Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 15.24 | 15.94 | 15.10 | 15.88 | 15.88 | 34,900 |
26 May 2022 | 14.35 | 15.36 | 14.34 | 15.02 | 15.02 | 32,700 |
25 May 2022 | 13.91 | 14.51 | 13.91 | 14.36 | 14.36 | 31,100 |
24 May 2022 | 13.85 | 14.00 | 13.26 | 13.92 | 13.92 | 34,000 |
23 May 2022 | 14.02 | 14.35 | 13.57 | 14.05 | 14.05 | 28,000 |
20 May 2022 | 14.74 | 14.80 | 13.46 | 14.00 | 14.00 | 53,400 |
19 May 2022 | 14.68 | 15.14 | 14.05 | 14.49 | 14.49 | 72,900 |
18 May 2022 | 15.00 | 15.17 | 14.73 | 14.88 | 14.88 | 39,600 |
17 May 2022 | 14.79 | 15.32 | 14.74 | 15.17 | 15.17 | 46,400 |
16 May 2022 | 14.18 | 14.89 | 14.12 | 14.54 | 14.54 | 60,400 |
13 May 2022 | 14.24 | 14.51 | 13.91 | 14.31 | 14.31 | 66,200 |
12 May 2022 | 13.82 | 14.07 | 13.19 | 13.91 | 13.91 | 107,800 |
11 May 2022 | 12.70 | 14.24 | 12.37 | 14.00 | 14.00 | 290,600 |
10 May 2022 | 10.53 | 12.89 | 10.39 | 12.54 | 12.54 | 257,400 |
09 May 2022 | 9.58 | 9.90 | 9.23 | 9.86 | 9.86 | 89,500 |
06 May 2022 | 9.67 | 9.95 | 9.50 | 9.68 | 9.68 | 57,200 |
05 May 2022 | 10.31 | 10.38 | 9.41 | 9.80 | 9.80 | 81,400 |
05 May 2022 | 0.125 Dividend | |||||
04 May 2022 | 10.04 | 10.58 | 9.56 | 10.58 | 10.45 | 92,800 |
03 May 2022 | 10.04 | 10.37 | 9.80 | 10.03 | 9.91 | 71,400 |
02 May 2022 | 9.69 | 10.03 | 9.62 | 10.00 | 9.88 | 150,400 |
29 Apr 2022 | 10.46 | 10.76 | 9.54 | 9.59 | 9.48 | 72,500 |
28 Apr 2022 | 10.55 | 10.82 | 10.21 | 10.63 | 10.50 | 72,100 |
27 Apr 2022 | 11.14 | 11.24 | 10.26 | 10.40 | 10.28 | 121,900 |
26 Apr 2022 | 11.89 | 11.92 | 11.09 | 11.12 | 10.99 | 59,400 |
25 Apr 2022 | 11.87 | 12.26 | 11.40 | 12.12 | 11.98 | 67,300 |
22 Apr 2022 | 12.00 | 12.15 | 11.67 | 12.03 | 11.89 | 78,400 |
21 Apr 2022 | 12.65 | 12.65 | 11.87 | 12.10 | 11.96 | 133,200 |
20 Apr 2022 | 12.70 | 12.95 | 12.37 | 12.44 | 12.29 | 64,800 |
19 Apr 2022 | 12.25 | 12.71 | 11.86 | 12.64 | 12.49 | 96,000 |
18 Apr 2022 | 12.69 | 12.69 | 12.01 | 12.19 | 12.05 | 80,200 |
14 Apr 2022 | 12.83 | 13.02 | 12.53 | 12.57 | 12.42 | 46,100 |
13 Apr 2022 | 12.51 | 12.86 | 12.20 | 12.76 | 12.61 | 60,000 |
12 Apr 2022 | 12.55 | 12.87 | 12.19 | 12.46 | 12.31 | 59,300 |
11 Apr 2022 | 12.63 | 12.90 | 12.23 | 12.62 | 12.47 | 37,600 |
08 Apr 2022 | 12.65 | 12.91 | 12.47 | 12.61 | 12.46 | 37,300 |
07 Apr 2022 | 12.76 | 12.76 | 12.21 | 12.64 | 12.49 | 56,400 |
06 Apr 2022 | 12.75 | 13.03 | 12.21 | 12.72 | 12.57 | 67,100 |
05 Apr 2022 | 13.00 | 13.08 | 12.68 | 12.79 | 12.64 | 55,800 |
04 Apr 2022 | 12.88 | 13.14 | 12.23 | 12.95 | 12.80 | 90,300 |
01 Apr 2022 | 14.15 | 14.22 | 12.62 | 12.69 | 12.54 | 75,300 |
31 Mar 2022 | 14.94 | 15.11 | 13.91 | 14.07 | 13.90 | 79,500 |
30 Mar 2022 | 15.75 | 16.05 | 14.92 | 14.94 | 14.76 | 66,500 |
29 Mar 2022 | 15.13 | 15.80 | 15.02 | 15.57 | 15.39 | 41,100 |
28 Mar 2022 | 15.39 | 15.60 | 14.91 | 14.92 | 14.74 | 50,000 |
25 Mar 2022 | 15.32 | 15.52 | 14.99 | 15.39 | 15.21 | 62,400 |
24 Mar 2022 | 15.35 | 15.58 | 15.07 | 15.14 | 14.96 | 72,000 |
23 Mar 2022 | 15.10 | 15.74 | 14.91 | 15.40 | 15.22 | 48,700 |
22 Mar 2022 | 16.00 | 16.25 | 15.02 | 15.13 | 14.95 | 47,500 |
21 Mar 2022 | 15.65 | 16.20 | 15.27 | 16.05 | 15.86 | 65,800 |
18 Mar 2022 | 15.26 | 15.64 | 14.84 | 15.60 | 15.42 | 86,600 |
17 Mar 2022 | 15.46 | 16.24 | 15.37 | 16.15 | 15.96 | 29,900 |
16 Mar 2022 | 15.35 | 15.87 | 15.20 | 15.34 | 15.16 | 38,400 |
15 Mar 2022 | 14.87 | 15.30 | 14.52 | 15.09 | 14.91 | 26,600 |
14 Mar 2022 | 15.70 | 15.70 | 14.43 | 14.66 | 14.49 | 48,600 |
11 Mar 2022 | 15.85 | 15.98 | 15.15 | 15.68 | 15.49 | 35,200 |
10 Mar 2022 | 15.67 | 15.94 | 14.98 | 15.78 | 15.59 | 46,100 |
09 Mar 2022 | 15.84 | 16.30 | 15.76 | 16.10 | 15.91 | 30,600 |
08 Mar 2022 | 14.76 | 15.74 | 14.76 | 15.45 | 15.27 | 49,600 |
07 Mar 2022 | 14.60 | 15.00 | 14.17 | 14.76 | 14.59 | 36,600 |
04 Mar 2022 | 15.59 | 15.62 | 14.14 | 14.58 | 14.41 | 73,800 |
03 Mar 2022 | 15.28 | 15.90 | 15.07 | 15.90 | 15.71 | 34,400 |
02 Mar 2022 | 15.54 | 16.07 | 14.74 | 15.01 | 14.83 | 54,600 |
01 Mar 2022 | 15.50 | 15.86 | 14.61 | 15.50 | 15.32 | 56,300 |
28 Feb 2022 | 16.48 | 16.97 | 15.68 | 15.89 | 15.70 | 38,900 |
25 Feb 2022 | 15.79 | 16.95 | 15.52 | 16.66 | 16.46 | 53,600 |
24 Feb 2022 | 15.00 | 15.75 | 14.82 | 15.57 | 15.39 | 21,400 |
23 Feb 2022 | 16.47 | 16.47 | 15.29 | 15.40 | 15.22 | 27,400 |
22 Feb 2022 | 17.07 | 17.07 | 15.50 | 16.19 | 16.00 | 34,200 |
18 Feb 2022 | 17.58 | 17.66 | 16.95 | 17.04 | 16.84 | 30,300 |
17 Feb 2022 | 18.41 | 18.58 | 17.44 | 17.78 | 17.57 | 30,900 |
16 Feb 2022 | 18.20 | 19.15 | 17.67 | 18.61 | 18.39 | 29,600 |
15 Feb 2022 | 18.85 | 19.42 | 18.13 | 18.31 | 18.09 | 28,400 |
14 Feb 2022 | 17.76 | 19.00 | 17.24 | 18.64 | 18.42 | 51,200 |
11 Feb 2022 | 18.39 | 18.64 | 17.55 | 17.81 | 17.60 | 25,400 |
10 Feb 2022 | 18.33 | 19.65 | 18.12 | 18.24 | 18.02 | 49,200 |
10 Feb 2022 | 0.125 Dividend | |||||
09 Feb 2022 | 18.89 | 19.61 | 18.41 | 19.49 | 19.14 | 18,300 |
08 Feb 2022 | 18.53 | 19.68 | 18.41 | 18.89 | 18.55 | 25,600 |
07 Feb 2022 | 19.15 | 19.40 | 18.50 | 18.57 | 18.23 | 28,500 |
04 Feb 2022 | 19.12 | 19.55 | 18.26 | 19.07 | 18.72 | 43,700 |
03 Feb 2022 | 19.39 | 20.41 | 18.97 | 19.22 | 18.87 | 34,400 |
02 Feb 2022 | 19.39 | 19.68 | 18.75 | 19.51 | 19.16 | 46,300 |
01 Feb 2022 | 20.15 | 20.46 | 19.07 | 19.16 | 18.81 | 32,800 |
31 Jan 2022 | 18.93 | 20.26 | 18.67 | 20.24 | 19.87 | 31,700 |
28 Jan 2022 | 18.81 | 19.29 | 18.50 | 19.14 | 18.79 | 18,400 |
27 Jan 2022 | 19.64 | 20.19 | 18.51 | 19.49 | 19.14 | 52,200 |
26 Jan 2022 | 20.74 | 21.15 | 19.49 | 19.53 | 19.18 | 19,400 |
25 Jan 2022 | 20.25 | 20.59 | 19.28 | 20.37 | 20.00 | 27,700 |
24 Jan 2022 | 19.41 | 20.59 | 19.00 | 20.43 | 20.06 | 67,800 |
21 Jan 2022 | 20.72 | 21.00 | 19.57 | 19.59 | 19.23 | 25,700 |
20 Jan 2022 | 22.42 | 22.45 | 20.78 | 21.02 | 20.64 | 25,400 |
19 Jan 2022 | 22.65 | 23.21 | 22.13 | 22.35 | 21.94 | 38,200 |
18 Jan 2022 | 22.00 | 23.47 | 21.83 | 22.37 | 21.96 | 40,300 |
14 Jan 2022 | 22.70 | 22.96 | 22.14 | 22.45 | 22.04 | 26,100 |
13 Jan 2022 | 22.17 | 23.34 | 21.94 | 23.14 | 22.72 | 22,800 |
12 Jan 2022 | 22.12 | 22.12 | 21.70 | 21.88 | 21.48 | 35,700 |
11 Jan 2022 | 21.40 | 22.50 | 20.21 | 21.98 | 21.58 | 64,000 |
10 Jan 2022 | 21.86 | 21.86 | 20.79 | 21.75 | 21.36 | 16,500 |
07 Jan 2022 | 22.71 | 23.00 | 22.42 | 22.42 | 22.01 | 20,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |