Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 19.79 | 20.62 | 19.53 | 20.60 | 20.60 | 3,124,300 |
20 May 2022 | 19.82 | 19.84 | 19.13 | 19.58 | 19.58 | 2,151,700 |
19 May 2022 | 19.24 | 20.18 | 19.05 | 19.71 | 19.71 | 8,512,500 |
18 May 2022 | 20.02 | 20.04 | 19.23 | 19.63 | 19.63 | 2,752,200 |
17 May 2022 | 19.25 | 20.08 | 19.03 | 19.88 | 19.88 | 2,512,600 |
16 May 2022 | 19.02 | 19.81 | 18.98 | 19.06 | 19.06 | 2,325,900 |
13 May 2022 | 19.15 | 19.31 | 18.66 | 18.82 | 18.82 | 2,510,000 |
12 May 2022 | 18.50 | 19.07 | 18.34 | 18.81 | 18.81 | 2,963,400 |
11 May 2022 | 19.07 | 19.39 | 18.61 | 18.64 | 18.64 | 3,065,700 |
10 May 2022 | 18.66 | 18.94 | 18.05 | 18.68 | 18.68 | 3,165,100 |
09 May 2022 | 19.71 | 19.76 | 18.36 | 18.52 | 18.52 | 4,444,800 |
06 May 2022 | 20.64 | 20.81 | 20.05 | 20.29 | 20.29 | 2,365,500 |
05 May 2022 | 21.65 | 21.70 | 19.66 | 20.51 | 20.51 | 3,323,800 |
04 May 2022 | 21.12 | 21.45 | 20.54 | 21.42 | 21.42 | 2,648,500 |
03 May 2022 | 20.11 | 20.95 | 20.07 | 20.64 | 20.64 | 2,904,400 |
02 May 2022 | 20.29 | 20.56 | 19.34 | 19.98 | 19.98 | 3,981,500 |
29 Apr 2022 | 21.28 | 21.46 | 20.39 | 20.55 | 20.55 | 3,324,300 |
28 Apr 2022 | 21.22 | 21.50 | 20.32 | 21.15 | 21.15 | 4,049,200 |
27 Apr 2022 | 20.59 | 21.13 | 20.30 | 20.84 | 20.84 | 2,990,100 |
26 Apr 2022 | 21.16 | 21.30 | 20.40 | 20.44 | 20.44 | 2,870,200 |
25 Apr 2022 | 20.39 | 21.19 | 20.20 | 21.06 | 21.06 | 3,008,800 |
22 Apr 2022 | 21.55 | 21.70 | 20.93 | 21.02 | 21.02 | 2,365,400 |
21 Apr 2022 | 22.46 | 22.76 | 21.49 | 21.75 | 21.75 | 2,567,900 |
20 Apr 2022 | 22.39 | 22.73 | 22.10 | 22.57 | 22.57 | 1,921,700 |
19 Apr 2022 | 22.41 | 22.55 | 21.77 | 22.14 | 22.14 | 2,548,800 |
18 Apr 2022 | 22.72 | 23.33 | 22.38 | 22.62 | 22.62 | 3,317,200 |
14 Apr 2022 | 21.84 | 22.51 | 21.70 | 22.42 | 22.42 | 3,800,500 |
13 Apr 2022 | 21.50 | 21.93 | 21.16 | 21.84 | 21.84 | 2,139,600 |
12 Apr 2022 | 21.41 | 21.79 | 21.10 | 21.18 | 21.18 | 2,294,300 |
11 Apr 2022 | 20.95 | 21.24 | 20.66 | 21.09 | 21.09 | 3,162,100 |
08 Apr 2022 | 21.13 | 21.42 | 20.99 | 21.00 | 21.00 | 4,476,200 |
07 Apr 2022 | 21.16 | 21.40 | 20.33 | 20.96 | 20.96 | 4,600,200 |
06 Apr 2022 | 20.82 | 21.25 | 20.41 | 20.97 | 20.97 | 3,107,400 |
05 Apr 2022 | 21.04 | 21.32 | 20.51 | 20.54 | 20.54 | 2,829,000 |
04 Apr 2022 | 21.22 | 21.38 | 20.71 | 20.76 | 20.76 | 2,086,800 |
01 Apr 2022 | 20.81 | 21.34 | 20.72 | 21.02 | 21.02 | 2,619,700 |
31 Mar 2022 | 20.66 | 21.34 | 20.65 | 20.72 | 20.72 | 2,879,300 |
30 Mar 2022 | 21.26 | 21.51 | 20.68 | 20.80 | 20.80 | 3,035,100 |
29 Mar 2022 | 20.86 | 20.98 | 20.49 | 20.91 | 20.91 | 3,051,600 |
28 Mar 2022 | 21.17 | 21.57 | 20.96 | 21.33 | 21.33 | 3,745,500 |
25 Mar 2022 | 19.66 | 21.70 | 19.61 | 21.65 | 21.65 | 6,923,000 |
24 Mar 2022 | 19.30 | 19.72 | 19.10 | 19.70 | 19.70 | 3,530,600 |
23 Mar 2022 | 19.21 | 19.29 | 18.80 | 19.12 | 19.12 | 2,906,300 |
22 Mar 2022 | 19.08 | 19.37 | 18.65 | 18.92 | 18.92 | 2,070,700 |
21 Mar 2022 | 19.14 | 19.50 | 18.99 | 19.17 | 19.17 | 3,089,700 |
18 Mar 2022 | 18.68 | 18.92 | 18.32 | 18.86 | 18.86 | 6,970,000 |
17 Mar 2022 | 18.63 | 18.73 | 18.27 | 18.62 | 18.62 | 3,133,100 |
16 Mar 2022 | 17.81 | 18.45 | 17.65 | 18.27 | 18.27 | 4,102,600 |
15 Mar 2022 | 16.80 | 17.98 | 16.74 | 17.84 | 17.84 | 4,056,200 |
14 Mar 2022 | 18.04 | 18.15 | 17.34 | 17.52 | 17.52 | 3,711,500 |
11 Mar 2022 | 18.18 | 18.68 | 18.09 | 18.31 | 18.31 | 2,891,600 |
10 Mar 2022 | 18.26 | 18.49 | 17.85 | 18.37 | 18.37 | 3,634,300 |
09 Mar 2022 | 17.44 | 18.26 | 17.18 | 18.18 | 18.18 | 4,095,500 |
08 Mar 2022 | 18.76 | 18.78 | 17.88 | 18.09 | 18.09 | 5,410,600 |
07 Mar 2022 | 17.80 | 18.57 | 17.61 | 18.29 | 18.29 | 4,811,800 |
04 Mar 2022 | 17.35 | 17.91 | 17.30 | 17.74 | 17.74 | 2,942,000 |
03 Mar 2022 | 16.80 | 17.34 | 16.70 | 17.22 | 17.22 | 3,129,500 |
02 Mar 2022 | 17.03 | 17.30 | 16.82 | 17.05 | 17.05 | 3,116,900 |
01 Mar 2022 | 16.54 | 16.99 | 16.33 | 16.70 | 16.70 | 3,924,400 |
28 Feb 2022 | 16.31 | 16.85 | 16.20 | 16.34 | 16.34 | 4,178,300 |
25 Feb 2022 | 16.05 | 16.49 | 15.76 | 16.44 | 16.44 | 3,693,300 |
24 Feb 2022 | 16.18 | 16.30 | 15.46 | 16.08 | 16.08 | 4,446,000 |
23 Feb 2022 | 15.57 | 15.97 | 15.39 | 15.70 | 15.70 | 3,705,500 |
22 Feb 2022 | 16.25 | 16.49 | 15.28 | 15.41 | 15.41 | 2,383,700 |
18 Feb 2022 | 16.08 | 16.35 | 15.78 | 15.85 | 15.85 | 2,473,600 |
17 Feb 2022 | 16.31 | 16.73 | 16.24 | 16.27 | 16.27 | 3,873,300 |
16 Feb 2022 | 16.65 | 16.99 | 16.13 | 16.29 | 16.29 | 3,356,300 |
15 Feb 2022 | 15.91 | 16.56 | 15.59 | 16.49 | 16.49 | 4,672,000 |
14 Feb 2022 | 16.06 | 16.26 | 15.75 | 16.10 | 16.10 | 3,444,600 |
11 Feb 2022 | 15.69 | 16.04 | 15.52 | 15.89 | 15.89 | 2,870,000 |
10 Feb 2022 | 14.82 | 15.69 | 14.66 | 15.37 | 15.37 | 2,785,100 |
09 Feb 2022 | 14.68 | 15.25 | 14.68 | 15.09 | 15.09 | 2,627,900 |
08 Feb 2022 | 15.49 | 15.51 | 14.61 | 14.80 | 14.80 | 3,976,000 |
07 Feb 2022 | 15.22 | 15.61 | 14.91 | 15.46 | 15.46 | 3,845,800 |
04 Feb 2022 | 15.36 | 15.66 | 15.03 | 15.19 | 15.19 | 3,481,000 |
03 Feb 2022 | 15.45 | 15.61 | 15.15 | 15.29 | 15.29 | 3,359,000 |
02 Feb 2022 | 15.50 | 15.96 | 15.27 | 15.66 | 15.66 | 4,763,100 |
01 Feb 2022 | 14.72 | 15.40 | 14.46 | 15.35 | 15.35 | 6,385,800 |
31 Jan 2022 | 15.05 | 15.05 | 14.51 | 14.83 | 14.83 | 5,358,600 |
28 Jan 2022 | 14.80 | 15.54 | 14.66 | 15.00 | 15.00 | 5,914,300 |
27 Jan 2022 | 15.30 | 15.61 | 14.13 | 14.64 | 14.64 | 5,539,000 |
26 Jan 2022 | 15.20 | 15.24 | 14.36 | 14.50 | 14.50 | 4,649,000 |
25 Jan 2022 | 14.98 | 15.07 | 14.21 | 14.98 | 14.98 | 3,652,600 |
24 Jan 2022 | 14.32 | 15.04 | 14.11 | 14.98 | 14.98 | 3,264,400 |
21 Jan 2022 | 15.13 | 15.36 | 14.60 | 14.62 | 14.62 | 3,560,900 |
20 Jan 2022 | 15.30 | 16.09 | 15.21 | 15.26 | 15.26 | 3,498,600 |
19 Jan 2022 | 16.03 | 16.22 | 15.56 | 15.56 | 15.56 | 2,815,200 |
18 Jan 2022 | 15.97 | 16.20 | 15.76 | 15.99 | 15.99 | 3,386,500 |
14 Jan 2022 | 15.04 | 15.80 | 15.01 | 15.79 | 15.79 | 3,219,500 |
13 Jan 2022 | 15.68 | 15.84 | 15.13 | 15.21 | 15.21 | 2,483,000 |
12 Jan 2022 | 15.50 | 16.00 | 15.30 | 15.88 | 15.88 | 3,858,000 |
11 Jan 2022 | 15.15 | 15.56 | 14.73 | 15.20 | 15.20 | 3,210,200 |
10 Jan 2022 | 14.84 | 15.14 | 14.64 | 15.10 | 15.10 | 2,232,400 |
07 Jan 2022 | 14.64 | 14.92 | 14.51 | 14.65 | 14.65 | 2,741,400 |
06 Jan 2022 | 14.53 | 14.83 | 14.24 | 14.63 | 14.63 | 2,699,000 |
05 Jan 2022 | 14.84 | 15.05 | 14.11 | 14.14 | 14.14 | 2,778,300 |
04 Jan 2022 | 13.95 | 14.68 | 13.89 | 14.65 | 14.65 | 3,211,700 |
03 Jan 2022 | 13.78 | 14.07 | 13.68 | 13.88 | 13.88 | 1,948,600 |
31 Dec 2021 | 14.04 | 14.09 | 13.74 | 13.75 | 13.75 | 1,785,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |