Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 15.00 | 15.30 | 14.87 | 14.95 | 14.95 | 23,500 |
26 May 2022 | 15.00 | 15.21 | 14.95 | 15.00 | 15.00 | 22,900 |
25 May 2022 | 15.00 | 15.00 | 14.90 | 14.96 | 14.96 | 8,600 |
24 May 2022 | 14.95 | 15.01 | 14.86 | 14.95 | 14.95 | 11,000 |
23 May 2022 | 15.01 | 15.34 | 14.75 | 14.75 | 14.75 | 17,100 |
20 May 2022 | 15.36 | 15.43 | 14.89 | 14.92 | 14.92 | 15,500 |
19 May 2022 | 15.29 | 15.63 | 15.22 | 15.32 | 15.32 | 6,100 |
18 May 2022 | 15.77 | 15.77 | 15.10 | 15.28 | 15.28 | 8,500 |
17 May 2022 | 15.70 | 15.77 | 15.53 | 15.68 | 15.68 | 20,000 |
16 May 2022 | 15.65 | 16.00 | 15.65 | 15.69 | 15.69 | 11,200 |
13 May 2022 | 15.60 | 16.06 | 15.53 | 15.72 | 15.72 | 6,200 |
12 May 2022 | 16.12 | 16.12 | 15.44 | 15.58 | 15.58 | 33,200 |
11 May 2022 | 15.99 | 16.32 | 15.92 | 16.16 | 16.16 | 9,800 |
10 May 2022 | 15.98 | 16.32 | 15.92 | 16.07 | 16.07 | 9,600 |
09 May 2022 | 16.00 | 16.75 | 16.00 | 16.06 | 16.06 | 13,700 |
06 May 2022 | 16.18 | 16.65 | 16.00 | 16.06 | 16.06 | 24,500 |
05 May 2022 | 16.05 | 16.39 | 16.05 | 16.25 | 16.25 | 17,700 |
04 May 2022 | 16.13 | 16.14 | 15.89 | 16.10 | 16.10 | 6,100 |
03 May 2022 | 15.80 | 16.35 | 15.80 | 16.01 | 16.01 | 20,000 |
02 May 2022 | 16.03 | 16.11 | 15.81 | 15.82 | 15.82 | 26,200 |
29 Apr 2022 | 15.76 | 16.30 | 15.76 | 15.90 | 15.90 | 20,000 |
28 Apr 2022 | 16.51 | 16.51 | 15.62 | 15.76 | 15.76 | 109,200 |
27 Apr 2022 | 16.65 | 16.94 | 16.37 | 16.43 | 16.43 | 21,600 |
26 Apr 2022 | 16.51 | 17.05 | 16.50 | 16.52 | 16.52 | 20,000 |
25 Apr 2022 | 16.56 | 16.65 | 16.50 | 16.57 | 16.57 | 3,400 |
22 Apr 2022 | 16.66 | 16.94 | 16.43 | 16.55 | 16.55 | 10,600 |
21 Apr 2022 | 16.97 | 17.00 | 16.37 | 16.60 | 16.60 | 19,400 |
20 Apr 2022 | 16.91 | 16.99 | 16.84 | 16.99 | 16.99 | 6,500 |
19 Apr 2022 | 17.08 | 17.10 | 16.81 | 16.96 | 16.96 | 5,400 |
18 Apr 2022 | 17.33 | 17.42 | 16.81 | 16.92 | 16.92 | 23,800 |
14 Apr 2022 | 17.01 | 17.21 | 17.01 | 17.05 | 17.05 | 6,600 |
13 Apr 2022 | 17.42 | 17.47 | 16.77 | 16.96 | 16.96 | 33,600 |
12 Apr 2022 | 17.68 | 17.69 | 17.36 | 17.58 | 17.58 | 7,300 |
11 Apr 2022 | 17.63 | 17.70 | 17.44 | 17.46 | 17.46 | 9,200 |
08 Apr 2022 | 17.32 | 17.91 | 17.32 | 17.72 | 17.72 | 23,300 |
07 Apr 2022 | 17.90 | 17.90 | 17.50 | 17.78 | 17.78 | 17,400 |
06 Apr 2022 | 17.90 | 18.09 | 17.41 | 17.83 | 17.83 | 20,400 |
05 Apr 2022 | 17.60 | 18.24 | 17.60 | 17.91 | 17.91 | 63,900 |
04 Apr 2022 | 17.17 | 17.65 | 17.17 | 17.56 | 17.56 | 33,600 |
01 Apr 2022 | 16.77 | 17.25 | 16.77 | 17.17 | 17.17 | 17,000 |
31 Mar 2022 | 17.00 | 17.04 | 16.80 | 16.85 | 16.85 | 19,400 |
30 Mar 2022 | 16.64 | 17.27 | 16.54 | 16.81 | 16.81 | 32,000 |
29 Mar 2022 | 16.50 | 16.74 | 16.32 | 16.63 | 16.63 | 60,000 |
28 Mar 2022 | 16.39 | 16.49 | 16.25 | 16.43 | 16.43 | 71,700 |
25 Mar 2022 | 16.17 | 16.37 | 16.15 | 16.19 | 16.19 | 10,100 |
24 Mar 2022 | 16.30 | 16.32 | 16.15 | 16.17 | 16.17 | 21,400 |
23 Mar 2022 | 16.31 | 16.32 | 16.16 | 16.31 | 16.31 | 6,800 |
22 Mar 2022 | 16.35 | 16.39 | 16.11 | 16.16 | 16.16 | 16,400 |
21 Mar 2022 | 16.49 | 16.49 | 16.10 | 16.34 | 16.34 | 12,800 |
18 Mar 2022 | 16.26 | 16.50 | 16.26 | 16.30 | 16.30 | 7,000 |
17 Mar 2022 | 16.33 | 16.36 | 16.21 | 16.36 | 16.36 | 5,300 |
16 Mar 2022 | 16.26 | 16.36 | 15.98 | 16.23 | 16.23 | 8,500 |
15 Mar 2022 | 15.87 | 16.50 | 15.87 | 15.98 | 15.98 | 41,700 |
14 Mar 2022 | 16.15 | 16.59 | 15.68 | 15.85 | 15.85 | 31,800 |
11 Mar 2022 | 16.35 | 16.54 | 16.32 | 16.54 | 16.54 | 7,900 |
10 Mar 2022 | 16.79 | 16.79 | 16.38 | 16.39 | 16.39 | 19,000 |
09 Mar 2022 | 16.82 | 16.98 | 16.70 | 16.79 | 16.79 | 18,700 |
08 Mar 2022 | 16.64 | 16.78 | 16.48 | 16.73 | 16.73 | 17,400 |
07 Mar 2022 | 16.91 | 16.95 | 16.70 | 16.70 | 16.70 | 18,100 |
04 Mar 2022 | 16.98 | 16.98 | 16.72 | 16.74 | 16.74 | 6,200 |
03 Mar 2022 | 16.99 | 17.00 | 16.90 | 16.95 | 16.95 | 5,400 |
02 Mar 2022 | 17.07 | 17.07 | 16.56 | 16.92 | 16.92 | 12,700 |
01 Mar 2022 | 16.82 | 16.90 | 16.74 | 16.84 | 16.84 | 12,900 |
28 Feb 2022 | 16.87 | 16.88 | 16.72 | 16.82 | 16.82 | 6,500 |
25 Feb 2022 | 17.08 | 17.08 | 16.80 | 16.86 | 16.86 | 16,500 |
24 Feb 2022 | 16.88 | 17.00 | 16.38 | 16.57 | 16.57 | 44,700 |
23 Feb 2022 | 16.95 | 17.05 | 16.93 | 17.01 | 17.01 | 4,700 |
22 Feb 2022 | 16.92 | 17.10 | 16.85 | 16.90 | 16.90 | 16,300 |
18 Feb 2022 | 17.05 | 17.06 | 16.91 | 16.98 | 16.98 | 15,700 |
17 Feb 2022 | 17.08 | 17.18 | 16.95 | 17.03 | 17.03 | 8,300 |
16 Feb 2022 | 17.21 | 17.27 | 17.13 | 17.20 | 17.20 | 7,600 |
15 Feb 2022 | 16.99 | 17.23 | 16.92 | 17.17 | 17.17 | 14,000 |
14 Feb 2022 | 17.15 | 17.15 | 16.85 | 16.97 | 16.97 | 9,600 |
11 Feb 2022 | 17.18 | 17.18 | 16.88 | 17.04 | 17.04 | 5,600 |
10 Feb 2022 | 17.10 | 17.20 | 17.10 | 17.18 | 17.18 | 7,100 |
09 Feb 2022 | 17.13 | 17.15 | 17.00 | 17.08 | 17.08 | 7,900 |
08 Feb 2022 | 16.99 | 17.23 | 16.99 | 17.15 | 17.15 | 9,600 |
07 Feb 2022 | 17.06 | 17.11 | 16.81 | 16.99 | 16.99 | 19,700 |
04 Feb 2022 | 17.16 | 17.21 | 17.16 | 17.18 | 17.18 | 4,900 |
03 Feb 2022 | 17.08 | 17.19 | 17.08 | 17.19 | 17.19 | 11,300 |
02 Feb 2022 | 17.04 | 17.12 | 17.02 | 17.12 | 17.12 | 10,600 |
01 Feb 2022 | 17.04 | 17.04 | 16.98 | 17.04 | 17.04 | 6,400 |
31 Jan 2022 | 16.87 | 17.05 | 16.87 | 16.98 | 16.98 | 4,100 |
28 Jan 2022 | 17.00 | 17.00 | 16.80 | 16.87 | 16.87 | 3,800 |
27 Jan 2022 | 16.90 | 17.13 | 16.80 | 16.80 | 16.80 | 8,500 |
26 Jan 2022 | 17.02 | 17.02 | 16.80 | 16.89 | 16.89 | 10,200 |
25 Jan 2022 | 16.80 | 16.97 | 16.68 | 16.83 | 16.83 | 11,100 |
24 Jan 2022 | 17.08 | 17.08 | 16.59 | 16.92 | 16.92 | 23,700 |
21 Jan 2022 | 17.17 | 17.17 | 17.00 | 17.10 | 17.10 | 14,300 |
20 Jan 2022 | 17.25 | 17.25 | 17.13 | 17.17 | 17.17 | 18,500 |
19 Jan 2022 | 17.24 | 17.24 | 17.20 | 17.21 | 17.21 | 8,000 |
18 Jan 2022 | 17.25 | 17.27 | 17.20 | 17.23 | 17.23 | 11,000 |
14 Jan 2022 | 17.36 | 17.38 | 17.15 | 17.24 | 17.24 | 17,000 |
13 Jan 2022 | 17.50 | 17.50 | 17.30 | 17.32 | 17.32 | 8,100 |
12 Jan 2022 | 17.30 | 17.50 | 17.30 | 17.38 | 17.38 | 18,300 |
11 Jan 2022 | 17.14 | 17.36 | 17.14 | 17.34 | 17.34 | 14,300 |
10 Jan 2022 | 17.12 | 17.32 | 16.95 | 17.29 | 17.29 | 14,000 |
07 Jan 2022 | 17.37 | 17.37 | 17.18 | 17.24 | 17.24 | 20,600 |
06 Jan 2022 | 17.20 | 17.37 | 17.20 | 17.33 | 17.33 | 9,500 |
05 Jan 2022 | 17.25 | 17.37 | 17.20 | 17.30 | 17.30 | 18,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |