Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 13.50 | 13.68 | 13.41 | 13.66 | 13.66 | 165,800 |
19 May 2022 | 13.69 | 13.69 | 13.37 | 13.40 | 13.40 | 208,100 |
18 May 2022 | 13.83 | 13.89 | 13.61 | 13.69 | 13.69 | 151,600 |
17 May 2022 | 13.75 | 13.96 | 13.68 | 13.95 | 13.95 | 200,700 |
16 May 2022 | 13.55 | 13.75 | 13.52 | 13.57 | 13.57 | 135,700 |
13 May 2022 | 13.82 | 13.88 | 13.58 | 13.61 | 13.61 | 145,500 |
12 May 2022 | 13.73 | 13.82 | 13.57 | 13.80 | 13.80 | 144,200 |
11 May 2022 | 13.75 | 13.93 | 13.69 | 13.71 | 13.71 | 125,300 |
10 May 2022 | 13.98 | 14.13 | 13.59 | 13.74 | 13.74 | 150,300 |
09 May 2022 | 13.68 | 14.09 | 13.68 | 13.87 | 13.87 | 249,800 |
06 May 2022 | 13.89 | 13.93 | 13.60 | 13.80 | 13.80 | 236,600 |
05 May 2022 | 13.99 | 14.02 | 13.65 | 13.85 | 13.85 | 163,400 |
04 May 2022 | 13.78 | 14.14 | 13.78 | 14.11 | 14.11 | 168,900 |
03 May 2022 | 13.47 | 13.82 | 13.39 | 13.71 | 13.71 | 164,300 |
02 May 2022 | 13.45 | 13.68 | 13.27 | 13.48 | 13.48 | 189,100 |
29 Apr 2022 | 13.52 | 13.75 | 13.32 | 13.39 | 13.39 | 199,700 |
28 Apr 2022 | 13.49 | 13.68 | 13.29 | 13.53 | 13.53 | 246,700 |
27 Apr 2022 | 13.53 | 13.60 | 13.25 | 13.33 | 13.33 | 114,000 |
26 Apr 2022 | 13.58 | 13.75 | 13.45 | 13.48 | 13.48 | 152,800 |
25 Apr 2022 | 13.75 | 13.85 | 13.53 | 13.70 | 13.70 | 122,100 |
22 Apr 2022 | 13.87 | 13.89 | 13.75 | 13.75 | 13.75 | 82,100 |
21 Apr 2022 | 14.09 | 14.14 | 13.91 | 13.92 | 13.92 | 74,700 |
20 Apr 2022 | 14.08 | 14.18 | 14.00 | 14.03 | 14.03 | 100,800 |
19 Apr 2022 | 13.80 | 14.06 | 13.80 | 14.01 | 14.01 | 81,900 |
18 Apr 2022 | 13.70 | 13.80 | 13.65 | 13.75 | 13.75 | 79,800 |
14 Apr 2022 | 13.70 | 13.84 | 13.61 | 13.74 | 13.74 | 101,700 |
13 Apr 2022 | 13.51 | 13.82 | 13.50 | 13.78 | 13.78 | 218,200 |
12 Apr 2022 | 13.51 | 13.66 | 13.36 | 13.41 | 13.41 | 144,800 |
11 Apr 2022 | 13.55 | 13.82 | 13.55 | 13.58 | 13.58 | 99,200 |
08 Apr 2022 | 13.50 | 13.74 | 13.50 | 13.63 | 13.63 | 152,700 |
07 Apr 2022 | 13.72 | 13.72 | 13.39 | 13.50 | 13.50 | 140,600 |
06 Apr 2022 | 13.81 | 13.92 | 13.59 | 13.65 | 13.65 | 333,900 |
05 Apr 2022 | 14.10 | 14.18 | 13.76 | 13.80 | 13.80 | 175,300 |
04 Apr 2022 | 14.14 | 14.14 | 13.90 | 14.01 | 14.01 | 109,400 |
01 Apr 2022 | 14.10 | 14.20 | 14.01 | 14.14 | 14.14 | 158,600 |
31 Mar 2022 | 14.19 | 14.41 | 13.99 | 14.02 | 14.02 | 172,400 |
30 Mar 2022 | 14.48 | 14.53 | 14.01 | 14.09 | 14.09 | 334,100 |
29 Mar 2022 | 14.25 | 14.49 | 14.24 | 14.47 | 14.47 | 296,200 |
28 Mar 2022 | 14.42 | 14.42 | 14.02 | 14.12 | 14.12 | 199,800 |
25 Mar 2022 | 14.35 | 14.57 | 14.28 | 14.54 | 14.54 | 197,100 |
24 Mar 2022 | 14.18 | 14.36 | 14.03 | 14.34 | 14.34 | 198,800 |
23 Mar 2022 | 14.53 | 14.54 | 14.08 | 14.12 | 14.12 | 276,700 |
22 Mar 2022 | 14.48 | 14.61 | 14.35 | 14.57 | 14.57 | 288,400 |
21 Mar 2022 | 14.30 | 14.48 | 14.23 | 14.45 | 14.45 | 304,200 |
18 Mar 2022 | 14.64 | 14.89 | 14.19 | 14.21 | 14.21 | 977,900 |
17 Mar 2022 | 14.72 | 15.09 | 14.70 | 15.09 | 15.09 | 270,600 |
16 Mar 2022 | 14.88 | 14.95 | 14.73 | 14.85 | 14.85 | 328,700 |
15 Mar 2022 | 15.06 | 15.15 | 14.84 | 14.85 | 14.85 | 191,100 |
14 Mar 2022 | 15.26 | 15.45 | 15.04 | 15.11 | 15.11 | 176,100 |
11 Mar 2022 | 15.09 | 15.24 | 15.01 | 15.10 | 15.10 | 217,100 |
10 Mar 2022 | 14.87 | 15.09 | 14.80 | 15.08 | 15.08 | 154,100 |
09 Mar 2022 | 14.98 | 15.08 | 14.89 | 15.01 | 15.01 | 197,000 |
08 Mar 2022 | 14.99 | 15.11 | 14.67 | 14.70 | 14.70 | 257,400 |
07 Mar 2022 | 15.11 | 15.23 | 14.81 | 14.94 | 14.94 | 199,200 |
04 Mar 2022 | 14.94 | 15.16 | 14.83 | 15.12 | 15.12 | 188,900 |
03 Mar 2022 | 15.10 | 15.28 | 15.03 | 15.14 | 15.14 | 181,400 |
02 Mar 2022 | 14.56 | 15.13 | 14.56 | 15.08 | 15.08 | 231,600 |
01 Mar 2022 | 14.75 | 14.85 | 14.34 | 14.43 | 14.43 | 276,000 |
28 Feb 2022 | 14.74 | 14.85 | 14.68 | 14.79 | 14.79 | 178,900 |
25 Feb 2022 | 14.54 | 15.00 | 14.54 | 14.93 | 14.93 | 169,700 |
24 Feb 2022 | 14.39 | 14.57 | 14.18 | 14.52 | 14.52 | 232,800 |
23 Feb 2022 | 14.86 | 15.06 | 14.66 | 14.70 | 14.70 | 167,400 |
22 Feb 2022 | 14.80 | 15.06 | 14.76 | 14.82 | 14.82 | 179,100 |
18 Feb 2022 | 14.58 | 14.86 | 14.58 | 14.80 | 14.80 | 239,500 |
17 Feb 2022 | 14.55 | 14.76 | 14.47 | 14.65 | 14.65 | 217,800 |
16 Feb 2022 | 14.55 | 14.77 | 14.55 | 14.71 | 14.71 | 137,200 |
15 Feb 2022 | 14.52 | 14.70 | 14.51 | 14.66 | 14.66 | 133,100 |
14 Feb 2022 | 14.54 | 14.61 | 14.33 | 14.40 | 14.40 | 164,700 |
11 Feb 2022 | 14.52 | 14.75 | 14.40 | 14.46 | 14.46 | 177,300 |
10 Feb 2022 | 14.43 | 14.68 | 14.41 | 14.54 | 14.54 | 194,300 |
09 Feb 2022 | 14.62 | 14.63 | 14.45 | 14.46 | 14.46 | 162,500 |
08 Feb 2022 | 14.50 | 14.66 | 14.46 | 14.57 | 14.57 | 202,000 |
07 Feb 2022 | 14.42 | 14.49 | 14.37 | 14.45 | 14.45 | 113,300 |
04 Feb 2022 | 14.19 | 14.49 | 14.12 | 14.41 | 14.41 | 145,400 |
03 Feb 2022 | 14.50 | 14.50 | 14.15 | 14.17 | 14.17 | 185,500 |
02 Feb 2022 | 14.24 | 14.35 | 14.20 | 14.32 | 14.32 | 161,900 |
01 Feb 2022 | 14.17 | 14.35 | 14.13 | 14.32 | 14.32 | 153,000 |
31 Jan 2022 | 14.02 | 14.23 | 13.97 | 14.20 | 14.20 | 303,300 |
28 Jan 2022 | 14.16 | 14.50 | 13.89 | 14.22 | 14.22 | 340,900 |
27 Jan 2022 | 14.47 | 14.78 | 14.00 | 14.24 | 14.24 | 333,800 |
26 Jan 2022 | 14.80 | 15.00 | 14.43 | 14.58 | 14.58 | 161,700 |
25 Jan 2022 | 14.52 | 14.88 | 14.33 | 14.78 | 14.78 | 138,000 |
24 Jan 2022 | 13.98 | 14.71 | 13.98 | 14.65 | 14.65 | 203,600 |
21 Jan 2022 | 14.21 | 14.76 | 14.21 | 14.38 | 14.38 | 222,100 |
20 Jan 2022 | 14.70 | 14.87 | 14.37 | 14.38 | 14.38 | 136,800 |
19 Jan 2022 | 14.83 | 14.93 | 14.64 | 14.65 | 14.65 | 145,000 |
18 Jan 2022 | 15.05 | 15.10 | 14.78 | 14.82 | 14.82 | 127,900 |
14 Jan 2022 | 14.91 | 15.07 | 14.75 | 15.03 | 15.03 | 113,400 |
13 Jan 2022 | 14.96 | 15.21 | 14.55 | 15.08 | 15.08 | 75,800 |
12 Jan 2022 | 15.11 | 15.18 | 14.92 | 14.97 | 14.97 | 120,000 |
11 Jan 2022 | 15.25 | 15.25 | 14.97 | 15.13 | 15.13 | 73,000 |
10 Jan 2022 | 15.28 | 15.34 | 15.14 | 15.25 | 15.25 | 84,400 |
07 Jan 2022 | 15.24 | 15.43 | 14.90 | 15.32 | 15.32 | 70,600 |
06 Jan 2022 | 14.93 | 15.25 | 14.93 | 15.25 | 15.25 | 111,900 |
05 Jan 2022 | 14.95 | 15.02 | 14.83 | 14.84 | 14.84 | 96,400 |
04 Jan 2022 | 14.99 | 15.09 | 14.87 | 14.93 | 14.93 | 130,900 |
03 Jan 2022 | 14.85 | 15.12 | 14.73 | 14.87 | 14.87 | 85,500 |
31 Dec 2021 | 14.86 | 14.99 | 14.74 | 14.84 | 14.84 | 68,500 |
30 Dec 2021 | 14.86 | 15.08 | 14.82 | 14.84 | 14.84 | 70,500 |
29 Dec 2021 | 14.94 | 15.00 | 14.87 | 14.98 | 14.98 | 55,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |