Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 14.36 | 14.62 | 14.02 | 14.56 | 14.56 | 11,998,043 |
23 May 2022 | 14.20 | 14.57 | 14.16 | 14.51 | 14.51 | 11,306,900 |
20 May 2022 | 14.80 | 14.80 | 13.53 | 14.16 | 14.16 | 24,255,700 |
19 May 2022 | 15.37 | 15.39 | 14.57 | 15.04 | 15.04 | 21,103,000 |
18 May 2022 | 16.55 | 16.63 | 15.65 | 15.76 | 15.76 | 13,338,700 |
17 May 2022 | 16.25 | 16.80 | 16.20 | 16.75 | 16.75 | 10,950,300 |
16 May 2022 | 15.85 | 16.08 | 15.75 | 15.97 | 15.97 | 6,482,600 |
13 May 2022 | 15.76 | 16.03 | 15.66 | 15.95 | 15.95 | 7,308,400 |
12 May 2022 | 15.57 | 15.68 | 15.28 | 15.62 | 15.62 | 13,933,100 |
11 May 2022 | 16.21 | 16.43 | 15.56 | 15.58 | 15.58 | 8,743,800 |
10 May 2022 | 16.00 | 16.44 | 15.88 | 16.22 | 16.22 | 20,076,800 |
09 May 2022 | 15.48 | 15.99 | 15.46 | 15.84 | 15.84 | 17,107,000 |
06 May 2022 | 15.91 | 15.95 | 15.57 | 15.69 | 15.69 | 11,665,700 |
05 May 2022 | 15.94 | 16.14 | 15.76 | 15.95 | 15.95 | 16,828,700 |
04 May 2022 | 15.56 | 16.11 | 15.51 | 16.09 | 16.09 | 9,560,000 |
03 May 2022 | 15.42 | 15.68 | 15.35 | 15.49 | 15.49 | 7,605,300 |
02 May 2022 | 15.40 | 15.56 | 14.99 | 15.38 | 15.38 | 7,912,100 |
29 Apr 2022 | 15.65 | 15.94 | 15.39 | 15.41 | 15.41 | 10,580,500 |
28 Apr 2022 | 15.66 | 15.82 | 15.53 | 15.70 | 15.70 | 10,054,600 |
27 Apr 2022 | 15.26 | 15.48 | 15.05 | 15.38 | 15.38 | 10,787,200 |
26 Apr 2022 | 15.47 | 15.60 | 15.25 | 15.27 | 15.27 | 6,586,000 |
25 Apr 2022 | 15.58 | 15.63 | 15.22 | 15.59 | 15.59 | 8,561,800 |
22 Apr 2022 | 16.25 | 16.25 | 15.73 | 15.75 | 15.75 | 7,175,600 |
21 Apr 2022 | 16.62 | 16.74 | 16.27 | 16.32 | 16.32 | 9,459,500 |
20 Apr 2022 | 16.21 | 16.66 | 16.21 | 16.52 | 16.52 | 9,380,700 |
19 Apr 2022 | 15.91 | 16.17 | 15.82 | 16.11 | 16.11 | 8,929,400 |
18 Apr 2022 | 15.44 | 15.75 | 15.40 | 15.71 | 15.71 | 8,378,800 |
14 Apr 2022 | 15.52 | 15.62 | 15.34 | 15.38 | 15.38 | 7,197,400 |
13 Apr 2022 | 15.44 | 15.56 | 15.31 | 15.48 | 15.48 | 10,134,300 |
12 Apr 2022 | 15.49 | 15.85 | 15.32 | 15.41 | 15.41 | 10,502,100 |
11 Apr 2022 | 16.02 | 16.22 | 15.80 | 15.81 | 15.81 | 6,340,600 |
08 Apr 2022 | 16.02 | 16.30 | 15.84 | 16.10 | 16.10 | 8,942,200 |
07 Apr 2022 | 15.99 | 16.09 | 15.60 | 16.00 | 16.00 | 14,207,800 |
06 Apr 2022 | 15.70 | 15.74 | 15.47 | 15.57 | 15.57 | 9,878,100 |
05 Apr 2022 | 16.17 | 16.33 | 15.74 | 15.80 | 15.80 | 8,198,500 |
04 Apr 2022 | 16.26 | 16.38 | 15.98 | 16.32 | 16.32 | 10,025,400 |
01 Apr 2022 | 16.88 | 16.88 | 16.06 | 16.29 | 16.29 | 8,138,800 |
31 Mar 2022 | 17.05 | 17.16 | 16.69 | 16.71 | 16.71 | 10,402,900 |
30 Mar 2022 | 17.50 | 17.61 | 17.20 | 17.28 | 17.28 | 4,783,700 |
29 Mar 2022 | 17.58 | 17.66 | 17.38 | 17.56 | 17.56 | 6,015,400 |
28 Mar 2022 | 17.40 | 17.45 | 17.09 | 17.38 | 17.38 | 6,572,600 |
25 Mar 2022 | 17.15 | 17.57 | 17.11 | 17.54 | 17.54 | 11,028,500 |
24 Mar 2022 | 17.06 | 17.15 | 16.93 | 17.05 | 17.05 | 13,534,300 |
23 Mar 2022 | 17.05 | 17.20 | 16.96 | 16.97 | 16.97 | 7,361,400 |
22 Mar 2022 | 17.20 | 17.30 | 16.99 | 17.13 | 17.13 | 12,037,600 |
21 Mar 2022 | 17.12 | 17.33 | 16.85 | 17.05 | 17.05 | 9,128,400 |
18 Mar 2022 | 16.60 | 17.10 | 16.44 | 17.04 | 17.04 | 25,124,800 |
17 Mar 2022 | 16.50 | 16.80 | 16.27 | 16.72 | 16.72 | 10,839,600 |
16 Mar 2022 | 16.67 | 16.85 | 16.48 | 16.76 | 16.76 | 11,061,500 |
15 Mar 2022 | 16.32 | 16.66 | 16.20 | 16.53 | 16.53 | 14,246,300 |
14 Mar 2022 | 16.63 | 16.80 | 16.17 | 16.32 | 16.32 | 10,739,100 |
11 Mar 2022 | 16.50 | 16.69 | 16.39 | 16.55 | 16.55 | 11,139,400 |
10 Mar 2022 | 16.07 | 16.38 | 15.98 | 16.36 | 16.36 | 10,586,400 |
10 Mar 2022 | 0.12 Dividend | |||||
09 Mar 2022 | 16.44 | 16.58 | 16.30 | 16.37 | 16.25 | 12,569,700 |
08 Mar 2022 | 16.09 | 16.58 | 16.07 | 16.09 | 15.97 | 12,353,300 |
07 Mar 2022 | 16.40 | 16.43 | 15.73 | 15.77 | 15.65 | 9,691,700 |
04 Mar 2022 | 16.35 | 16.45 | 16.10 | 16.42 | 16.30 | 10,468,300 |
03 Mar 2022 | 17.01 | 17.02 | 16.59 | 16.75 | 16.63 | 16,233,100 |
02 Mar 2022 | 16.22 | 17.18 | 16.15 | 16.99 | 16.87 | 20,561,000 |
01 Mar 2022 | 15.94 | 16.05 | 15.27 | 15.41 | 15.30 | 14,194,400 |
28 Feb 2022 | 15.75 | 15.98 | 15.58 | 15.92 | 15.80 | 18,104,500 |
25 Feb 2022 | 16.02 | 16.16 | 15.46 | 16.02 | 15.90 | 18,758,600 |
24 Feb 2022 | 16.14 | 16.29 | 15.75 | 16.25 | 16.13 | 11,558,400 |
23 Feb 2022 | 17.07 | 17.11 | 16.54 | 16.62 | 16.50 | 7,846,200 |
22 Feb 2022 | 17.18 | 17.42 | 16.76 | 16.94 | 16.82 | 11,734,200 |
18 Feb 2022 | 17.24 | 17.51 | 17.16 | 17.33 | 17.20 | 9,652,000 |
17 Feb 2022 | 17.44 | 17.54 | 17.19 | 17.24 | 17.11 | 8,985,800 |
16 Feb 2022 | 17.29 | 17.72 | 17.27 | 17.64 | 17.51 | 8,063,400 |
15 Feb 2022 | 17.01 | 17.47 | 16.96 | 17.38 | 17.25 | 7,447,100 |
14 Feb 2022 | 17.27 | 17.30 | 16.72 | 16.87 | 16.75 | 9,019,400 |
11 Feb 2022 | 17.35 | 17.58 | 17.08 | 17.20 | 17.07 | 8,804,600 |
10 Feb 2022 | 17.20 | 17.76 | 17.16 | 17.35 | 17.22 | 9,406,300 |
09 Feb 2022 | 17.19 | 17.32 | 17.10 | 17.30 | 17.17 | 8,012,200 |
08 Feb 2022 | 17.10 | 17.15 | 16.92 | 17.10 | 16.97 | 6,457,600 |
07 Feb 2022 | 17.00 | 17.05 | 16.79 | 16.93 | 16.81 | 6,955,400 |
04 Feb 2022 | 16.81 | 17.01 | 16.63 | 16.84 | 16.72 | 6,702,500 |
03 Feb 2022 | 16.96 | 17.15 | 16.83 | 16.85 | 16.73 | 7,035,100 |
02 Feb 2022 | 16.74 | 17.08 | 16.70 | 17.03 | 16.91 | 8,890,000 |
01 Feb 2022 | 16.36 | 16.86 | 16.29 | 16.81 | 16.69 | 10,422,500 |
31 Jan 2022 | 16.09 | 16.39 | 15.88 | 16.33 | 16.21 | 16,818,400 |
28 Jan 2022 | 15.72 | 16.14 | 15.68 | 16.13 | 16.01 | 11,142,100 |
27 Jan 2022 | 16.01 | 16.32 | 15.62 | 15.81 | 15.69 | 12,857,800 |
26 Jan 2022 | 16.07 | 16.15 | 15.62 | 15.84 | 15.72 | 10,817,100 |
25 Jan 2022 | 15.92 | 15.99 | 15.40 | 15.89 | 15.77 | 11,657,100 |
24 Jan 2022 | 15.85 | 16.13 | 15.45 | 16.10 | 15.98 | 11,759,700 |
21 Jan 2022 | 16.68 | 16.69 | 16.11 | 16.14 | 16.02 | 10,121,400 |
20 Jan 2022 | 16.84 | 17.03 | 16.51 | 16.67 | 16.55 | 18,906,200 |
19 Jan 2022 | 17.30 | 17.38 | 16.72 | 16.74 | 16.62 | 11,762,000 |
18 Jan 2022 | 17.51 | 17.60 | 17.19 | 17.32 | 17.19 | 10,282,200 |
14 Jan 2022 | 17.37 | 17.60 | 17.17 | 17.56 | 17.43 | 8,547,000 |
13 Jan 2022 | 17.25 | 17.59 | 17.07 | 17.49 | 17.36 | 9,726,800 |
12 Jan 2022 | 17.14 | 17.31 | 16.96 | 17.15 | 17.02 | 7,975,700 |
11 Jan 2022 | 17.12 | 17.12 | 16.79 | 17.04 | 16.92 | 16,455,800 |
10 Jan 2022 | 17.20 | 17.33 | 16.74 | 17.00 | 16.88 | 15,250,000 |
07 Jan 2022 | 16.98 | 17.24 | 16.98 | 17.13 | 17.00 | 10,482,700 |
06 Jan 2022 | 17.10 | 17.15 | 16.77 | 16.97 | 16.85 | 8,571,700 |
05 Jan 2022 | 16.85 | 17.35 | 16.84 | 16.89 | 16.77 | 10,922,700 |
04 Jan 2022 | 16.33 | 16.97 | 16.33 | 16.83 | 16.71 | 16,823,500 |
03 Jan 2022 | 15.89 | 16.24 | 15.89 | 16.14 | 16.02 | 8,569,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |