Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 15.02 | 15.04 | 14.69 | 14.74 | 14.74 | 7,510,800 |
17 May 2022 | 15.10 | 15.30 | 15.05 | 15.19 | 15.19 | 5,414,100 |
16 May 2022 | 14.90 | 15.08 | 14.84 | 15.02 | 15.02 | 6,689,800 |
13 May 2022 | 14.42 | 14.70 | 14.42 | 14.63 | 14.63 | 5,286,400 |
12 May 2022 | 14.74 | 14.79 | 14.52 | 14.70 | 14.70 | 7,192,300 |
11 May 2022 | 14.73 | 14.94 | 14.55 | 14.57 | 14.57 | 8,010,500 |
10 May 2022 | 14.92 | 15.01 | 14.70 | 14.87 | 14.87 | 7,702,500 |
09 May 2022 | 14.96 | 15.00 | 14.77 | 14.80 | 14.80 | 7,000,400 |
06 May 2022 | 15.08 | 15.16 | 14.92 | 15.03 | 15.03 | 7,616,500 |
05 May 2022 | 15.60 | 15.66 | 15.35 | 15.47 | 15.47 | 5,601,600 |
04 May 2022 | 15.60 | 15.92 | 15.53 | 15.87 | 15.87 | 5,333,900 |
03 May 2022 | 15.59 | 15.75 | 15.49 | 15.67 | 15.67 | 9,729,600 |
02 May 2022 | 15.27 | 15.32 | 14.94 | 15.06 | 15.06 | 8,475,800 |
29 Apr 2022 | 15.64 | 15.68 | 15.18 | 15.19 | 15.19 | 10,364,200 |
28 Apr 2022 | 16.00 | 16.28 | 15.94 | 16.27 | 16.27 | 9,004,900 |
27 Apr 2022 | 16.05 | 16.21 | 16.00 | 16.03 | 16.03 | 6,299,200 |
26 Apr 2022 | 16.45 | 16.55 | 16.15 | 16.16 | 16.16 | 4,802,000 |
25 Apr 2022 | 16.55 | 16.61 | 16.27 | 16.58 | 16.58 | 5,184,500 |
22 Apr 2022 | 16.74 | 16.74 | 16.50 | 16.53 | 16.53 | 3,760,900 |
21 Apr 2022 | 17.09 | 17.12 | 16.79 | 16.82 | 16.82 | 4,439,800 |
20 Apr 2022 | 16.91 | 17.07 | 16.89 | 16.94 | 16.94 | 4,680,900 |
19 Apr 2022 | 17.17 | 17.29 | 17.12 | 17.20 | 17.20 | 3,878,800 |
18 Apr 2022 | 17.44 | 17.56 | 17.29 | 17.33 | 17.33 | 2,718,900 |
14 Apr 2022 | 17.39 | 17.52 | 17.37 | 17.50 | 17.50 | 2,977,700 |
13 Apr 2022 | 17.23 | 17.68 | 17.23 | 17.56 | 17.56 | 7,940,000 |
12 Apr 2022 | 17.18 | 17.27 | 17.03 | 17.13 | 17.13 | 4,077,100 |
11 Apr 2022 | 17.22 | 17.31 | 17.08 | 17.10 | 17.10 | 3,546,800 |
08 Apr 2022 | 16.88 | 17.09 | 16.81 | 16.98 | 16.98 | 3,780,400 |
07 Apr 2022 | 17.00 | 17.00 | 16.69 | 16.86 | 16.86 | 4,662,600 |
06 Apr 2022 | 16.74 | 16.99 | 16.66 | 16.91 | 16.91 | 5,035,100 |
05 Apr 2022 | 16.55 | 16.68 | 16.50 | 16.54 | 16.54 | 3,686,600 |
04 Apr 2022 | 16.71 | 16.84 | 16.60 | 16.81 | 16.81 | 4,017,400 |
01 Apr 2022 | 16.76 | 16.93 | 16.72 | 16.92 | 16.92 | 2,641,600 |
31 Mar 2022 | 16.77 | 16.80 | 16.59 | 16.62 | 16.62 | 4,610,500 |
30 Mar 2022 | 17.07 | 17.27 | 16.88 | 16.90 | 16.90 | 9,151,000 |
29 Mar 2022 | 16.94 | 16.99 | 16.83 | 16.97 | 16.97 | 3,982,100 |
28 Mar 2022 | 16.78 | 16.80 | 16.60 | 16.79 | 16.79 | 4,772,600 |
25 Mar 2022 | 16.67 | 16.79 | 16.65 | 16.78 | 16.78 | 3,302,000 |
24 Mar 2022 | 16.67 | 16.84 | 16.63 | 16.72 | 16.72 | 4,849,900 |
23 Mar 2022 | 16.65 | 16.79 | 16.56 | 16.57 | 16.57 | 5,243,700 |
22 Mar 2022 | 17.04 | 17.11 | 16.97 | 17.03 | 17.03 | 3,629,500 |
21 Mar 2022 | 17.18 | 17.18 | 16.95 | 17.05 | 17.05 | 3,890,300 |
18 Mar 2022 | 16.88 | 17.14 | 16.79 | 17.05 | 17.05 | 7,441,300 |
17 Mar 2022 | 16.51 | 16.83 | 16.47 | 16.81 | 16.81 | 5,974,900 |
16 Mar 2022 | 16.37 | 16.60 | 16.27 | 16.56 | 16.56 | 6,074,000 |
15 Mar 2022 | 16.14 | 16.24 | 16.04 | 16.22 | 16.22 | 6,113,900 |
14 Mar 2022 | 15.98 | 16.14 | 15.90 | 15.95 | 15.95 | 5,362,200 |
11 Mar 2022 | 15.72 | 15.92 | 15.64 | 15.69 | 15.69 | 8,319,200 |
10 Mar 2022 | 15.75 | 15.89 | 15.63 | 15.79 | 15.79 | 8,811,200 |
09 Mar 2022 | 15.43 | 16.13 | 15.43 | 16.04 | 16.04 | 12,004,000 |
08 Mar 2022 | 15.53 | 15.79 | 15.39 | 15.59 | 15.59 | 9,998,500 |
07 Mar 2022 | 16.28 | 16.30 | 15.76 | 15.79 | 15.79 | 7,386,900 |
04 Mar 2022 | 16.62 | 16.69 | 16.34 | 16.40 | 16.40 | 6,124,600 |
03 Mar 2022 | 17.25 | 17.41 | 17.09 | 17.14 | 17.14 | 4,900,200 |
02 Mar 2022 | 17.26 | 17.61 | 17.25 | 17.57 | 17.57 | 6,344,100 |
01 Mar 2022 | 17.48 | 17.79 | 17.18 | 17.33 | 17.33 | 8,138,300 |
28 Feb 2022 | 17.68 | 17.76 | 17.52 | 17.70 | 17.70 | 6,968,000 |
25 Feb 2022 | 17.87 | 18.04 | 17.82 | 18.01 | 18.01 | 5,400,700 |
24 Feb 2022 | 17.42 | 17.68 | 17.25 | 17.67 | 17.67 | 8,891,400 |
23 Feb 2022 | 18.54 | 18.59 | 18.30 | 18.32 | 18.32 | 3,166,200 |
22 Feb 2022 | 18.33 | 18.61 | 18.31 | 18.54 | 18.54 | 6,584,600 |
18 Feb 2022 | 18.73 | 18.78 | 18.60 | 18.63 | 18.63 | 3,907,300 |
17 Feb 2022 | 18.65 | 18.76 | 18.55 | 18.69 | 18.69 | 3,000,300 |
16 Feb 2022 | 18.84 | 18.97 | 18.77 | 18.87 | 18.87 | 3,987,800 |
15 Feb 2022 | 18.72 | 18.81 | 18.65 | 18.74 | 18.74 | 5,385,400 |
14 Feb 2022 | 18.40 | 18.46 | 18.26 | 18.39 | 18.39 | 5,919,000 |
11 Feb 2022 | 18.59 | 18.88 | 18.55 | 18.61 | 18.61 | 6,172,100 |
10 Feb 2022 | 18.99 | 19.05 | 18.59 | 18.64 | 18.64 | 9,174,100 |
09 Feb 2022 | 18.89 | 18.94 | 18.79 | 18.92 | 18.92 | 7,900,800 |
08 Feb 2022 | 18.51 | 18.77 | 18.48 | 18.74 | 18.74 | 8,301,900 |
07 Feb 2022 | 18.45 | 18.69 | 18.30 | 18.46 | 18.46 | 16,408,400 |
04 Feb 2022 | 18.26 | 18.30 | 18.16 | 18.20 | 18.20 | 7,389,900 |
03 Feb 2022 | 18.09 | 18.27 | 17.98 | 18.18 | 18.18 | 8,272,500 |
02 Feb 2022 | 17.87 | 18.01 | 17.82 | 17.88 | 17.88 | 9,817,700 |
01 Feb 2022 | 17.32 | 17.39 | 17.17 | 17.27 | 17.27 | 5,477,400 |
31 Jan 2022 | 17.59 | 17.65 | 17.47 | 17.51 | 17.51 | 9,446,100 |
28 Jan 2022 | 16.98 | 17.81 | 16.93 | 17.77 | 17.77 | 20,104,800 |
27 Jan 2022 | 16.91 | 17.08 | 16.67 | 16.80 | 16.80 | 6,840,300 |
26 Jan 2022 | 17.18 | 17.19 | 16.66 | 16.73 | 16.73 | 6,710,000 |
25 Jan 2022 | 17.02 | 17.19 | 16.84 | 17.07 | 17.07 | 7,629,700 |
24 Jan 2022 | 16.88 | 16.95 | 16.42 | 16.90 | 16.90 | 16,812,900 |
21 Jan 2022 | 16.04 | 16.10 | 15.80 | 15.83 | 15.83 | 6,421,500 |
20 Jan 2022 | 16.53 | 16.55 | 16.22 | 16.22 | 16.22 | 4,204,400 |
19 Jan 2022 | 16.72 | 16.74 | 16.52 | 16.55 | 16.55 | 4,384,300 |
18 Jan 2022 | 16.74 | 16.79 | 16.59 | 16.67 | 16.67 | 8,143,800 |
14 Jan 2022 | 16.36 | 16.45 | 16.29 | 16.45 | 16.45 | 4,991,400 |
13 Jan 2022 | 16.25 | 16.35 | 16.18 | 16.25 | 16.25 | 5,909,000 |
12 Jan 2022 | 16.11 | 16.21 | 16.09 | 16.13 | 16.13 | 6,686,700 |
11 Jan 2022 | 15.98 | 16.09 | 15.87 | 16.08 | 16.08 | 6,358,300 |
10 Jan 2022 | 16.28 | 16.31 | 16.05 | 16.16 | 16.16 | 8,471,000 |
07 Jan 2022 | 15.65 | 15.86 | 15.61 | 15.83 | 15.83 | 4,347,300 |
06 Jan 2022 | 15.67 | 15.73 | 15.53 | 15.55 | 15.55 | 11,025,700 |
05 Jan 2022 | 15.67 | 15.76 | 15.47 | 15.47 | 15.47 | 3,968,400 |
04 Jan 2022 | 15.62 | 15.95 | 15.58 | 15.73 | 15.73 | 8,881,800 |
03 Jan 2022 | 15.20 | 15.50 | 15.09 | 15.44 | 15.44 | 4,839,900 |
31 Dec 2021 | 15.11 | 15.17 | 14.90 | 14.93 | 14.93 | 4,519,600 |
30 Dec 2021 | 15.23 | 15.32 | 15.15 | 15.15 | 15.15 | 4,344,500 |
29 Dec 2021 | 15.33 | 15.35 | 15.27 | 15.29 | 15.29 | 3,594,000 |
28 Dec 2021 | 15.08 | 15.31 | 15.08 | 15.26 | 15.26 | 4,267,400 |
27 Dec 2021 | 15.20 | 15.21 | 15.02 | 15.16 | 15.16 | 3,933,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |