Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 17.81 | 18.12 | 17.77 | 17.89 | 17.89 | 474,142 |
26 May 2022 | 17.88 | 18.09 | 17.61 | 17.76 | 17.76 | 758,400 |
25 May 2022 | 17.67 | 18.12 | 17.44 | 17.85 | 17.85 | 1,486,000 |
24 May 2022 | 17.29 | 17.52 | 17.00 | 17.35 | 17.35 | 831,700 |
23 May 2022 | 17.28 | 17.82 | 17.11 | 17.58 | 17.58 | 993,200 |
20 May 2022 | 17.32 | 17.71 | 16.85 | 17.48 | 17.48 | 1,114,500 |
19 May 2022 | 16.81 | 17.35 | 16.81 | 16.99 | 16.99 | 852,600 |
18 May 2022 | 16.77 | 17.45 | 16.63 | 16.94 | 16.94 | 1,085,500 |
17 May 2022 | 16.86 | 17.46 | 16.86 | 17.12 | 17.12 | 1,642,600 |
16 May 2022 | 16.15 | 16.91 | 15.91 | 16.52 | 16.52 | 1,306,100 |
13 May 2022 | 15.62 | 16.52 | 15.59 | 16.25 | 16.25 | 1,588,000 |
12 May 2022 | 13.85 | 16.20 | 13.85 | 15.55 | 15.55 | 2,797,200 |
11 May 2022 | 14.80 | 15.24 | 13.93 | 14.14 | 14.14 | 2,829,900 |
10 May 2022 | 11.94 | 15.47 | 11.94 | 14.86 | 14.86 | 4,647,200 |
09 May 2022 | 12.84 | 13.40 | 11.40 | 11.43 | 11.43 | 2,334,900 |
06 May 2022 | 12.71 | 13.00 | 12.30 | 12.96 | 12.96 | 765,600 |
05 May 2022 | 13.24 | 13.35 | 12.59 | 12.82 | 12.82 | 596,800 |
04 May 2022 | 12.66 | 13.61 | 12.50 | 13.52 | 13.52 | 494,900 |
03 May 2022 | 13.14 | 13.20 | 12.66 | 12.74 | 12.74 | 1,145,500 |
02 May 2022 | 12.68 | 13.06 | 12.40 | 12.86 | 12.86 | 1,294,900 |
29 Apr 2022 | 13.28 | 13.51 | 12.54 | 12.66 | 12.66 | 700,400 |
28 Apr 2022 | 13.47 | 13.49 | 12.48 | 13.36 | 13.36 | 488,800 |
27 Apr 2022 | 13.45 | 13.71 | 13.24 | 13.30 | 13.30 | 684,900 |
26 Apr 2022 | 14.02 | 14.19 | 13.52 | 13.52 | 13.52 | 1,244,500 |
25 Apr 2022 | 14.18 | 14.27 | 13.53 | 14.19 | 14.19 | 1,249,700 |
22 Apr 2022 | 14.91 | 15.05 | 14.32 | 14.36 | 14.36 | 893,500 |
21 Apr 2022 | 15.35 | 15.53 | 14.77 | 14.93 | 14.93 | 1,004,000 |
20 Apr 2022 | 15.70 | 15.79 | 15.27 | 15.29 | 15.29 | 609,900 |
19 Apr 2022 | 15.48 | 15.87 | 15.24 | 15.64 | 15.64 | 791,600 |
18 Apr 2022 | 15.82 | 16.10 | 15.12 | 15.36 | 15.36 | 1,092,400 |
14 Apr 2022 | 16.31 | 16.54 | 15.77 | 15.84 | 15.84 | 522,200 |
13 Apr 2022 | 16.20 | 16.56 | 16.16 | 16.24 | 16.24 | 639,500 |
12 Apr 2022 | 15.36 | 17.24 | 15.24 | 16.29 | 16.29 | 1,923,200 |
11 Apr 2022 | 15.27 | 15.67 | 15.15 | 15.21 | 15.21 | 531,100 |
08 Apr 2022 | 15.75 | 15.90 | 15.27 | 15.33 | 15.33 | 629,700 |
07 Apr 2022 | 15.66 | 15.80 | 15.15 | 15.58 | 15.58 | 581,200 |
06 Apr 2022 | 16.01 | 16.07 | 15.24 | 15.66 | 15.66 | 1,011,200 |
05 Apr 2022 | 16.44 | 16.63 | 15.94 | 16.19 | 16.19 | 1,075,800 |
04 Apr 2022 | 16.71 | 16.91 | 16.35 | 16.55 | 16.55 | 970,900 |
01 Apr 2022 | 16.28 | 16.99 | 15.77 | 16.65 | 16.65 | 1,313,600 |
31 Mar 2022 | 16.82 | 17.10 | 16.02 | 16.03 | 16.03 | 682,800 |
30 Mar 2022 | 16.98 | 17.25 | 16.73 | 16.91 | 16.91 | 736,500 |
29 Mar 2022 | 16.52 | 17.43 | 16.52 | 17.20 | 17.20 | 986,500 |
28 Mar 2022 | 15.91 | 16.56 | 15.78 | 16.41 | 16.41 | 2,374,000 |
25 Mar 2022 | 16.68 | 16.69 | 15.81 | 16.00 | 16.00 | 687,900 |
24 Mar 2022 | 16.50 | 16.78 | 16.13 | 16.59 | 16.59 | 784,800 |
23 Mar 2022 | 16.85 | 17.19 | 16.23 | 16.46 | 16.46 | 771,600 |
22 Mar 2022 | 17.41 | 17.53 | 17.06 | 17.25 | 17.25 | 560,100 |
21 Mar 2022 | 17.49 | 17.68 | 16.96 | 17.27 | 17.27 | 478,200 |
18 Mar 2022 | 17.00 | 17.75 | 16.94 | 17.58 | 17.58 | 1,190,800 |
17 Mar 2022 | 16.39 | 17.67 | 16.18 | 17.50 | 17.50 | 974,400 |
16 Mar 2022 | 16.46 | 17.17 | 16.19 | 16.58 | 16.58 | 955,800 |
15 Mar 2022 | 15.16 | 16.11 | 15.16 | 16.05 | 16.05 | 594,800 |
14 Mar 2022 | 15.49 | 15.49 | 15.01 | 15.34 | 15.34 | 1,205,700 |
11 Mar 2022 | 16.25 | 16.32 | 15.38 | 15.51 | 15.51 | 625,500 |
10 Mar 2022 | 16.41 | 16.75 | 15.92 | 16.25 | 16.25 | 699,000 |
09 Mar 2022 | 16.92 | 17.68 | 16.59 | 16.69 | 16.69 | 861,500 |
08 Mar 2022 | 15.44 | 16.84 | 15.41 | 16.69 | 16.69 | 1,683,700 |
07 Mar 2022 | 15.44 | 16.09 | 15.36 | 15.54 | 15.54 | 2,539,600 |
04 Mar 2022 | 14.99 | 15.27 | 14.70 | 15.10 | 15.10 | 2,356,800 |
03 Mar 2022 | 15.53 | 15.99 | 14.77 | 15.00 | 15.00 | 1,729,100 |
02 Mar 2022 | 15.94 | 16.15 | 15.23 | 15.28 | 15.28 | 1,530,000 |
01 Mar 2022 | 17.30 | 17.40 | 15.88 | 15.92 | 15.92 | 1,294,300 |
28 Feb 2022 | 15.93 | 17.54 | 15.61 | 17.43 | 17.43 | 1,742,900 |
25 Feb 2022 | 15.06 | 16.24 | 14.74 | 16.20 | 16.20 | 2,615,800 |
24 Feb 2022 | 14.06 | 15.19 | 13.95 | 15.19 | 15.19 | 3,169,800 |
23 Feb 2022 | 15.88 | 16.22 | 15.50 | 15.56 | 15.56 | 2,517,200 |
22 Feb 2022 | 16.77 | 16.77 | 15.60 | 15.73 | 15.73 | 1,666,000 |
18 Feb 2022 | 17.50 | 17.63 | 16.68 | 16.77 | 16.77 | 1,027,900 |
17 Feb 2022 | 18.06 | 18.06 | 17.37 | 17.43 | 17.43 | 663,000 |
16 Feb 2022 | 18.24 | 18.48 | 17.69 | 18.35 | 18.35 | 761,900 |
15 Feb 2022 | 17.74 | 18.42 | 17.69 | 18.31 | 18.31 | 647,700 |
14 Feb 2022 | 18.03 | 18.14 | 17.29 | 17.60 | 17.60 | 699,900 |
11 Feb 2022 | 18.30 | 18.62 | 17.73 | 17.88 | 17.88 | 523,700 |
10 Feb 2022 | 17.59 | 18.83 | 17.59 | 18.33 | 18.33 | 2,885,700 |
09 Feb 2022 | 18.11 | 18.33 | 17.89 | 17.99 | 17.99 | 624,300 |
08 Feb 2022 | 17.36 | 18.06 | 17.16 | 17.98 | 17.98 | 838,700 |
07 Feb 2022 | 17.02 | 17.56 | 16.85 | 17.18 | 17.18 | 728,000 |
04 Feb 2022 | 16.99 | 17.23 | 16.55 | 17.11 | 17.11 | 796,200 |
03 Feb 2022 | 17.45 | 17.68 | 17.13 | 17.20 | 17.20 | 716,000 |
02 Feb 2022 | 17.88 | 18.08 | 17.39 | 17.66 | 17.66 | 955,600 |
01 Feb 2022 | 19.13 | 19.24 | 17.12 | 17.97 | 17.97 | 1,471,400 |
31 Jan 2022 | 18.02 | 19.03 | 17.51 | 18.90 | 18.90 | 2,280,600 |
28 Jan 2022 | 17.68 | 17.89 | 17.10 | 17.87 | 17.87 | 2,604,400 |
27 Jan 2022 | 17.85 | 18.16 | 17.69 | 17.87 | 17.87 | 984,300 |
26 Jan 2022 | 18.46 | 18.81 | 17.73 | 17.86 | 17.86 | 742,800 |
25 Jan 2022 | 18.66 | 18.70 | 17.74 | 18.11 | 18.11 | 813,500 |
24 Jan 2022 | 18.47 | 18.95 | 17.56 | 18.92 | 18.92 | 1,341,400 |
21 Jan 2022 | 19.10 | 19.31 | 18.36 | 18.40 | 18.40 | 696,000 |
20 Jan 2022 | 18.98 | 20.00 | 18.98 | 19.40 | 19.40 | 605,100 |
19 Jan 2022 | 19.84 | 20.36 | 18.77 | 19.12 | 19.12 | 804,400 |
18 Jan 2022 | 20.44 | 20.44 | 19.27 | 19.55 | 19.55 | 1,090,300 |
14 Jan 2022 | 21.49 | 21.71 | 20.20 | 20.49 | 20.49 | 734,800 |
13 Jan 2022 | 22.28 | 22.52 | 21.39 | 21.80 | 21.80 | 1,116,300 |
12 Jan 2022 | 23.41 | 23.74 | 22.02 | 22.15 | 22.15 | 869,800 |
11 Jan 2022 | 23.22 | 23.90 | 22.74 | 23.50 | 23.50 | 414,400 |
10 Jan 2022 | 22.49 | 23.12 | 21.96 | 23.07 | 23.07 | 727,000 |
07 Jan 2022 | 22.02 | 22.29 | 21.57 | 22.25 | 22.25 | 605,600 |
06 Jan 2022 | 23.09 | 23.47 | 22.13 | 22.22 | 22.22 | 361,000 |
05 Jan 2022 | 23.28 | 23.76 | 22.97 | 23.11 | 23.11 | 585,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |