Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 14.40 | 14.48 | 14.35 | 14.46 | 14.46 | 474,400 |
26 May 2022 | 14.26 | 14.38 | 14.11 | 14.27 | 14.27 | 476,700 |
25 May 2022 | 14.13 | 14.30 | 14.07 | 14.24 | 14.24 | 520,700 |
24 May 2022 | 13.77 | 14.19 | 13.52 | 14.13 | 14.13 | 591,300 |
23 May 2022 | 13.85 | 13.98 | 13.71 | 13.77 | 13.77 | 471,300 |
20 May 2022 | 13.76 | 13.86 | 13.37 | 13.64 | 13.64 | 705,900 |
19 May 2022 | 13.95 | 14.11 | 13.67 | 13.68 | 13.68 | 793,200 |
18 May 2022 | 14.19 | 14.44 | 14.05 | 14.06 | 14.06 | 986,500 |
17 May 2022 | 13.83 | 14.18 | 13.75 | 14.18 | 14.18 | 642,600 |
16 May 2022 | 13.52 | 13.75 | 13.50 | 13.70 | 13.70 | 550,100 |
13 May 2022 | 13.27 | 13.54 | 13.05 | 13.52 | 13.52 | 744,100 |
12 May 2022 | 12.94 | 13.18 | 12.81 | 13.16 | 13.16 | 903,300 |
11 May 2022 | 12.92 | 13.28 | 12.84 | 12.90 | 12.90 | 1,045,300 |
10 May 2022 | 13.40 | 13.57 | 12.79 | 12.87 | 12.87 | 1,338,700 |
09 May 2022 | 13.51 | 13.60 | 13.24 | 13.30 | 13.30 | 1,105,400 |
06 May 2022 | 13.78 | 13.93 | 13.49 | 13.69 | 13.69 | 911,800 |
05 May 2022 | 14.03 | 14.39 | 13.75 | 13.92 | 13.92 | 532,900 |
04 May 2022 | 13.77 | 14.05 | 13.65 | 14.01 | 14.01 | 647,300 |
03 May 2022 | 13.56 | 13.86 | 13.52 | 13.78 | 13.78 | 607,900 |
02 May 2022 | 14.10 | 14.17 | 13.44 | 13.56 | 13.56 | 1,131,100 |
29 Apr 2022 | 14.59 | 14.64 | 14.01 | 14.03 | 14.03 | 819,300 |
28 Apr 2022 | 14.42 | 14.73 | 14.36 | 14.66 | 14.66 | 440,000 |
27 Apr 2022 | 14.65 | 14.72 | 14.36 | 14.41 | 14.41 | 758,100 |
26 Apr 2022 | 14.86 | 14.94 | 14.63 | 14.65 | 14.65 | 485,600 |
25 Apr 2022 | 15.10 | 15.12 | 14.66 | 14.97 | 14.97 | 666,300 |
22 Apr 2022 | 15.19 | 15.24 | 15.07 | 15.08 | 15.08 | 374,500 |
21 Apr 2022 | 15.29 | 15.39 | 15.19 | 15.23 | 15.23 | 482,300 |
20 Apr 2022 | 15.22 | 15.38 | 15.17 | 15.17 | 15.17 | 467,200 |
19 Apr 2022 | 15.19 | 15.33 | 15.16 | 15.18 | 15.18 | 470,400 |
18 Apr 2022 | 15.11 | 15.30 | 15.06 | 15.11 | 15.11 | 560,700 |
14 Apr 2022 | 15.20 | 15.35 | 15.09 | 15.12 | 15.12 | 613,000 |
13 Apr 2022 | 15.00 | 15.22 | 14.95 | 15.14 | 15.14 | 631,600 |
12 Apr 2022 | 15.15 | 15.29 | 14.91 | 14.96 | 14.96 | 994,000 |
11 Apr 2022 | 15.03 | 15.26 | 15.03 | 15.06 | 15.06 | 885,800 |
08 Apr 2022 | 15.25 | 15.38 | 14.71 | 15.07 | 15.07 | 1,860,700 |
08 Apr 2022 | 0.4 Dividend | |||||
07 Apr 2022 | 15.77 | 15.84 | 15.58 | 15.74 | 15.34 | 2,659,300 |
06 Apr 2022 | 15.59 | 15.81 | 15.45 | 15.77 | 15.37 | 976,700 |
05 Apr 2022 | 15.89 | 16.01 | 15.57 | 15.60 | 15.20 | 869,000 |
04 Apr 2022 | 15.96 | 15.96 | 15.62 | 15.87 | 15.47 | 687,300 |
01 Apr 2022 | 15.80 | 15.99 | 15.53 | 15.96 | 15.55 | 753,100 |
31 Mar 2022 | 15.68 | 15.83 | 15.68 | 15.73 | 15.33 | 746,100 |
30 Mar 2022 | 15.78 | 15.84 | 15.58 | 15.65 | 15.25 | 517,700 |
29 Mar 2022 | 15.38 | 15.84 | 15.38 | 15.83 | 15.43 | 1,137,700 |
28 Mar 2022 | 15.27 | 15.30 | 15.16 | 15.27 | 14.88 | 543,000 |
25 Mar 2022 | 15.01 | 15.30 | 15.00 | 15.27 | 14.88 | 591,500 |
24 Mar 2022 | 14.95 | 15.07 | 14.82 | 15.03 | 14.65 | 449,400 |
23 Mar 2022 | 15.00 | 15.14 | 14.91 | 14.95 | 14.57 | 429,300 |
22 Mar 2022 | 15.00 | 15.17 | 14.99 | 15.09 | 14.71 | 618,600 |
21 Mar 2022 | 15.11 | 15.14 | 14.84 | 14.90 | 14.52 | 535,200 |
18 Mar 2022 | 15.07 | 15.10 | 14.95 | 15.08 | 14.70 | 1,014,400 |
17 Mar 2022 | 14.62 | 15.06 | 14.53 | 15.03 | 14.65 | 551,200 |
16 Mar 2022 | 14.82 | 14.91 | 14.44 | 14.74 | 14.37 | 843,100 |
15 Mar 2022 | 15.00 | 15.07 | 14.69 | 14.72 | 14.35 | 631,400 |
14 Mar 2022 | 14.91 | 15.11 | 14.80 | 14.91 | 14.53 | 710,300 |
11 Mar 2022 | 14.96 | 15.08 | 14.78 | 14.86 | 14.48 | 402,000 |
10 Mar 2022 | 14.68 | 14.94 | 14.58 | 14.94 | 14.56 | 493,700 |
09 Mar 2022 | 15.07 | 15.24 | 14.87 | 14.88 | 14.50 | 792,000 |
08 Mar 2022 | 14.61 | 15.06 | 14.56 | 14.93 | 14.55 | 896,800 |
07 Mar 2022 | 14.90 | 14.90 | 14.58 | 14.59 | 14.22 | 580,400 |
04 Mar 2022 | 14.72 | 14.93 | 14.59 | 14.92 | 14.54 | 710,400 |
03 Mar 2022 | 14.63 | 14.90 | 14.60 | 14.88 | 14.50 | 1,184,700 |
02 Mar 2022 | 14.22 | 14.73 | 14.13 | 14.70 | 14.33 | 993,900 |
01 Mar 2022 | 14.14 | 14.29 | 13.99 | 14.13 | 13.77 | 1,219,200 |
28 Feb 2022 | 14.30 | 14.39 | 13.98 | 14.21 | 13.85 | 1,709,300 |
25 Feb 2022 | 14.27 | 14.52 | 14.27 | 14.44 | 14.07 | 1,470,100 |
24 Feb 2022 | 14.00 | 14.30 | 13.80 | 14.25 | 13.89 | 1,408,500 |
23 Feb 2022 | 14.35 | 14.48 | 13.99 | 14.00 | 13.64 | 1,007,500 |
22 Feb 2022 | 14.40 | 14.42 | 14.12 | 14.23 | 13.87 | 900,800 |
18 Feb 2022 | 14.50 | 14.64 | 14.41 | 14.45 | 14.08 | 901,200 |
17 Feb 2022 | 14.43 | 14.55 | 14.35 | 14.52 | 14.15 | 909,700 |
16 Feb 2022 | 14.25 | 14.51 | 14.25 | 14.50 | 14.13 | 1,030,100 |
15 Feb 2022 | 14.18 | 14.31 | 14.14 | 14.20 | 13.84 | 485,500 |
14 Feb 2022 | 14.31 | 14.43 | 14.03 | 14.08 | 13.72 | 838,800 |
11 Feb 2022 | 14.07 | 14.33 | 14.04 | 14.32 | 13.96 | 1,050,800 |
10 Feb 2022 | 13.98 | 14.32 | 13.89 | 13.96 | 13.61 | 1,021,800 |
09 Feb 2022 | 13.95 | 14.17 | 13.95 | 14.10 | 13.74 | 1,185,100 |
08 Feb 2022 | 14.02 | 14.06 | 13.88 | 13.89 | 13.54 | 989,200 |
07 Feb 2022 | 13.93 | 14.07 | 13.89 | 13.95 | 13.60 | 654,700 |
04 Feb 2022 | 13.95 | 14.05 | 13.72 | 13.89 | 13.54 | 1,325,600 |
03 Feb 2022 | 14.20 | 14.23 | 14.00 | 14.01 | 13.65 | 894,800 |
02 Feb 2022 | 14.36 | 14.44 | 14.20 | 14.23 | 13.87 | 909,400 |
01 Feb 2022 | 14.33 | 14.40 | 14.11 | 14.34 | 13.98 | 619,500 |
31 Jan 2022 | 14.01 | 14.87 | 13.95 | 14.34 | 13.98 | 764,400 |
28 Jan 2022 | 13.80 | 14.11 | 13.57 | 14.11 | 13.75 | 887,900 |
27 Jan 2022 | 14.02 | 14.22 | 13.68 | 13.79 | 13.44 | 668,300 |
26 Jan 2022 | 14.24 | 14.41 | 13.90 | 14.00 | 13.64 | 748,100 |
25 Jan 2022 | 13.78 | 14.27 | 13.66 | 14.15 | 13.79 | 869,400 |
24 Jan 2022 | 14.00 | 14.06 | 13.52 | 14.01 | 13.65 | 1,178,200 |
21 Jan 2022 | 14.15 | 14.35 | 14.04 | 14.09 | 13.73 | 772,000 |
20 Jan 2022 | 14.52 | 14.64 | 14.14 | 14.15 | 13.79 | 708,700 |
19 Jan 2022 | 14.82 | 14.92 | 14.51 | 14.51 | 14.14 | 651,200 |
18 Jan 2022 | 15.08 | 15.14 | 14.80 | 14.82 | 14.44 | 955,900 |
14 Jan 2022 | 15.06 | 15.17 | 14.97 | 15.08 | 14.70 | 569,400 |
13 Jan 2022 | 14.92 | 15.24 | 14.88 | 15.07 | 14.69 | 715,400 |
12 Jan 2022 | 15.23 | 15.37 | 14.87 | 14.88 | 14.50 | 1,038,500 |
12 Jan 2022 | 0.4 Dividend | |||||
11 Jan 2022 | 15.60 | 15.70 | 15.43 | 15.68 | 14.89 | 1,301,300 |
10 Jan 2022 | 15.64 | 15.65 | 15.43 | 15.58 | 14.80 | 928,500 |
07 Jan 2022 | 15.64 | 15.82 | 15.61 | 15.62 | 14.83 | 708,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |