Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 8.34 | 8.39 | 7.69 | 7.93 | 7.93 | 429,700 |
19 May 2022 | 8.29 | 8.54 | 7.92 | 8.16 | 8.16 | 466,100 |
18 May 2022 | 9.03 | 9.06 | 8.29 | 8.42 | 8.42 | 313,200 |
17 May 2022 | 9.06 | 9.26 | 8.85 | 9.12 | 9.12 | 338,800 |
16 May 2022 | 9.01 | 9.30 | 8.67 | 8.76 | 8.76 | 334,600 |
13 May 2022 | 8.99 | 9.46 | 8.95 | 9.04 | 9.04 | 592,700 |
12 May 2022 | 8.70 | 9.09 | 8.28 | 8.73 | 8.73 | 852,100 |
11 May 2022 | 9.59 | 9.73 | 8.80 | 8.86 | 8.86 | 523,000 |
10 May 2022 | 9.76 | 9.87 | 9.27 | 9.66 | 9.66 | 417,400 |
09 May 2022 | 10.51 | 10.51 | 9.52 | 9.53 | 9.53 | 560,300 |
06 May 2022 | 10.99 | 11.15 | 10.52 | 10.65 | 10.65 | 424,300 |
05 May 2022 | 11.81 | 11.81 | 10.84 | 10.92 | 10.92 | 446,000 |
04 May 2022 | 12.52 | 12.52 | 11.37 | 11.89 | 11.89 | 680,100 |
03 May 2022 | 12.96 | 13.00 | 12.22 | 12.57 | 12.57 | 425,300 |
02 May 2022 | 13.40 | 13.40 | 12.62 | 12.93 | 12.93 | 352,900 |
29 Apr 2022 | 13.66 | 13.93 | 13.09 | 13.19 | 13.19 | 224,600 |
28 Apr 2022 | 13.71 | 13.86 | 13.25 | 13.73 | 13.73 | 187,000 |
27 Apr 2022 | 14.07 | 14.19 | 13.47 | 13.53 | 13.53 | 219,000 |
26 Apr 2022 | 14.56 | 14.58 | 13.94 | 14.02 | 14.02 | 283,700 |
25 Apr 2022 | 13.91 | 14.77 | 13.88 | 14.76 | 14.76 | 333,300 |
22 Apr 2022 | 14.28 | 14.34 | 13.90 | 13.99 | 13.99 | 242,800 |
21 Apr 2022 | 14.84 | 14.92 | 14.26 | 14.32 | 14.32 | 266,000 |
20 Apr 2022 | 14.80 | 14.89 | 14.50 | 14.56 | 14.56 | 174,000 |
19 Apr 2022 | 14.50 | 15.13 | 14.50 | 14.67 | 14.67 | 185,500 |
18 Apr 2022 | 14.05 | 14.50 | 14.05 | 14.38 | 14.38 | 267,000 |
14 Apr 2022 | 14.97 | 15.15 | 14.72 | 14.79 | 14.79 | 173,700 |
13 Apr 2022 | 14.47 | 15.19 | 14.45 | 14.96 | 14.96 | 243,400 |
12 Apr 2022 | 14.40 | 14.81 | 14.18 | 14.36 | 14.36 | 215,100 |
11 Apr 2022 | 14.05 | 14.53 | 13.90 | 14.20 | 14.20 | 245,900 |
08 Apr 2022 | 14.58 | 14.60 | 14.06 | 14.08 | 14.08 | 252,700 |
07 Apr 2022 | 14.68 | 14.82 | 14.12 | 14.60 | 14.60 | 207,200 |
06 Apr 2022 | 15.24 | 15.39 | 14.43 | 14.75 | 14.75 | 287,900 |
05 Apr 2022 | 16.08 | 16.34 | 15.25 | 15.50 | 15.50 | 267,500 |
04 Apr 2022 | 16.04 | 16.25 | 15.56 | 16.08 | 16.08 | 267,400 |
01 Apr 2022 | 16.91 | 17.00 | 15.80 | 16.13 | 16.13 | 373,200 |
31 Mar 2022 | 16.91 | 16.97 | 16.38 | 16.86 | 16.86 | 148,200 |
30 Mar 2022 | 17.38 | 17.71 | 16.80 | 16.89 | 16.89 | 206,000 |
29 Mar 2022 | 16.49 | 17.75 | 16.31 | 17.55 | 17.55 | 415,500 |
28 Mar 2022 | 16.45 | 16.56 | 15.98 | 16.17 | 16.17 | 210,300 |
25 Mar 2022 | 17.15 | 17.18 | 16.30 | 16.41 | 16.41 | 236,500 |
24 Mar 2022 | 17.05 | 17.31 | 16.60 | 17.07 | 17.07 | 189,800 |
23 Mar 2022 | 17.25 | 17.66 | 16.73 | 17.01 | 17.01 | 228,100 |
22 Mar 2022 | 17.40 | 18.32 | 17.40 | 17.50 | 17.50 | 226,300 |
21 Mar 2022 | 17.61 | 18.01 | 17.42 | 17.51 | 17.51 | 215,800 |
18 Mar 2022 | 17.76 | 18.39 | 17.76 | 17.98 | 17.98 | 343,300 |
17 Mar 2022 | 18.09 | 18.47 | 17.89 | 18.05 | 18.05 | 237,800 |
16 Mar 2022 | 18.00 | 18.64 | 17.79 | 18.42 | 18.42 | 470,500 |
15 Mar 2022 | 17.37 | 18.06 | 17.07 | 17.86 | 17.86 | 723,900 |
14 Mar 2022 | 16.27 | 17.35 | 16.12 | 17.24 | 17.24 | 903,900 |
11 Mar 2022 | 14.14 | 16.50 | 13.96 | 15.90 | 15.90 | 1,039,700 |
10 Mar 2022 | 13.51 | 14.02 | 13.27 | 13.93 | 13.93 | 520,800 |
09 Mar 2022 | 13.60 | 14.31 | 13.49 | 13.89 | 13.89 | 598,100 |
08 Mar 2022 | 13.07 | 13.97 | 12.35 | 12.98 | 12.98 | 425,100 |
07 Mar 2022 | 15.27 | 15.48 | 12.80 | 13.01 | 13.01 | 678,800 |
04 Mar 2022 | 15.77 | 15.81 | 15.01 | 15.30 | 15.30 | 375,300 |
03 Mar 2022 | 17.06 | 17.06 | 15.82 | 16.01 | 16.01 | 423,700 |
02 Mar 2022 | 16.37 | 16.97 | 16.31 | 16.94 | 16.94 | 194,300 |
01 Mar 2022 | 17.40 | 17.40 | 16.16 | 16.32 | 16.32 | 422,800 |
28 Feb 2022 | 17.94 | 18.02 | 17.30 | 17.55 | 17.55 | 459,700 |
25 Feb 2022 | 17.70 | 18.35 | 17.52 | 18.26 | 18.26 | 354,300 |
24 Feb 2022 | 16.18 | 17.64 | 15.85 | 17.59 | 17.59 | 512,000 |
23 Feb 2022 | 17.27 | 17.53 | 16.72 | 16.76 | 16.76 | 328,000 |
22 Feb 2022 | 16.92 | 18.25 | 16.34 | 17.17 | 17.17 | 735,200 |
18 Feb 2022 | 17.15 | 17.80 | 16.78 | 17.10 | 17.10 | 436,500 |
17 Feb 2022 | 17.00 | 17.38 | 16.95 | 17.31 | 17.31 | 372,300 |
16 Feb 2022 | 16.83 | 17.69 | 16.56 | 17.30 | 17.30 | 325,500 |
15 Feb 2022 | 16.73 | 17.43 | 16.41 | 16.93 | 16.93 | 622,200 |
14 Feb 2022 | 15.98 | 16.45 | 15.95 | 16.20 | 16.20 | 236,500 |
11 Feb 2022 | 16.02 | 16.39 | 15.55 | 15.99 | 15.99 | 271,200 |
10 Feb 2022 | 15.61 | 16.61 | 15.61 | 15.98 | 15.98 | 279,400 |
09 Feb 2022 | 15.58 | 16.05 | 15.47 | 16.00 | 16.00 | 404,100 |
08 Feb 2022 | 15.08 | 15.53 | 14.93 | 15.34 | 15.34 | 460,500 |
07 Feb 2022 | 14.84 | 15.26 | 14.65 | 14.98 | 14.98 | 278,700 |
04 Feb 2022 | 14.37 | 14.77 | 13.90 | 14.73 | 14.73 | 206,300 |
03 Feb 2022 | 14.63 | 15.14 | 14.29 | 14.40 | 14.40 | 245,900 |
02 Feb 2022 | 15.25 | 15.35 | 14.84 | 14.96 | 14.96 | 220,200 |
01 Feb 2022 | 14.87 | 15.17 | 14.61 | 15.10 | 15.10 | 185,100 |
31 Jan 2022 | 13.63 | 14.89 | 13.55 | 14.75 | 14.75 | 334,000 |
28 Jan 2022 | 13.83 | 13.99 | 13.21 | 13.96 | 13.96 | 258,100 |
27 Jan 2022 | 14.53 | 14.96 | 13.58 | 13.80 | 13.80 | 468,200 |
26 Jan 2022 | 15.35 | 15.65 | 14.18 | 14.49 | 14.49 | 590,200 |
25 Jan 2022 | 14.50 | 15.62 | 14.30 | 15.27 | 15.27 | 311,100 |
24 Jan 2022 | 13.44 | 14.90 | 13.09 | 14.85 | 14.85 | 474,700 |
21 Jan 2022 | 14.26 | 14.44 | 13.71 | 13.87 | 13.87 | 394,600 |
20 Jan 2022 | 15.42 | 15.66 | 14.42 | 14.45 | 14.45 | 324,600 |
19 Jan 2022 | 15.61 | 15.96 | 15.21 | 15.36 | 15.36 | 290,700 |
18 Jan 2022 | 15.99 | 16.14 | 15.32 | 15.62 | 15.62 | 307,000 |
14 Jan 2022 | 16.42 | 16.65 | 15.96 | 16.24 | 16.24 | 185,900 |
13 Jan 2022 | 16.29 | 17.08 | 16.13 | 16.54 | 16.54 | 254,900 |
12 Jan 2022 | 16.61 | 16.77 | 15.87 | 16.10 | 16.10 | 329,600 |
11 Jan 2022 | 16.60 | 16.95 | 16.37 | 16.39 | 16.39 | 145,000 |
10 Jan 2022 | 17.18 | 17.18 | 16.00 | 16.70 | 16.70 | 250,200 |
07 Jan 2022 | 17.38 | 17.45 | 16.83 | 17.02 | 17.02 | 208,000 |
06 Jan 2022 | 17.44 | 17.75 | 17.02 | 17.40 | 17.40 | 375,600 |
05 Jan 2022 | 17.96 | 17.96 | 17.37 | 17.37 | 17.37 | 200,700 |
04 Jan 2022 | 17.40 | 17.92 | 16.68 | 17.86 | 17.86 | 347,800 |
03 Jan 2022 | 16.73 | 17.48 | 16.57 | 17.24 | 17.24 | 357,400 |
31 Dec 2021 | 16.91 | 17.01 | 16.45 | 16.53 | 16.53 | 192,700 |
30 Dec 2021 | 16.88 | 17.28 | 16.86 | 16.94 | 16.94 | 171,200 |
29 Dec 2021 | 16.99 | 17.39 | 16.81 | 16.93 | 16.93 | 189,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |