Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 15.40 | 15.68 | 14.97 | 15.16 | 15.16 | 68,900 |
20 May 2022 | 15.31 | 15.40 | 14.84 | 15.22 | 15.22 | 84,700 |
19 May 2022 | 15.63 | 15.63 | 14.80 | 15.11 | 15.11 | 103,500 |
18 May 2022 | 15.90 | 16.57 | 15.68 | 15.88 | 15.88 | 235,700 |
17 May 2022 | 15.49 | 15.89 | 15.49 | 15.88 | 15.88 | 66,100 |
16 May 2022 | 14.69 | 15.50 | 14.58 | 15.21 | 15.21 | 112,100 |
13 May 2022 | 14.90 | 15.31 | 14.65 | 14.82 | 14.82 | 68,000 |
12 May 2022 | 14.64 | 14.92 | 14.37 | 14.76 | 14.76 | 81,500 |
11 May 2022 | 15.78 | 15.93 | 14.56 | 14.57 | 14.57 | 81,300 |
10 May 2022 | 15.19 | 15.67 | 14.80 | 15.58 | 15.58 | 107,900 |
09 May 2022 | 15.38 | 15.40 | 14.74 | 14.84 | 14.84 | 101,200 |
06 May 2022 | 16.46 | 16.55 | 15.07 | 15.46 | 15.46 | 104,300 |
05 May 2022 | 16.31 | 17.02 | 15.98 | 16.50 | 16.50 | 116,400 |
04 May 2022 | 15.83 | 16.93 | 15.57 | 16.63 | 16.63 | 143,100 |
03 May 2022 | 15.90 | 16.10 | 15.59 | 15.68 | 15.68 | 109,700 |
02 May 2022 | 16.59 | 16.73 | 15.71 | 15.95 | 15.95 | 94,000 |
29 Apr 2022 | 16.71 | 16.76 | 16.18 | 16.44 | 16.44 | 104,200 |
28 Apr 2022 | 16.58 | 16.75 | 15.96 | 16.72 | 16.72 | 105,800 |
27 Apr 2022 | 17.30 | 17.30 | 16.40 | 16.44 | 16.44 | 268,100 |
26 Apr 2022 | 18.26 | 18.38 | 17.46 | 17.47 | 17.47 | 95,500 |
25 Apr 2022 | 18.32 | 18.55 | 17.97 | 18.40 | 18.40 | 82,500 |
22 Apr 2022 | 19.00 | 19.00 | 18.36 | 18.41 | 18.41 | 78,300 |
21 Apr 2022 | 19.38 | 19.38 | 19.06 | 19.13 | 19.13 | 51,100 |
20 Apr 2022 | 18.88 | 19.27 | 18.76 | 19.24 | 19.24 | 53,000 |
19 Apr 2022 | 18.78 | 19.04 | 18.59 | 18.65 | 18.65 | 55,600 |
18 Apr 2022 | 19.23 | 19.38 | 18.54 | 18.59 | 18.59 | 63,900 |
14 Apr 2022 | 19.41 | 19.46 | 19.14 | 19.38 | 19.38 | 56,900 |
13 Apr 2022 | 19.25 | 19.50 | 19.02 | 19.28 | 19.28 | 103,200 |
12 Apr 2022 | 18.83 | 19.24 | 18.81 | 19.06 | 19.06 | 66,000 |
11 Apr 2022 | 18.79 | 19.07 | 18.48 | 18.63 | 18.63 | 88,100 |
08 Apr 2022 | 19.04 | 19.28 | 18.66 | 18.73 | 18.73 | 100,800 |
07 Apr 2022 | 19.32 | 19.35 | 18.93 | 19.12 | 19.12 | 81,700 |
06 Apr 2022 | 18.80 | 19.38 | 18.80 | 19.25 | 19.25 | 110,700 |
05 Apr 2022 | 18.57 | 19.06 | 18.48 | 18.93 | 18.93 | 112,500 |
04 Apr 2022 | 18.20 | 18.85 | 17.87 | 18.55 | 18.55 | 155,900 |
01 Apr 2022 | 18.43 | 18.61 | 18.04 | 18.23 | 18.23 | 222,000 |
31 Mar 2022 | 18.09 | 18.50 | 18.00 | 18.33 | 18.33 | 117,600 |
30 Mar 2022 | 18.74 | 18.87 | 18.00 | 18.24 | 18.24 | 93,400 |
29 Mar 2022 | 18.48 | 18.91 | 18.19 | 18.63 | 18.63 | 102,300 |
28 Mar 2022 | 18.09 | 18.38 | 17.98 | 18.37 | 18.37 | 94,300 |
25 Mar 2022 | 18.39 | 18.79 | 18.12 | 18.26 | 18.26 | 84,800 |
24 Mar 2022 | 18.45 | 18.59 | 18.24 | 18.38 | 18.38 | 47,100 |
23 Mar 2022 | 19.32 | 19.36 | 18.41 | 18.50 | 18.50 | 94,700 |
22 Mar 2022 | 18.98 | 19.62 | 18.98 | 19.49 | 19.49 | 144,200 |
21 Mar 2022 | 18.48 | 18.99 | 18.48 | 18.77 | 18.77 | 106,900 |
18 Mar 2022 | 19.04 | 19.04 | 18.17 | 18.58 | 18.58 | 308,000 |
17 Mar 2022 | 18.67 | 19.14 | 18.54 | 18.96 | 18.96 | 232,500 |
16 Mar 2022 | 19.23 | 19.23 | 18.58 | 18.78 | 18.78 | 114,500 |
15 Mar 2022 | 19.30 | 19.55 | 18.88 | 18.93 | 18.93 | 107,800 |
14 Mar 2022 | 18.99 | 19.46 | 18.92 | 19.25 | 19.25 | 93,400 |
11 Mar 2022 | 18.96 | 19.27 | 18.88 | 19.08 | 19.08 | 72,500 |
10 Mar 2022 | 19.11 | 19.27 | 18.13 | 18.96 | 18.96 | 204,700 |
09 Mar 2022 | 19.74 | 19.89 | 19.35 | 19.45 | 19.45 | 89,900 |
08 Mar 2022 | 19.02 | 19.74 | 18.82 | 19.41 | 19.41 | 148,900 |
07 Mar 2022 | 19.15 | 19.38 | 18.87 | 19.03 | 19.03 | 141,000 |
04 Mar 2022 | 18.95 | 19.44 | 18.80 | 19.10 | 19.10 | 105,300 |
03 Mar 2022 | 18.32 | 19.44 | 18.32 | 19.22 | 19.22 | 150,900 |
02 Mar 2022 | 18.00 | 18.69 | 17.98 | 18.66 | 18.66 | 139,900 |
01 Mar 2022 | 17.50 | 18.06 | 16.19 | 17.77 | 17.77 | 263,800 |
28 Feb 2022 | 18.00 | 18.32 | 17.77 | 18.12 | 18.12 | 145,700 |
25 Feb 2022 | 17.50 | 18.23 | 17.37 | 18.18 | 18.18 | 86,800 |
24 Feb 2022 | 16.97 | 17.43 | 16.76 | 17.33 | 17.33 | 80,300 |
23 Feb 2022 | 17.58 | 17.58 | 17.21 | 17.22 | 17.22 | 49,500 |
22 Feb 2022 | 17.47 | 17.63 | 17.22 | 17.41 | 17.41 | 83,700 |
18 Feb 2022 | 17.59 | 17.97 | 17.56 | 17.65 | 17.65 | 128,000 |
17 Feb 2022 | 17.96 | 18.15 | 17.60 | 17.73 | 17.73 | 74,100 |
16 Feb 2022 | 18.12 | 18.20 | 17.77 | 18.12 | 18.12 | 55,100 |
15 Feb 2022 | 17.47 | 18.17 | 17.47 | 18.06 | 18.06 | 69,400 |
14 Feb 2022 | 17.56 | 17.57 | 17.23 | 17.34 | 17.34 | 98,100 |
11 Feb 2022 | 17.51 | 17.67 | 17.24 | 17.40 | 17.40 | 73,500 |
10 Feb 2022 | 17.04 | 17.77 | 17.04 | 17.42 | 17.42 | 119,500 |
09 Feb 2022 | 17.05 | 17.62 | 17.02 | 17.31 | 17.31 | 104,900 |
08 Feb 2022 | 16.87 | 17.11 | 16.50 | 16.99 | 16.99 | 218,800 |
07 Feb 2022 | 17.03 | 17.28 | 16.98 | 17.13 | 17.13 | 93,000 |
04 Feb 2022 | 17.32 | 17.39 | 16.88 | 17.14 | 17.14 | 104,400 |
03 Feb 2022 | 17.73 | 17.89 | 17.40 | 17.50 | 17.50 | 71,900 |
02 Feb 2022 | 17.62 | 17.89 | 17.40 | 17.85 | 17.85 | 100,900 |
01 Feb 2022 | 18.00 | 18.07 | 17.55 | 17.69 | 17.69 | 90,600 |
31 Jan 2022 | 17.39 | 18.14 | 17.39 | 18.13 | 18.13 | 130,800 |
28 Jan 2022 | 17.50 | 17.69 | 16.89 | 17.63 | 17.63 | 89,300 |
27 Jan 2022 | 17.62 | 17.92 | 17.40 | 17.58 | 17.58 | 98,900 |
26 Jan 2022 | 18.25 | 18.37 | 17.43 | 17.74 | 17.74 | 72,200 |
25 Jan 2022 | 17.97 | 18.19 | 17.47 | 18.02 | 18.02 | 70,700 |
24 Jan 2022 | 17.54 | 18.49 | 17.16 | 18.34 | 18.34 | 103,800 |
21 Jan 2022 | 17.50 | 18.09 | 17.21 | 17.69 | 17.69 | 148,500 |
20 Jan 2022 | 17.85 | 18.34 | 17.47 | 17.56 | 17.56 | 114,700 |
19 Jan 2022 | 18.51 | 18.56 | 17.84 | 17.91 | 17.91 | 74,900 |
18 Jan 2022 | 18.57 | 18.72 | 18.11 | 18.35 | 18.35 | 185,000 |
14 Jan 2022 | 18.35 | 18.84 | 18.25 | 18.83 | 18.83 | 107,700 |
13 Jan 2022 | 18.70 | 18.74 | 18.30 | 18.50 | 18.50 | 47,400 |
12 Jan 2022 | 18.95 | 19.07 | 18.43 | 18.48 | 18.48 | 95,400 |
11 Jan 2022 | 18.68 | 19.12 | 18.43 | 18.95 | 18.95 | 94,300 |
10 Jan 2022 | 18.26 | 18.71 | 18.13 | 18.59 | 18.59 | 78,800 |
07 Jan 2022 | 18.40 | 18.64 | 18.38 | 18.43 | 18.43 | 73,800 |
06 Jan 2022 | 18.58 | 18.98 | 18.36 | 18.52 | 18.52 | 74,000 |
05 Jan 2022 | 19.28 | 19.79 | 18.59 | 18.63 | 18.63 | 123,000 |
04 Jan 2022 | 19.11 | 19.50 | 19.11 | 19.36 | 19.36 | 153,800 |
03 Jan 2022 | 18.33 | 19.15 | 18.28 | 19.13 | 19.13 | 130,700 |
31 Dec 2021 | 17.98 | 18.23 | 17.78 | 18.13 | 18.13 | 106,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |