Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 13.35 | 13.37 | 12.21 | 12.29 | 12.29 | 3,254,037 |
17 May 2022 | 13.13 | 14.27 | 13.13 | 13.68 | 13.68 | 7,315,800 |
16 May 2022 | 12.64 | 13.07 | 12.39 | 12.85 | 12.85 | 5,497,200 |
13 May 2022 | 12.46 | 12.86 | 12.35 | 12.60 | 12.60 | 2,921,400 |
12 May 2022 | 12.03 | 12.53 | 11.76 | 12.52 | 12.52 | 3,393,700 |
11 May 2022 | 13.09 | 13.21 | 12.02 | 12.04 | 12.04 | 3,639,800 |
10 May 2022 | 13.28 | 13.44 | 12.65 | 13.01 | 13.01 | 7,234,400 |
09 May 2022 | 13.06 | 14.00 | 12.85 | 13.14 | 13.14 | 6,311,500 |
06 May 2022 | 13.10 | 13.79 | 12.61 | 13.51 | 13.51 | 5,632,200 |
05 May 2022 | 13.74 | 13.92 | 13.08 | 13.23 | 13.23 | 7,054,700 |
04 May 2022 | 13.00 | 14.17 | 12.81 | 14.01 | 14.01 | 6,105,300 |
03 May 2022 | 12.52 | 12.94 | 12.35 | 12.89 | 12.89 | 3,173,300 |
02 May 2022 | 12.55 | 12.70 | 12.05 | 12.46 | 12.46 | 3,613,900 |
29 Apr 2022 | 13.01 | 13.14 | 12.45 | 12.55 | 12.55 | 3,989,500 |
28 Apr 2022 | 12.86 | 13.27 | 12.51 | 13.14 | 13.14 | 2,305,600 |
27 Apr 2022 | 13.19 | 13.30 | 12.60 | 12.83 | 12.83 | 3,736,200 |
26 Apr 2022 | 13.54 | 13.59 | 13.15 | 13.24 | 13.24 | 3,888,500 |
25 Apr 2022 | 13.31 | 13.69 | 13.07 | 13.59 | 13.59 | 1,792,500 |
22 Apr 2022 | 13.86 | 14.00 | 13.44 | 13.45 | 13.45 | 1,873,300 |
21 Apr 2022 | 14.77 | 14.83 | 13.98 | 14.00 | 14.00 | 1,731,600 |
20 Apr 2022 | 14.51 | 14.75 | 14.33 | 14.49 | 14.49 | 1,752,500 |
19 Apr 2022 | 14.10 | 14.51 | 14.02 | 14.41 | 14.41 | 1,643,900 |
18 Apr 2022 | 13.79 | 14.21 | 13.69 | 14.08 | 14.08 | 3,686,400 |
14 Apr 2022 | 14.62 | 14.76 | 14.22 | 14.24 | 14.24 | 1,725,100 |
13 Apr 2022 | 14.02 | 14.59 | 13.95 | 14.55 | 14.55 | 1,462,000 |
12 Apr 2022 | 14.09 | 14.53 | 13.94 | 13.95 | 13.95 | 1,917,300 |
11 Apr 2022 | 14.01 | 14.25 | 13.85 | 14.04 | 14.04 | 2,159,200 |
08 Apr 2022 | 13.79 | 14.18 | 13.60 | 14.09 | 14.09 | 2,249,200 |
07 Apr 2022 | 13.92 | 14.07 | 13.43 | 13.77 | 13.77 | 3,634,000 |
06 Apr 2022 | 14.76 | 14.86 | 13.89 | 14.05 | 14.05 | 4,380,300 |
05 Apr 2022 | 15.53 | 15.68 | 14.86 | 14.89 | 14.89 | 1,955,900 |
04 Apr 2022 | 15.52 | 15.52 | 15.15 | 15.44 | 15.44 | 2,714,100 |
01 Apr 2022 | 15.73 | 15.77 | 15.42 | 15.64 | 15.64 | 2,583,700 |
31 Mar 2022 | 15.90 | 16.05 | 15.60 | 15.64 | 15.64 | 2,450,600 |
30 Mar 2022 | 16.21 | 16.67 | 15.93 | 16.04 | 16.04 | 3,124,400 |
29 Mar 2022 | 15.48 | 16.28 | 15.30 | 16.15 | 16.15 | 5,054,900 |
28 Mar 2022 | 14.77 | 15.21 | 14.58 | 15.18 | 15.18 | 3,382,000 |
25 Mar 2022 | 14.75 | 14.88 | 14.64 | 14.80 | 14.80 | 1,220,700 |
24 Mar 2022 | 14.67 | 14.71 | 14.49 | 14.68 | 14.68 | 1,479,400 |
23 Mar 2022 | 14.82 | 15.02 | 14.66 | 14.68 | 14.68 | 1,478,200 |
22 Mar 2022 | 14.81 | 15.31 | 14.79 | 14.96 | 14.96 | 2,198,800 |
21 Mar 2022 | 14.61 | 14.71 | 14.28 | 14.64 | 14.64 | 3,442,500 |
18 Mar 2022 | 14.80 | 14.87 | 14.41 | 14.63 | 14.63 | 5,070,600 |
17 Mar 2022 | 14.75 | 14.90 | 14.54 | 14.90 | 14.90 | 2,858,100 |
16 Mar 2022 | 14.84 | 15.22 | 14.55 | 14.94 | 14.94 | 3,302,800 |
15 Mar 2022 | 14.11 | 14.55 | 14.04 | 14.53 | 14.53 | 2,439,900 |
14 Mar 2022 | 14.50 | 14.70 | 13.93 | 14.15 | 14.15 | 2,618,000 |
11 Mar 2022 | 15.09 | 15.13 | 14.25 | 14.38 | 14.38 | 4,048,800 |
10 Mar 2022 | 14.67 | 14.88 | 14.44 | 14.87 | 14.87 | 2,135,400 |
09 Mar 2022 | 15.07 | 15.48 | 14.94 | 14.99 | 14.99 | 2,088,000 |
08 Mar 2022 | 14.66 | 15.47 | 14.55 | 14.79 | 14.79 | 4,502,500 |
07 Mar 2022 | 15.03 | 15.25 | 14.45 | 14.45 | 14.45 | 3,978,100 |
04 Mar 2022 | 15.15 | 15.53 | 14.85 | 15.15 | 15.15 | 3,738,400 |
03 Mar 2022 | 15.69 | 15.74 | 15.17 | 15.51 | 15.51 | 1,660,300 |
02 Mar 2022 | 15.00 | 15.72 | 15.00 | 15.54 | 15.54 | 3,503,200 |
01 Mar 2022 | 15.24 | 15.44 | 14.64 | 14.95 | 14.95 | 2,480,400 |
28 Feb 2022 | 15.18 | 15.57 | 14.95 | 15.30 | 15.30 | 3,035,800 |
25 Feb 2022 | 15.35 | 15.59 | 15.19 | 15.55 | 15.55 | 1,697,000 |
24 Feb 2022 | 14.14 | 15.35 | 14.02 | 15.31 | 15.31 | 2,378,100 |
23 Feb 2022 | 15.50 | 15.65 | 14.69 | 14.72 | 14.72 | 2,856,300 |
22 Feb 2022 | 15.45 | 15.80 | 15.13 | 15.29 | 15.29 | 2,358,100 |
18 Feb 2022 | 15.83 | 16.17 | 15.59 | 15.68 | 15.68 | 3,029,900 |
17 Feb 2022 | 16.20 | 16.41 | 15.87 | 15.93 | 15.93 | 3,155,800 |
17 Feb 2022 | 0.15 Dividend | |||||
16 Feb 2022 | 16.10 | 16.58 | 16.01 | 16.47 | 16.32 | 2,368,600 |
15 Feb 2022 | 15.85 | 16.18 | 15.70 | 15.99 | 15.84 | 3,226,200 |
14 Feb 2022 | 16.02 | 16.16 | 15.47 | 15.67 | 15.53 | 3,910,700 |
11 Feb 2022 | 16.75 | 17.12 | 16.01 | 16.14 | 15.99 | 3,456,400 |
10 Feb 2022 | 16.30 | 17.60 | 16.05 | 16.52 | 16.37 | 4,347,600 |
09 Feb 2022 | 15.71 | 16.14 | 15.71 | 16.13 | 15.98 | 6,757,200 |
08 Feb 2022 | 16.03 | 16.11 | 15.67 | 15.70 | 15.56 | 4,632,000 |
07 Feb 2022 | 15.54 | 16.20 | 15.54 | 16.07 | 15.92 | 2,161,200 |
04 Feb 2022 | 15.94 | 16.00 | 15.30 | 15.57 | 15.43 | 3,744,400 |
03 Feb 2022 | 16.31 | 16.59 | 16.04 | 16.07 | 15.92 | 2,067,800 |
02 Feb 2022 | 16.59 | 16.78 | 16.27 | 16.44 | 16.29 | 1,771,900 |
01 Feb 2022 | 16.51 | 16.82 | 16.17 | 16.53 | 16.38 | 3,148,200 |
31 Jan 2022 | 16.65 | 16.65 | 16.14 | 16.54 | 16.39 | 3,241,400 |
28 Jan 2022 | 16.34 | 16.85 | 15.92 | 16.85 | 16.70 | 2,495,100 |
27 Jan 2022 | 17.39 | 17.59 | 16.30 | 16.34 | 16.19 | 3,201,200 |
26 Jan 2022 | 17.13 | 17.63 | 16.92 | 17.18 | 17.02 | 4,239,900 |
25 Jan 2022 | 16.01 | 16.78 | 15.90 | 16.70 | 16.55 | 2,510,700 |
24 Jan 2022 | 15.75 | 16.43 | 15.07 | 16.34 | 16.19 | 4,282,200 |
21 Jan 2022 | 16.60 | 17.04 | 16.20 | 16.26 | 16.11 | 3,766,000 |
20 Jan 2022 | 16.83 | 17.37 | 16.71 | 16.74 | 16.59 | 3,713,900 |
19 Jan 2022 | 17.23 | 17.42 | 16.65 | 16.71 | 16.56 | 2,389,700 |
18 Jan 2022 | 17.59 | 17.64 | 17.06 | 17.10 | 16.94 | 2,164,000 |
14 Jan 2022 | 17.87 | 18.04 | 17.41 | 17.78 | 17.62 | 2,373,000 |
13 Jan 2022 | 18.40 | 18.50 | 18.02 | 18.05 | 17.89 | 1,561,600 |
12 Jan 2022 | 18.24 | 18.43 | 18.02 | 18.13 | 17.96 | 2,120,300 |
11 Jan 2022 | 17.76 | 18.22 | 17.56 | 18.06 | 17.90 | 1,830,900 |
10 Jan 2022 | 17.87 | 18.11 | 17.53 | 17.86 | 17.70 | 2,262,900 |
07 Jan 2022 | 18.57 | 18.71 | 18.16 | 18.17 | 18.00 | 2,440,800 |
06 Jan 2022 | 18.37 | 18.82 | 18.19 | 18.57 | 18.40 | 2,639,700 |
05 Jan 2022 | 18.71 | 19.18 | 18.29 | 18.40 | 18.23 | 4,477,900 |
04 Jan 2022 | 17.82 | 18.84 | 17.77 | 18.74 | 18.57 | 3,702,400 |
03 Jan 2022 | 17.65 | 18.06 | 17.31 | 17.50 | 17.34 | 2,771,600 |
31 Dec 2021 | 17.50 | 17.61 | 17.26 | 17.28 | 17.12 | 1,554,800 |
30 Dec 2021 | 17.18 | 17.79 | 17.18 | 17.54 | 17.38 | 2,136,900 |
29 Dec 2021 | 17.29 | 17.37 | 17.03 | 17.26 | 17.10 | 3,366,300 |
28 Dec 2021 | 17.25 | 17.38 | 17.07 | 17.23 | 17.07 | 1,995,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |