15.51 | 15.75 | 15.45 | 15.66 | 15.66 | 7,064,700 |
04 Feb 2022 | 15.37 | 15.89 | 15.35 | 15.75 | 15.75 | 8,195,800 |
03 Feb 2022 | 15.04 | 15.28 | 14.93 | 15.12 | 15.12 | 9,375,500 |
02 Feb 2022 | 14.47 | 14.51 | 14.27 | 14.41 | 14.41 | 4,368,000 |
01 Feb 2022 | 14.04 | 14.40 | 14.00 | 14.39 | 14.39 | 4,878,100 |
31 Jan 2022 | 13.72 | 13.91 | 13.68 | 13.89 | 13.89 | 4,053,600 |
28 Jan 2022 | 13.30 | 13.49 | 13.18 | 13.49 | 13.49 | 4,303,100 |
27 Jan 2022 | 13.37 | 13.42 | 13.00 | 13.18 | 13.18 | 5,775,700 |
26 Jan 2022 | 12.94 | 13.31 | 12.79 | 12.94 | 12.94 | 6,210,700 |
25 Jan 2022 | 12.36 | 12.68 | 12.18 | 12.59 | 12.59 | 4,586,500 |
24 Jan 2022 | 12.29 | 12.45 | 11.95 | 12.43 | 12.43 | 6,630,400 |
21 Jan 2022 | 12.98 | 13.03 | 12.81 | 12.81 | 12.81 | 5,838,000 |
20 Jan 2022 | 13.22 | 13.33 | 13.04 | 13.06 | 13.06 | 4,472,100 |
19 Jan 2022 | 13.54 | 13.58 | 13.23 | 13.24 | 13.24 | 3,441,600 |
18 Jan 2022 | 13.62 | 13.63 | 13.40 | 13.50 | 13.50 | 2,426,600 |
14 Jan 2022 | 13.52 | 13.79 | 13.51 | 13.79 | 13.79 | 3,061,100 |
13 Jan 2022 | 13.89 | 14.08 | 13.83 | 13.85 | 13.85 | 3,433,800 |
12 Jan 2022 | 14.01 | 14.07 | 13.92 | 14.01 | 14.01 | 3,013,600 |
11 Jan 2022 | 13.91 | 14.14 | 13.86 | 14.13 | 14.13 | 3,529,300 |
10 Jan 2022 | 14.09 | 14.12 | 13.66 | 13.88 | 13.88 | 7,580,700 |
07 Jan 2022 | 13.98 | 14.12 | 13.94 | 14.09 | 14.09 | 3,620,900 |
06 Jan 2022 | 13.78 | 13.90 | 13.61 | 13.84 | 13.84 | 6,002,900 |
05 Jan 2022 | 13.45 | 13.52 | 13.17 | 13.17 | 13.17 | 3,990,500 |
04 Jan 2022 | 13.17 | 13.28 | 13.15 | 13.22 | 13.22 | 3,269,200 |
03 Jan 2022 | 12.72 | 12.86 | 12.71 | 12.82 | 12.82 | 3,077,700 |
31 Dec 2021 | 12.49 | 12.54 | 12.43 | 12.50 | 12.50 | 1,155,100 |
30 Dec 2021 | 12.52 | 12.67 | 12.50 | 12.52 | 12.52 | 1,305,700 |
29 Dec 2021 | 12.62 | 12.65 | 12.57 | 12.59 | 12.59 | 1,762,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |