Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 10.84 | 11.53 | 10.84 | 11.12 | 11.12 | 26,763,000 |
25 May 2022 | 9.41 | 10.70 | 9.37 | 10.65 | 10.65 | 15,423,400 |
24 May 2022 | 9.85 | 10.04 | 9.24 | 9.47 | 9.47 | 16,299,400 |
23 May 2022 | 10.45 | 10.65 | 10.05 | 10.33 | 10.33 | 12,472,600 |
20 May 2022 | 11.18 | 11.29 | 10.52 | 10.93 | 10.93 | 9,928,500 |
19 May 2022 | 11.31 | 11.51 | 11.07 | 11.19 | 11.19 | 9,349,100 |
18 May 2022 | 12.15 | 12.19 | 11.44 | 11.55 | 11.55 | 8,871,200 |
17 May 2022 | 12.59 | 12.92 | 12.31 | 12.81 | 12.81 | 6,165,100 |
16 May 2022 | 12.03 | 12.54 | 11.81 | 12.52 | 12.52 | 6,433,500 |
13 May 2022 | 12.17 | 12.55 | 12.03 | 12.15 | 12.15 | 6,928,800 |
12 May 2022 | 11.38 | 12.26 | 11.29 | 11.99 | 11.99 | 6,935,900 |
11 May 2022 | 12.09 | 12.20 | 11.40 | 11.40 | 11.40 | 6,409,000 |
10 May 2022 | 12.57 | 12.73 | 11.68 | 11.94 | 11.94 | 7,081,900 |
09 May 2022 | 12.43 | 12.98 | 12.39 | 12.51 | 12.51 | 11,325,800 |
06 May 2022 | 12.85 | 12.94 | 12.12 | 12.69 | 12.69 | 7,791,000 |
05 May 2022 | 13.24 | 13.31 | 12.71 | 12.86 | 12.86 | 6,083,300 |
04 May 2022 | 13.00 | 13.53 | 12.81 | 13.52 | 13.52 | 6,802,200 |
03 May 2022 | 13.00 | 13.33 | 12.93 | 13.07 | 13.07 | 7,474,600 |
02 May 2022 | 12.46 | 13.02 | 12.29 | 13.00 | 13.00 | 7,359,900 |
29 Apr 2022 | 12.79 | 12.98 | 12.39 | 12.42 | 12.42 | 5,844,100 |
28 Apr 2022 | 12.69 | 12.99 | 12.40 | 12.86 | 12.86 | 8,726,500 |
27 Apr 2022 | 12.56 | 12.83 | 12.41 | 12.51 | 12.51 | 10,634,000 |
26 Apr 2022 | 12.30 | 12.57 | 12.01 | 12.51 | 12.51 | 10,201,500 |
25 Apr 2022 | 12.00 | 12.44 | 11.70 | 12.44 | 12.44 | 18,223,600 |
22 Apr 2022 | 11.55 | 11.88 | 11.07 | 11.72 | 11.72 | 39,124,400 |
21 Apr 2022 | 14.74 | 14.83 | 14.17 | 14.29 | 14.29 | 6,209,800 |
20 Apr 2022 | 14.72 | 14.74 | 14.34 | 14.37 | 14.37 | 4,541,500 |
19 Apr 2022 | 14.39 | 14.87 | 14.33 | 14.55 | 14.55 | 6,058,200 |
18 Apr 2022 | 14.47 | 14.90 | 14.16 | 14.28 | 14.28 | 8,325,600 |
14 Apr 2022 | 14.34 | 14.53 | 14.10 | 14.11 | 14.11 | 5,514,900 |
13 Apr 2022 | 13.28 | 15.36 | 13.27 | 14.46 | 14.46 | 34,007,400 |
12 Apr 2022 | 13.77 | 14.15 | 13.34 | 13.36 | 13.36 | 7,163,700 |
11 Apr 2022 | 13.24 | 14.17 | 13.24 | 13.57 | 13.57 | 7,196,200 |
08 Apr 2022 | 13.17 | 13.45 | 12.97 | 13.31 | 13.31 | 6,529,100 |
07 Apr 2022 | 13.15 | 13.29 | 12.78 | 13.20 | 13.20 | 6,925,800 |
06 Apr 2022 | 13.52 | 13.59 | 12.94 | 13.26 | 13.26 | 9,409,000 |
05 Apr 2022 | 14.08 | 14.27 | 13.68 | 13.70 | 13.70 | 8,040,600 |
05 Apr 2022 | 0.15 Dividend | |||||
04 Apr 2022 | 13.53 | 14.29 | 13.51 | 14.21 | 14.06 | 8,936,700 |
01 Apr 2022 | 13.91 | 14.18 | 13.44 | 13.52 | 13.38 | 11,214,800 |
31 Mar 2022 | 14.39 | 14.53 | 14.01 | 14.08 | 13.93 | 8,017,000 |
30 Mar 2022 | 14.96 | 15.05 | 14.59 | 14.65 | 14.50 | 5,700,600 |
29 Mar 2022 | 14.92 | 15.17 | 14.70 | 15.11 | 14.95 | 7,464,800 |
28 Mar 2022 | 14.15 | 14.72 | 13.84 | 14.71 | 14.55 | 6,761,800 |
25 Mar 2022 | 14.09 | 14.36 | 13.88 | 14.21 | 14.06 | 7,533,800 |
24 Mar 2022 | 14.11 | 14.26 | 13.97 | 14.05 | 13.90 | 5,049,200 |
23 Mar 2022 | 14.66 | 14.76 | 13.99 | 14.07 | 13.92 | 9,038,100 |
22 Mar 2022 | 14.80 | 15.12 | 14.65 | 14.79 | 14.63 | 6,761,900 |
21 Mar 2022 | 15.46 | 15.49 | 14.66 | 14.70 | 14.54 | 7,440,500 |
18 Mar 2022 | 15.29 | 15.48 | 15.05 | 15.47 | 15.31 | 8,351,900 |
17 Mar 2022 | 15.42 | 15.42 | 15.03 | 15.39 | 15.23 | 6,950,000 |
16 Mar 2022 | 14.74 | 15.53 | 14.68 | 15.52 | 15.36 | 9,313,100 |
15 Mar 2022 | 13.85 | 14.60 | 13.85 | 14.59 | 14.44 | 7,697,300 |
14 Mar 2022 | 14.22 | 14.50 | 13.83 | 13.93 | 13.78 | 7,388,500 |
11 Mar 2022 | 14.41 | 14.43 | 13.97 | 14.11 | 13.96 | 8,621,700 |
10 Mar 2022 | 14.15 | 14.34 | 13.82 | 14.28 | 14.13 | 10,255,400 |
09 Mar 2022 | 14.58 | 14.94 | 14.22 | 14.38 | 14.23 | 11,858,000 |
08 Mar 2022 | 14.29 | 15.11 | 14.22 | 14.46 | 14.31 | 13,817,300 |
07 Mar 2022 | 14.25 | 15.11 | 14.01 | 14.10 | 13.95 | 20,082,100 |
04 Mar 2022 | 15.54 | 16.14 | 13.74 | 14.25 | 14.10 | 38,502,600 |
03 Mar 2022 | 14.48 | 14.57 | 13.95 | 14.25 | 14.10 | 22,366,100 |
02 Mar 2022 | 13.85 | 14.63 | 13.78 | 14.57 | 14.42 | 8,535,400 |
01 Mar 2022 | 14.41 | 14.55 | 13.71 | 13.82 | 13.67 | 8,986,900 |
28 Feb 2022 | 14.53 | 14.68 | 14.31 | 14.55 | 14.40 | 7,784,100 |
25 Feb 2022 | 14.24 | 14.79 | 14.14 | 14.75 | 14.59 | 7,003,400 |
24 Feb 2022 | 13.12 | 14.40 | 13.12 | 14.34 | 14.19 | 8,961,000 |
23 Feb 2022 | 14.13 | 14.27 | 13.51 | 13.57 | 13.43 | 10,871,500 |
22 Feb 2022 | 14.54 | 14.85 | 14.05 | 14.10 | 13.95 | 8,076,500 |
18 Feb 2022 | 14.47 | 14.82 | 14.35 | 14.54 | 14.39 | 6,436,700 |
17 Feb 2022 | 15.18 | 15.49 | 14.48 | 14.53 | 14.38 | 8,366,600 |
16 Feb 2022 | 15.38 | 16.17 | 15.26 | 15.34 | 15.18 | 8,799,800 |
15 Feb 2022 | 15.05 | 15.56 | 14.88 | 15.49 | 15.33 | 14,243,400 |
14 Feb 2022 | 16.04 | 16.18 | 15.36 | 15.37 | 15.21 | 11,528,600 |
11 Feb 2022 | 17.27 | 17.27 | 15.80 | 15.94 | 15.77 | 15,844,300 |
10 Feb 2022 | 17.19 | 17.88 | 17.14 | 17.27 | 17.09 | 7,120,600 |
09 Feb 2022 | 17.48 | 17.54 | 17.19 | 17.34 | 17.16 | 8,041,200 |
08 Feb 2022 | 17.00 | 17.58 | 16.87 | 17.38 | 17.20 | 6,194,500 |
07 Feb 2022 | 17.14 | 17.50 | 16.82 | 16.92 | 16.74 | 6,817,900 |
04 Feb 2022 | 17.10 | 17.30 | 16.58 | 17.01 | 16.83 | 7,819,000 |
03 Feb 2022 | 17.11 | 17.90 | 17.02 | 17.11 | 16.93 | 12,809,700 |
02 Feb 2022 | 18.46 | 18.46 | 17.61 | 17.68 | 17.49 | 61,993,900 |
01 Feb 2022 | 17.94 | 18.44 | 17.90 | 18.28 | 18.09 | 9,614,900 |
31 Jan 2022 | 17.60 | 18.12 | 17.51 | 18.07 | 17.88 | 7,490,600 |
28 Jan 2022 | 17.49 | 17.79 | 16.95 | 17.77 | 17.58 | 8,795,300 |
27 Jan 2022 | 17.86 | 18.21 | 17.30 | 17.47 | 17.29 | 11,282,300 |
26 Jan 2022 | 17.88 | 18.11 | 17.29 | 17.56 | 17.37 | 9,469,200 |
25 Jan 2022 | 16.83 | 17.86 | 16.78 | 17.71 | 17.52 | 9,692,000 |
24 Jan 2022 | 15.56 | 17.13 | 15.45 | 17.12 | 16.94 | 11,855,500 |
21 Jan 2022 | 15.87 | 16.32 | 15.65 | 15.86 | 15.69 | 7,971,200 |
20 Jan 2022 | 16.66 | 16.86 | 15.99 | 16.06 | 15.89 | 8,608,100 |
19 Jan 2022 | 17.10 | 17.35 | 16.65 | 16.65 | 16.47 | 8,335,600 |
18 Jan 2022 | 17.10 | 17.23 | 16.85 | 17.04 | 16.86 | 11,260,200 |
14 Jan 2022 | 18.11 | 18.43 | 17.69 | 18.27 | 18.08 | 7,009,900 |
13 Jan 2022 | 17.99 | 18.98 | 17.98 | 18.43 | 18.24 | 9,033,400 |
12 Jan 2022 | 17.92 | 18.11 | 17.38 | 17.75 | 17.56 | 7,781,100 |
11 Jan 2022 | 17.43 | 17.99 | 17.36 | 17.88 | 17.69 | 8,312,300 |
10 Jan 2022 | 17.95 | 17.99 | 16.69 | 17.36 | 17.18 | 10,160,300 |
07 Jan 2022 | 18.30 | 18.43 | 18.08 | 18.12 | 17.93 | 9,110,500 |
06 Jan 2022 | 18.71 | 18.71 | 17.78 | 18.56 | 18.36 | 6,563,000 |
05 Jan 2022 | 18.80 | 19.06 | 18.40 | 18.42 | 18.23 | 8,516,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |