Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 12.77 | 13.62 | 12.77 | 13.52 | 13.52 | 1,955,300 |
24 May 2022 | 13.11 | 13.21 | 12.27 | 12.71 | 12.71 | 2,036,800 |
23 May 2022 | 13.28 | 13.43 | 12.75 | 13.40 | 13.40 | 1,378,200 |
20 May 2022 | 13.64 | 13.73 | 12.66 | 13.08 | 13.08 | 1,599,300 |
19 May 2022 | 13.20 | 13.60 | 13.05 | 13.38 | 13.38 | 1,596,600 |
18 May 2022 | 13.72 | 14.10 | 12.99 | 13.19 | 13.19 | 2,266,200 |
17 May 2022 | 14.01 | 14.43 | 13.73 | 14.08 | 14.08 | 2,307,200 |
16 May 2022 | 14.04 | 14.13 | 13.46 | 13.53 | 13.53 | 2,244,000 |
13 May 2022 | 13.67 | 14.46 | 13.58 | 14.18 | 14.18 | 2,122,800 |
12 May 2022 | 12.69 | 13.62 | 12.48 | 13.16 | 13.16 | 3,104,300 |
11 May 2022 | 13.15 | 13.70 | 12.74 | 13.00 | 13.00 | 2,545,800 |
10 May 2022 | 12.85 | 13.70 | 12.48 | 13.14 | 13.14 | 3,350,500 |
09 May 2022 | 14.49 | 14.78 | 13.65 | 13.90 | 13.90 | 2,349,400 |
06 May 2022 | 15.30 | 15.40 | 14.63 | 14.95 | 14.95 | 1,887,300 |
05 May 2022 | 15.97 | 16.04 | 15.11 | 15.42 | 15.42 | 2,223,300 |
04 May 2022 | 15.72 | 16.38 | 14.81 | 16.37 | 16.37 | 4,463,600 |
03 May 2022 | 15.55 | 15.85 | 15.26 | 15.66 | 15.66 | 1,408,600 |
02 May 2022 | 15.15 | 15.73 | 14.92 | 15.70 | 15.70 | 1,915,900 |
29 Apr 2022 | 16.24 | 16.70 | 15.11 | 15.25 | 15.25 | 2,664,600 |
28 Apr 2022 | 16.95 | 17.48 | 15.16 | 16.32 | 16.32 | 7,990,500 |
27 Apr 2022 | 13.80 | 14.13 | 13.45 | 13.75 | 13.75 | 2,934,300 |
26 Apr 2022 | 14.23 | 14.39 | 13.74 | 13.84 | 13.84 | 2,914,800 |
25 Apr 2022 | 13.12 | 14.45 | 13.08 | 14.42 | 14.42 | 2,383,900 |
22 Apr 2022 | 13.40 | 13.83 | 13.18 | 13.37 | 13.37 | 1,611,800 |
21 Apr 2022 | 14.33 | 14.63 | 13.27 | 13.48 | 13.48 | 1,521,600 |
20 Apr 2022 | 14.25 | 14.31 | 13.78 | 14.00 | 14.00 | 2,346,100 |
19 Apr 2022 | 13.45 | 14.43 | 13.36 | 14.15 | 14.15 | 1,858,500 |
18 Apr 2022 | 13.37 | 13.63 | 13.21 | 13.45 | 13.45 | 1,541,300 |
14 Apr 2022 | 14.03 | 14.08 | 13.46 | 13.52 | 13.52 | 1,577,800 |
13 Apr 2022 | 13.72 | 14.12 | 13.70 | 14.02 | 14.02 | 1,407,700 |
12 Apr 2022 | 14.30 | 14.67 | 13.57 | 13.72 | 13.72 | 1,202,300 |
11 Apr 2022 | 14.11 | 14.62 | 13.88 | 13.98 | 13.98 | 2,450,600 |
08 Apr 2022 | 14.57 | 14.76 | 14.25 | 14.26 | 14.26 | 645,200 |
07 Apr 2022 | 14.50 | 14.75 | 13.94 | 14.62 | 14.62 | 1,414,800 |
06 Apr 2022 | 15.07 | 15.08 | 14.34 | 14.54 | 14.54 | 1,895,900 |
05 Apr 2022 | 15.98 | 15.98 | 15.28 | 15.30 | 15.30 | 1,825,900 |
04 Apr 2022 | 15.71 | 16.03 | 15.43 | 15.85 | 15.85 | 1,690,900 |
01 Apr 2022 | 15.91 | 16.09 | 15.53 | 15.65 | 15.65 | 1,542,800 |
31 Mar 2022 | 16.25 | 16.53 | 15.78 | 15.78 | 15.78 | 1,318,500 |
30 Mar 2022 | 17.20 | 17.20 | 16.09 | 16.25 | 16.25 | 2,971,400 |
29 Mar 2022 | 16.49 | 17.38 | 16.41 | 17.21 | 17.21 | 1,564,700 |
28 Mar 2022 | 15.81 | 16.13 | 15.45 | 16.12 | 16.12 | 1,691,100 |
25 Mar 2022 | 16.22 | 16.28 | 15.43 | 15.82 | 15.82 | 1,272,900 |
24 Mar 2022 | 15.93 | 16.22 | 15.61 | 16.20 | 16.20 | 1,007,400 |
23 Mar 2022 | 16.38 | 16.64 | 15.80 | 15.92 | 15.92 | 1,779,000 |
22 Mar 2022 | 16.00 | 16.83 | 15.96 | 16.60 | 16.60 | 1,041,100 |
21 Mar 2022 | 16.49 | 16.66 | 15.73 | 15.95 | 15.95 | 1,260,800 |
18 Mar 2022 | 16.12 | 16.75 | 15.90 | 16.44 | 16.44 | 2,108,700 |
17 Mar 2022 | 15.33 | 16.04 | 15.07 | 16.03 | 16.03 | 1,477,500 |
16 Mar 2022 | 14.69 | 15.53 | 14.57 | 15.36 | 15.36 | 2,076,200 |
15 Mar 2022 | 13.58 | 14.18 | 13.42 | 14.12 | 14.12 | 1,852,400 |
14 Mar 2022 | 14.25 | 14.37 | 13.29 | 13.57 | 13.57 | 3,041,100 |
11 Mar 2022 | 15.26 | 15.42 | 14.23 | 14.24 | 14.24 | 1,758,900 |
10 Mar 2022 | 15.32 | 15.45 | 14.70 | 15.08 | 15.08 | 2,314,300 |
09 Mar 2022 | 15.41 | 15.92 | 15.28 | 15.64 | 15.64 | 2,413,100 |
08 Mar 2022 | 14.70 | 15.45 | 14.25 | 14.71 | 14.71 | 2,400,100 |
07 Mar 2022 | 15.44 | 16.12 | 14.64 | 14.64 | 14.64 | 2,103,500 |
04 Mar 2022 | 16.76 | 17.07 | 15.55 | 15.81 | 15.81 | 1,911,600 |
03 Mar 2022 | 18.00 | 18.09 | 16.84 | 17.09 | 17.09 | 1,518,500 |
02 Mar 2022 | 17.77 | 18.25 | 17.44 | 18.02 | 18.02 | 1,710,300 |
01 Mar 2022 | 18.93 | 19.10 | 17.41 | 17.69 | 17.69 | 2,040,900 |
28 Feb 2022 | 18.58 | 19.07 | 18.20 | 18.58 | 18.58 | 2,104,600 |
25 Feb 2022 | 18.16 | 18.88 | 17.62 | 18.78 | 18.78 | 1,752,900 |
24 Feb 2022 | 15.95 | 18.15 | 15.90 | 18.06 | 18.06 | 2,178,500 |
23 Feb 2022 | 17.84 | 18.09 | 16.80 | 16.82 | 16.82 | 1,501,100 |
22 Feb 2022 | 17.63 | 18.52 | 17.23 | 17.63 | 17.63 | 1,941,700 |
18 Feb 2022 | 17.98 | 18.20 | 17.52 | 17.91 | 17.91 | 2,176,000 |
17 Feb 2022 | 18.72 | 18.91 | 17.86 | 18.02 | 18.02 | 2,203,100 |
16 Feb 2022 | 18.82 | 19.14 | 18.46 | 18.94 | 18.94 | 1,764,500 |
15 Feb 2022 | 17.70 | 18.42 | 17.55 | 18.39 | 18.39 | 2,347,200 |
14 Feb 2022 | 17.36 | 18.04 | 17.06 | 17.32 | 17.32 | 1,298,600 |
11 Feb 2022 | 17.96 | 18.48 | 17.18 | 17.49 | 17.49 | 1,871,000 |
10 Feb 2022 | 18.60 | 19.27 | 17.90 | 18.07 | 18.07 | 2,532,200 |
09 Feb 2022 | 18.41 | 19.08 | 18.33 | 19.08 | 19.08 | 1,740,600 |
08 Feb 2022 | 17.53 | 18.28 | 17.31 | 18.10 | 18.10 | 2,548,500 |
07 Feb 2022 | 17.37 | 18.07 | 17.30 | 17.43 | 17.43 | 1,825,500 |
04 Feb 2022 | 17.16 | 17.76 | 16.86 | 17.54 | 17.54 | 2,875,300 |
03 Feb 2022 | 17.65 | 18.25 | 17.12 | 17.19 | 17.19 | 2,875,800 |
02 Feb 2022 | 19.28 | 19.50 | 17.65 | 18.00 | 18.00 | 3,262,100 |
01 Feb 2022 | 19.02 | 19.97 | 18.40 | 19.43 | 19.43 | 3,905,600 |
31 Jan 2022 | 16.82 | 18.94 | 16.72 | 18.76 | 18.76 | 5,081,200 |
28 Jan 2022 | 15.74 | 17.17 | 15.47 | 16.88 | 16.88 | 8,237,700 |
27 Jan 2022 | 17.40 | 18.14 | 15.55 | 15.92 | 15.92 | 23,526,400 |
26 Jan 2022 | 22.40 | 23.84 | 22.10 | 22.50 | 22.50 | 7,334,100 |
25 Jan 2022 | 20.37 | 22.13 | 20.12 | 21.55 | 21.55 | 3,183,900 |
24 Jan 2022 | 20.00 | 21.13 | 18.84 | 21.06 | 21.06 | 3,424,600 |
21 Jan 2022 | 21.51 | 21.96 | 20.53 | 20.91 | 20.91 | 3,033,300 |
20 Jan 2022 | 22.11 | 23.63 | 21.92 | 21.98 | 21.98 | 2,013,600 |
19 Jan 2022 | 22.87 | 23.28 | 21.92 | 21.92 | 21.92 | 2,514,600 |
18 Jan 2022 | 23.77 | 24.44 | 22.46 | 22.52 | 22.52 | 3,043,800 |
14 Jan 2022 | 24.00 | 24.58 | 23.31 | 24.11 | 24.11 | 2,092,200 |
13 Jan 2022 | 24.87 | 25.47 | 24.32 | 24.43 | 24.43 | 1,904,600 |
12 Jan 2022 | 25.37 | 26.87 | 24.90 | 24.93 | 24.93 | 4,280,000 |
11 Jan 2022 | 22.53 | 24.86 | 22.11 | 24.52 | 24.52 | 3,804,600 |
10 Jan 2022 | 21.95 | 22.08 | 20.95 | 22.03 | 22.03 | 2,157,000 |
07 Jan 2022 | 22.35 | 23.44 | 22.14 | 22.43 | 22.43 | 1,634,600 |
06 Jan 2022 | 22.78 | 23.44 | 21.84 | 22.30 | 22.30 | 3,594,500 |
05 Jan 2022 | 25.00 | 25.55 | 22.71 | 22.95 | 22.95 | 2,473,900 |
04 Jan 2022 | 25.25 | 26.06 | 24.52 | 25.03 | 25.03 | 2,346,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |