Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 14.74 | 15.33 | 14.73 | 14.75 | 14.75 | 794,200 |
26 May 2022 | 14.67 | 14.98 | 14.53 | 14.70 | 14.70 | 1,804,600 |
25 May 2022 | 14.41 | 14.76 | 14.22 | 14.55 | 14.55 | 425,200 |
24 May 2022 | 14.46 | 14.58 | 14.11 | 14.41 | 14.41 | 346,500 |
23 May 2022 | 15.02 | 15.02 | 14.40 | 14.61 | 14.61 | 812,600 |
20 May 2022 | 15.12 | 15.21 | 14.46 | 14.75 | 14.75 | 427,200 |
19 May 2022 | 14.79 | 15.48 | 14.79 | 14.91 | 14.91 | 369,600 |
18 May 2022 | 15.23 | 15.68 | 14.97 | 14.98 | 14.98 | 270,000 |
17 May 2022 | 15.52 | 15.71 | 15.13 | 15.55 | 15.55 | 544,400 |
16 May 2022 | 15.18 | 15.47 | 15.08 | 15.18 | 15.18 | 333,300 |
13 May 2022 | 14.94 | 15.80 | 14.87 | 15.35 | 15.35 | 334,000 |
12 May 2022 | 15.21 | 15.35 | 14.17 | 14.63 | 14.63 | 716,000 |
11 May 2022 | 15.50 | 16.61 | 15.29 | 15.34 | 15.34 | 734,400 |
10 May 2022 | 16.85 | 17.55 | 15.29 | 15.47 | 15.47 | 793,600 |
09 May 2022 | 16.85 | 17.07 | 16.34 | 16.56 | 16.56 | 618,400 |
06 May 2022 | 17.00 | 17.38 | 16.80 | 17.21 | 17.21 | 339,700 |
05 May 2022 | 17.54 | 17.58 | 16.79 | 17.16 | 17.16 | 438,000 |
04 May 2022 | 17.55 | 17.88 | 17.10 | 17.86 | 17.86 | 193,600 |
03 May 2022 | 17.17 | 17.53 | 16.90 | 17.41 | 17.41 | 532,100 |
02 May 2022 | 17.30 | 17.69 | 16.87 | 17.18 | 17.18 | 388,600 |
29 Apr 2022 | 17.73 | 18.00 | 17.30 | 17.36 | 17.36 | 231,600 |
28 Apr 2022 | 17.55 | 18.09 | 17.27 | 17.95 | 17.95 | 160,200 |
27 Apr 2022 | 17.54 | 17.82 | 17.19 | 17.34 | 17.34 | 191,400 |
26 Apr 2022 | 17.87 | 18.18 | 17.28 | 17.30 | 17.30 | 177,000 |
25 Apr 2022 | 17.53 | 18.11 | 17.23 | 18.08 | 18.08 | 166,600 |
22 Apr 2022 | 18.46 | 19.33 | 17.64 | 17.73 | 17.73 | 379,000 |
21 Apr 2022 | 19.17 | 19.21 | 18.23 | 18.46 | 18.46 | 291,800 |
20 Apr 2022 | 19.27 | 19.76 | 18.83 | 18.92 | 18.92 | 256,300 |
19 Apr 2022 | 18.40 | 19.07 | 18.40 | 19.02 | 19.02 | 311,600 |
18 Apr 2022 | 18.63 | 18.63 | 18.02 | 18.41 | 18.41 | 265,800 |
14 Apr 2022 | 18.60 | 18.85 | 18.35 | 18.60 | 18.60 | 427,900 |
13 Apr 2022 | 18.10 | 18.48 | 17.76 | 18.43 | 18.43 | 164,900 |
12 Apr 2022 | 18.36 | 18.57 | 17.96 | 18.07 | 18.07 | 210,400 |
11 Apr 2022 | 18.35 | 18.75 | 17.88 | 18.19 | 18.19 | 337,000 |
08 Apr 2022 | 19.09 | 19.95 | 18.48 | 18.50 | 18.50 | 311,400 |
07 Apr 2022 | 19.36 | 19.63 | 18.90 | 19.06 | 19.06 | 274,500 |
06 Apr 2022 | 19.63 | 19.68 | 19.13 | 19.21 | 19.21 | 251,900 |
05 Apr 2022 | 20.26 | 20.81 | 19.80 | 19.83 | 19.83 | 218,700 |
04 Apr 2022 | 20.43 | 20.52 | 20.08 | 20.25 | 20.25 | 280,000 |
01 Apr 2022 | 20.22 | 20.98 | 20.08 | 20.23 | 20.23 | 568,100 |
31 Mar 2022 | 20.48 | 21.01 | 19.82 | 20.19 | 20.19 | 645,900 |
30 Mar 2022 | 20.47 | 20.69 | 20.10 | 20.55 | 20.55 | 703,200 |
29 Mar 2022 | 19.61 | 20.56 | 19.51 | 20.48 | 20.48 | 664,900 |
28 Mar 2022 | 19.45 | 19.69 | 19.09 | 19.45 | 19.45 | 347,100 |
25 Mar 2022 | 19.52 | 19.77 | 19.10 | 19.59 | 19.59 | 568,900 |
24 Mar 2022 | 19.05 | 19.55 | 18.82 | 19.35 | 19.35 | 593,100 |
23 Mar 2022 | 18.58 | 19.00 | 18.09 | 18.90 | 18.90 | 1,122,200 |
22 Mar 2022 | 17.07 | 17.74 | 17.03 | 17.52 | 17.52 | 488,200 |
21 Mar 2022 | 17.49 | 17.66 | 16.85 | 16.90 | 16.90 | 404,600 |
18 Mar 2022 | 17.04 | 17.71 | 16.85 | 17.55 | 17.55 | 713,900 |
17 Mar 2022 | 16.72 | 17.17 | 16.72 | 17.16 | 17.16 | 437,700 |
16 Mar 2022 | 17.04 | 17.13 | 16.29 | 16.85 | 16.85 | 509,000 |
15 Mar 2022 | 16.57 | 17.06 | 16.45 | 16.87 | 16.87 | 326,100 |
14 Mar 2022 | 15.93 | 16.54 | 15.56 | 16.48 | 16.48 | 350,300 |
11 Mar 2022 | 15.92 | 16.15 | 15.66 | 15.78 | 15.78 | 281,600 |
10 Mar 2022 | 15.47 | 15.94 | 15.00 | 15.90 | 15.90 | 205,600 |
09 Mar 2022 | 15.52 | 15.90 | 15.23 | 15.80 | 15.80 | 245,300 |
08 Mar 2022 | 15.52 | 15.68 | 15.00 | 15.14 | 15.14 | 486,700 |
07 Mar 2022 | 16.10 | 16.15 | 15.48 | 15.51 | 15.51 | 354,200 |
04 Mar 2022 | 16.15 | 16.39 | 15.71 | 15.85 | 15.85 | 344,900 |
03 Mar 2022 | 16.36 | 16.51 | 15.99 | 16.38 | 16.38 | 192,000 |
02 Mar 2022 | 15.94 | 16.37 | 15.77 | 16.18 | 16.18 | 492,200 |
01 Mar 2022 | 16.34 | 16.42 | 15.65 | 15.82 | 15.82 | 539,300 |
28 Feb 2022 | 15.90 | 16.34 | 15.74 | 16.15 | 16.15 | 1,064,800 |
25 Feb 2022 | 16.09 | 16.47 | 15.79 | 16.02 | 16.02 | 419,700 |
24 Feb 2022 | 14.93 | 16.10 | 14.76 | 16.00 | 16.00 | 574,500 |
23 Feb 2022 | 15.97 | 16.36 | 15.33 | 15.37 | 15.37 | 262,500 |
22 Feb 2022 | 16.48 | 16.50 | 15.71 | 15.83 | 15.83 | 272,400 |
18 Feb 2022 | 17.32 | 17.33 | 16.36 | 16.41 | 16.41 | 325,400 |
17 Feb 2022 | 17.62 | 17.70 | 17.31 | 17.43 | 17.43 | 148,800 |
16 Feb 2022 | 17.74 | 17.90 | 17.39 | 17.79 | 17.79 | 225,900 |
15 Feb 2022 | 17.43 | 17.96 | 17.25 | 17.95 | 17.95 | 219,700 |
14 Feb 2022 | 17.17 | 17.59 | 16.98 | 17.15 | 17.15 | 663,200 |
11 Feb 2022 | 17.53 | 17.67 | 16.89 | 17.10 | 17.10 | 281,400 |
10 Feb 2022 | 17.28 | 18.00 | 17.28 | 17.58 | 17.58 | 401,100 |
09 Feb 2022 | 16.98 | 17.46 | 16.77 | 17.44 | 17.44 | 436,500 |
08 Feb 2022 | 16.48 | 16.94 | 16.43 | 16.86 | 16.86 | 391,500 |
07 Feb 2022 | 16.50 | 16.72 | 16.35 | 16.50 | 16.50 | 249,000 |
04 Feb 2022 | 16.34 | 16.62 | 16.01 | 16.46 | 16.46 | 206,600 |
03 Feb 2022 | 16.73 | 17.00 | 16.35 | 16.44 | 16.44 | 316,100 |
02 Feb 2022 | 16.95 | 17.07 | 16.56 | 16.93 | 16.93 | 280,600 |
01 Feb 2022 | 17.03 | 17.05 | 16.63 | 16.96 | 16.96 | 275,800 |
31 Jan 2022 | 16.25 | 16.96 | 15.90 | 16.92 | 16.92 | 483,900 |
28 Jan 2022 | 15.83 | 16.37 | 15.55 | 16.37 | 16.37 | 394,500 |
27 Jan 2022 | 16.20 | 16.52 | 15.67 | 15.82 | 15.82 | 198,400 |
26 Jan 2022 | 16.71 | 17.12 | 15.95 | 16.09 | 16.09 | 260,600 |
25 Jan 2022 | 16.56 | 16.97 | 16.13 | 16.53 | 16.53 | 318,100 |
24 Jan 2022 | 16.10 | 17.09 | 15.85 | 17.04 | 17.04 | 322,800 |
21 Jan 2022 | 16.51 | 17.13 | 16.38 | 16.38 | 16.38 | 275,800 |
20 Jan 2022 | 17.38 | 17.51 | 16.69 | 16.72 | 16.72 | 204,200 |
19 Jan 2022 | 17.00 | 17.43 | 16.97 | 17.25 | 17.25 | 383,500 |
18 Jan 2022 | 17.37 | 17.63 | 16.95 | 17.05 | 17.05 | 324,100 |
14 Jan 2022 | 17.76 | 17.92 | 17.34 | 17.67 | 17.67 | 235,000 |
13 Jan 2022 | 18.30 | 18.62 | 17.86 | 17.93 | 17.93 | 196,000 |
12 Jan 2022 | 18.47 | 18.69 | 18.17 | 18.31 | 18.31 | 202,000 |
11 Jan 2022 | 17.99 | 18.42 | 17.80 | 18.39 | 18.39 | 394,400 |
10 Jan 2022 | 17.85 | 17.98 | 17.30 | 17.78 | 17.78 | 472,800 |
07 Jan 2022 | 18.31 | 18.37 | 17.91 | 18.00 | 18.00 | 415,800 |
06 Jan 2022 | 18.28 | 18.59 | 17.99 | 18.31 | 18.31 | 353,800 |
05 Jan 2022 | 18.89 | 19.00 | 17.86 | 18.10 | 18.10 | 595,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |