Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 16.41 | 16.50 | 16.18 | 16.29 | 16.29 | 204,582 |
19 May 2022 | 16.14 | 16.48 | 16.14 | 16.36 | 16.36 | 156,583 |
18 May 2022 | 16.35 | 16.40 | 15.94 | 16.13 | 16.13 | 257,153 |
17 May 2022 | 16.68 | 16.75 | 16.32 | 16.34 | 16.34 | 108,878 |
16 May 2022 | 16.50 | 16.68 | 16.48 | 16.68 | 16.68 | 268,604 |
13 May 2022 | 16.56 | 16.70 | 16.40 | 16.50 | 16.50 | 116,121 |
12 May 2022 | 16.46 | 16.59 | 16.32 | 16.48 | 16.48 | 144,545 |
11 May 2022 | 16.22 | 16.61 | 16.22 | 16.37 | 16.37 | 43,675 |
10 May 2022 | 16.33 | 16.53 | 16.16 | 16.32 | 16.32 | 61,500 |
09 May 2022 | 16.17 | 16.34 | 16.01 | 16.13 | 16.13 | 69,616 |
06 May 2022 | 16.55 | 16.58 | 16.28 | 16.37 | 16.37 | 58,000 |
05 May 2022 | 16.94 | 16.99 | 16.50 | 16.73 | 16.73 | 131,529 |
04 May 2022 | 16.70 | 17.28 | 16.60 | 17.25 | 17.25 | 186,986 |
03 May 2022 | 17.11 | 17.11 | 16.71 | 16.76 | 16.76 | 74,826 |
02 May 2022 | 17.37 | 17.37 | 16.63 | 16.83 | 16.83 | 59,810 |
29 Apr 2022 | 17.56 | 17.59 | 17.09 | 17.50 | 17.50 | 113,499 |
28 Apr 2022 | 17.30 | 17.59 | 16.98 | 17.47 | 17.47 | 83,352 |
27 Apr 2022 | 17.53 | 17.64 | 17.06 | 17.25 | 17.25 | 81,869 |
26 Apr 2022 | 17.63 | 17.76 | 17.50 | 17.57 | 17.57 | 102,076 |
25 Apr 2022 | 17.45 | 17.72 | 17.40 | 17.72 | 17.72 | 109,419 |
22 Apr 2022 | 17.53 | 17.75 | 17.27 | 17.60 | 17.60 | 43,703 |
21 Apr 2022 | 18.03 | 18.03 | 17.60 | 17.78 | 17.78 | 78,764 |
20 Apr 2022 | 18.14 | 18.14 | 17.93 | 18.05 | 18.05 | 61,762 |
19 Apr 2022 | 17.93 | 18.06 | 17.80 | 18.04 | 18.04 | 99,866 |
18 Apr 2022 | 18.27 | 18.27 | 18.03 | 18.16 | 18.16 | 49,405 |
14 Apr 2022 | 18.18 | 18.35 | 18.02 | 18.27 | 18.27 | 148,081 |
13 Apr 2022 | 18.33 | 18.37 | 18.17 | 18.28 | 18.28 | 277,368 |
12 Apr 2022 | 18.67 | 18.78 | 17.96 | 18.48 | 18.48 | 467,697 |
11 Apr 2022 | 19.00 | 19.03 | 18.59 | 18.61 | 18.61 | 76,316 |
08 Apr 2022 | 19.26 | 19.34 | 19.04 | 19.15 | 19.15 | 71,143 |
07 Apr 2022 | 19.21 | 19.47 | 19.20 | 19.40 | 19.40 | 31,183 |
06 Apr 2022 | 19.28 | 19.40 | 19.23 | 19.34 | 19.34 | 52,149 |
05 Apr 2022 | 19.90 | 20.03 | 19.51 | 19.64 | 19.64 | 60,592 |
04 Apr 2022 | 19.90 | 20.07 | 19.90 | 20.03 | 20.03 | 55,485 |
01 Apr 2022 | 19.89 | 20.04 | 19.74 | 20.01 | 20.01 | 52,953 |
31 Mar 2022 | 20.05 | 20.18 | 19.96 | 20.01 | 20.01 | 174,197 |
30 Mar 2022 | 19.72 | 20.16 | 19.72 | 19.97 | 19.97 | 123,421 |
29 Mar 2022 | 19.63 | 19.80 | 19.61 | 19.79 | 19.79 | 74,006 |
28 Mar 2022 | 19.42 | 19.59 | 19.41 | 19.54 | 19.54 | 113,124 |
25 Mar 2022 | 19.53 | 19.67 | 19.33 | 19.44 | 19.44 | 71,966 |
24 Mar 2022 | 19.55 | 19.67 | 19.46 | 19.63 | 19.63 | 78,038 |
23 Mar 2022 | 19.43 | 19.64 | 19.36 | 19.60 | 19.60 | 105,074 |
22 Mar 2022 | 19.56 | 19.58 | 19.38 | 19.50 | 19.50 | 72,370 |
21 Mar 2022 | 19.84 | 19.90 | 19.55 | 19.69 | 19.69 | 64,772 |
18 Mar 2022 | 19.70 | 19.93 | 19.70 | 19.90 | 19.90 | 69,235 |
17 Mar 2022 | 19.44 | 19.72 | 19.44 | 19.70 | 19.70 | 65,039 |
16 Mar 2022 | 19.33 | 19.42 | 19.11 | 19.37 | 19.37 | 28,083 |
15 Mar 2022 | 19.25 | 19.29 | 19.12 | 19.21 | 19.21 | 68,913 |
14 Mar 2022 | 19.47 | 19.47 | 18.83 | 19.19 | 19.19 | 302,483 |
11 Mar 2022 | 19.55 | 19.72 | 19.51 | 19.62 | 19.62 | 42,029 |
10 Mar 2022 | 19.85 | 19.85 | 19.63 | 19.76 | 19.76 | 43,187 |
09 Mar 2022 | 19.87 | 19.93 | 19.72 | 19.93 | 19.93 | 46,323 |
08 Mar 2022 | 19.78 | 19.87 | 19.59 | 19.79 | 19.79 | 62,847 |
07 Mar 2022 | 20.04 | 20.04 | 19.78 | 19.88 | 19.88 | 62,747 |
04 Mar 2022 | 20.25 | 20.38 | 20.03 | 20.05 | 20.05 | 50,840 |
03 Mar 2022 | 20.45 | 20.45 | 20.30 | 20.37 | 20.37 | 100,466 |
02 Mar 2022 | 20.44 | 20.59 | 20.31 | 20.44 | 20.44 | 196,165 |
01 Mar 2022 | 20.31 | 20.64 | 20.24 | 20.38 | 20.38 | 143,762 |
28 Feb 2022 | 20.27 | 20.53 | 20.24 | 20.28 | 20.28 | 92,435 |
25 Feb 2022 | 20.29 | 20.48 | 20.11 | 20.35 | 20.35 | 310,982 |
24 Feb 2022 | 19.83 | 20.32 | 19.78 | 20.31 | 20.31 | 186,330 |
23 Feb 2022 | 20.31 | 20.35 | 20.13 | 20.23 | 20.23 | 73,054 |
22 Feb 2022 | 20.40 | 20.42 | 20.15 | 20.32 | 20.32 | 88,523 |
18 Feb 2022 | 20.19 | 20.51 | 20.05 | 20.41 | 20.41 | 57,022 |
17 Feb 2022 | 20.07 | 20.38 | 19.98 | 20.08 | 20.08 | 125,771 |
16 Feb 2022 | 19.60 | 20.20 | 19.55 | 20.20 | 20.20 | 157,337 |
15 Feb 2022 | 19.55 | 19.69 | 19.42 | 19.69 | 19.69 | 229,726 |
14 Feb 2022 | 19.74 | 19.74 | 19.40 | 19.44 | 19.44 | 165,532 |
11 Feb 2022 | 19.98 | 20.08 | 19.39 | 19.81 | 19.81 | 190,734 |
10 Feb 2022 | 20.32 | 20.38 | 19.66 | 19.97 | 19.97 | 287,588 |
09 Feb 2022 | 20.61 | 20.62 | 20.20 | 20.62 | 20.62 | 526,506 |
08 Feb 2022 | 20.67 | 20.67 | 20.35 | 20.49 | 20.49 | 132,030 |
07 Feb 2022 | 21.05 | 21.11 | 20.61 | 20.78 | 20.78 | 309,492 |
04 Feb 2022 | 21.59 | 21.59 | 21.01 | 21.02 | 21.02 | 74,402 |
03 Feb 2022 | 21.81 | 21.81 | 21.48 | 21.73 | 21.73 | 177,813 |
02 Feb 2022 | 22.22 | 22.29 | 21.85 | 22.02 | 22.02 | 271,496 |
01 Feb 2022 | 22.27 | 22.30 | 22.02 | 22.12 | 22.12 | 113,565 |
31 Jan 2022 | 21.74 | 22.10 | 21.70 | 22.05 | 22.05 | 228,808 |
28 Jan 2022 | 21.99 | 22.20 | 21.46 | 21.91 | 21.91 | 425,401 |
27 Jan 2022 | 22.58 | 22.69 | 21.84 | 21.92 | 21.92 | 170,174 |
26 Jan 2022 | 22.79 | 22.96 | 22.42 | 22.44 | 22.44 | 86,685 |
25 Jan 2022 | 22.74 | 22.85 | 22.62 | 22.78 | 22.78 | 207,137 |
24 Jan 2022 | 22.85 | 22.98 | 22.67 | 22.73 | 22.73 | 172,834 |
21 Jan 2022 | 23.01 | 23.10 | 22.94 | 22.95 | 22.95 | 71,210 |
20 Jan 2022 | 23.16 | 23.18 | 22.99 | 23.05 | 23.05 | 135,836 |
19 Jan 2022 | 23.05 | 23.13 | 22.95 | 23.07 | 23.07 | 123,655 |
18 Jan 2022 | 23.13 | 23.18 | 22.90 | 22.94 | 22.94 | 96,170 |
14 Jan 2022 | 23.32 | 23.44 | 23.21 | 23.22 | 23.22 | 68,906 |
13 Jan 2022 | 23.45 | 23.55 | 23.29 | 23.44 | 23.44 | 71,776 |
12 Jan 2022 | 23.65 | 23.67 | 23.51 | 23.63 | 23.63 | 54,766 |
11 Jan 2022 | 23.45 | 23.59 | 23.42 | 23.59 | 23.59 | 229,390 |
10 Jan 2022 | 23.52 | 23.53 | 23.31 | 23.48 | 23.48 | 137,610 |
07 Jan 2022 | 23.53 | 23.64 | 23.38 | 23.59 | 23.59 | 78,644 |
06 Jan 2022 | 23.42 | 23.61 | 23.23 | 23.57 | 23.57 | 79,046 |
05 Jan 2022 | 23.79 | 23.83 | 23.37 | 23.45 | 23.45 | 142,871 |
04 Jan 2022 | 24.11 | 24.11 | 23.69 | 23.73 | 23.73 | 176,897 |
03 Jan 2022 | 24.47 | 24.48 | 24.11 | 24.11 | 24.11 | 241,555 |
31 Dec 2021 | 24.36 | 24.52 | 24.35 | 24.50 | 24.50 | 382,089 |
30 Dec 2021 | 24.34 | 24.43 | 24.24 | 24.39 | 24.39 | 150,758 |
29 Dec 2021 | 24.11 | 24.31 | 24.11 | 24.30 | 24.30 | 260,735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |