Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 13.77 | 13.90 | 13.59 | 13.73 | 13.73 | 10,240,007 |
16 May 2022 | 13.77 | 13.86 | 13.56 | 13.68 | 13.68 | 9,695,769 |
13 May 2022 | 13.33 | 13.79 | 13.27 | 13.77 | 13.77 | 15,173,714 |
12 May 2022 | 12.89 | 13.34 | 12.78 | 13.25 | 13.25 | 14,249,318 |
11 May 2022 | 13.03 | 13.36 | 12.92 | 13.23 | 13.23 | 12,927,245 |
10 May 2022 | 13.01 | 13.16 | 12.80 | 12.85 | 12.85 | 12,445,007 |
09 May 2022 | 13.18 | 13.28 | 12.70 | 12.70 | 12.70 | 11,725,915 |
06 May 2022 | 12.68 | 13.31 | 12.57 | 13.14 | 13.14 | 20,259,397 |
05 May 2022 | 13.40 | 13.46 | 12.68 | 12.73 | 12.73 | 19,205,981 |
04 May 2022 | 13.10 | 13.10 | 12.82 | 12.82 | 12.82 | 8,840,908 |
03 May 2022 | 12.76 | 13.04 | 12.70 | 12.99 | 12.99 | 14,744,944 |
02 May 2022 | 12.81 | 12.90 | 12.21 | 12.59 | 12.59 | 14,107,680 |
29 Apr 2022 | 13.04 | 13.14 | 12.90 | 12.98 | 12.98 | 14,469,407 |
28 Apr 2022 | 12.84 | 13.19 | 12.57 | 12.80 | 12.80 | 12,484,763 |
27 Apr 2022 | 12.45 | 12.70 | 12.09 | 12.64 | 12.64 | 13,554,190 |
26 Apr 2022 | 13.05 | 13.06 | 12.37 | 12.39 | 12.39 | 13,940,427 |
25 Apr 2022 | 12.88 | 13.01 | 12.65 | 12.80 | 12.80 | 11,770,439 |
22 Apr 2022 | 13.34 | 13.50 | 13.11 | 13.11 | 13.11 | 12,733,816 |
21 Apr 2022 | 13.42 | 13.75 | 13.35 | 13.55 | 13.55 | 11,630,517 |
20 Apr 2022 | 13.35 | 13.54 | 13.26 | 13.42 | 13.42 | 11,110,836 |
19 Apr 2022 | 13.27 | 13.51 | 13.12 | 13.35 | 13.35 | 15,206,061 |
19 Apr 2022 | 1.04 Dividend | |||||
14 Apr 2022 | 14.03 | 14.17 | 13.91 | 14.07 | 13.03 | 16,219,191 |
13 Apr 2022 | 13.83 | 13.98 | 13.65 | 13.97 | 12.94 | 15,693,607 |
12 Apr 2022 | 13.67 | 14.12 | 13.61 | 13.91 | 12.88 | 10,551,107 |
11 Apr 2022 | 13.65 | 13.98 | 13.50 | 13.92 | 12.89 | 9,999,354 |
08 Apr 2022 | 13.95 | 14.05 | 13.69 | 13.77 | 12.75 | 11,644,663 |
07 Apr 2022 | 13.76 | 14.09 | 13.54 | 13.54 | 12.54 | 11,808,221 |
06 Apr 2022 | 14.29 | 14.30 | 13.48 | 13.70 | 12.69 | 24,669,291 |
05 Apr 2022 | 14.90 | 14.92 | 14.27 | 14.34 | 13.28 | 15,997,790 |
04 Apr 2022 | 14.85 | 15.03 | 14.46 | 14.89 | 13.79 | 10,698,097 |
01 Apr 2022 | 14.78 | 15.00 | 14.69 | 14.79 | 13.70 | 11,448,264 |
31 Mar 2022 | 15.23 | 15.32 | 14.80 | 14.80 | 13.71 | 11,919,513 |
30 Mar 2022 | 15.38 | 15.38 | 15.04 | 15.17 | 14.05 | 12,692,282 |
29 Mar 2022 | 14.66 | 15.52 | 14.62 | 15.41 | 14.27 | 21,554,111 |
28 Mar 2022 | 14.48 | 14.73 | 14.44 | 14.45 | 13.38 | 11,175,290 |
25 Mar 2022 | 14.47 | 14.53 | 14.25 | 14.43 | 13.37 | 8,201,329 |
24 Mar 2022 | 14.56 | 14.75 | 14.32 | 14.41 | 13.35 | 11,775,585 |
23 Mar 2022 | 14.99 | 15.03 | 14.41 | 14.59 | 13.52 | 12,834,850 |
22 Mar 2022 | 14.62 | 15.03 | 14.56 | 14.82 | 13.73 | 12,015,856 |
21 Mar 2022 | 14.65 | 14.86 | 14.52 | 14.61 | 13.53 | 10,727,585 |
18 Mar 2022 | 14.73 | 14.81 | 14.17 | 14.66 | 13.58 | 18,834,516 |
17 Mar 2022 | 15.10 | 15.25 | 14.44 | 14.72 | 13.63 | 14,601,848 |
16 Mar 2022 | 14.64 | 15.21 | 14.48 | 15.06 | 13.95 | 23,758,292 |
15 Mar 2022 | 13.80 | 14.30 | 13.53 | 14.16 | 13.11 | 14,565,554 |
14 Mar 2022 | 13.95 | 14.27 | 13.75 | 14.00 | 12.97 | 16,297,996 |
11 Mar 2022 | 13.64 | 14.00 | 13.38 | 13.50 | 12.50 | 17,787,316 |
10 Mar 2022 | 14.63 | 14.67 | 13.36 | 13.47 | 12.47 | 19,799,814 |
09 Mar 2022 | 13.52 | 14.52 | 13.31 | 14.52 | 13.45 | 24,728,697 |
08 Mar 2022 | 12.60 | 13.57 | 12.51 | 12.93 | 11.98 | 23,437,500 |
07 Mar 2022 | 12.54 | 13.58 | 12.17 | 12.94 | 11.98 | 31,710,379 |
04 Mar 2022 | 14.66 | 14.85 | 13.71 | 13.82 | 12.80 | 27,863,742 |
03 Mar 2022 | 15.51 | 15.72 | 14.88 | 14.96 | 13.85 | 17,317,291 |
02 Mar 2022 | 15.01 | 15.61 | 14.73 | 15.39 | 14.25 | 19,760,491 |
01 Mar 2022 | 16.30 | 16.55 | 15.24 | 15.24 | 14.11 | 23,131,549 |
28 Feb 2022 | 16.25 | 16.50 | 15.81 | 16.37 | 15.16 | 22,573,238 |
25 Feb 2022 | 16.40 | 16.89 | 15.88 | 16.88 | 15.64 | 19,995,543 |
24 Feb 2022 | 16.13 | 16.78 | 15.72 | 16.03 | 14.85 | 27,661,075 |
23 Feb 2022 | 17.00 | 17.51 | 16.91 | 17.07 | 15.80 | 25,063,894 |
22 Feb 2022 | 15.80 | 16.57 | 15.63 | 16.35 | 15.14 | 15,745,316 |
21 Feb 2022 | 16.91 | 16.99 | 16.07 | 16.30 | 15.10 | 10,441,662 |
18 Feb 2022 | 16.92 | 17.07 | 16.58 | 16.69 | 15.46 | 8,603,795 |
17 Feb 2022 | 17.16 | 17.22 | 16.72 | 16.85 | 15.60 | 10,002,753 |
16 Feb 2022 | 17.11 | 17.28 | 17.02 | 17.17 | 15.90 | 8,776,802 |
15 Feb 2022 | 16.25 | 17.03 | 16.17 | 17.01 | 15.75 | 12,740,314 |
14 Feb 2022 | 16.22 | 16.43 | 15.83 | 16.34 | 15.13 | 16,408,259 |
11 Feb 2022 | 16.67 | 17.01 | 16.61 | 16.77 | 15.53 | 11,021,695 |
10 Feb 2022 | 17.18 | 17.19 | 16.75 | 16.96 | 15.71 | 11,428,071 |
09 Feb 2022 | 16.60 | 17.13 | 16.58 | 17.11 | 15.84 | 12,414,926 |
08 Feb 2022 | 16.26 | 16.73 | 16.20 | 16.44 | 15.22 | 10,198,211 |
07 Feb 2022 | 16.68 | 16.78 | 16.30 | 16.30 | 15.10 | 12,505,001 |
04 Feb 2022 | 17.32 | 17.40 | 16.34 | 16.46 | 15.25 | 20,977,707 |
03 Feb 2022 | 17.45 | 17.63 | 17.33 | 17.37 | 16.09 | 11,443,273 |
02 Feb 2022 | 17.37 | 17.63 | 17.35 | 17.48 | 16.18 | 11,088,446 |
01 Feb 2022 | 17.15 | 17.39 | 17.11 | 17.34 | 16.06 | 10,512,973 |
31 Jan 2022 | 17.40 | 17.42 | 16.80 | 16.97 | 15.72 | 13,546,323 |
28 Jan 2022 | 17.41 | 17.42 | 16.83 | 17.07 | 15.81 | 13,266,845 |
27 Jan 2022 | 17.30 | 17.80 | 17.13 | 17.54 | 16.25 | 14,202,828 |
26 Jan 2022 | 16.72 | 17.46 | 16.64 | 17.40 | 16.12 | 20,085,910 |
25 Jan 2022 | 17.04 | 17.07 | 16.37 | 16.60 | 15.38 | 18,049,061 |
24 Jan 2022 | 18.00 | 18.10 | 16.78 | 16.79 | 15.55 | 21,923,090 |
21 Jan 2022 | 17.99 | 18.30 | 17.85 | 18.13 | 16.79 | 18,846,784 |
20 Jan 2022 | 18.90 | 19.22 | 18.51 | 18.79 | 17.41 | 18,772,137 |
19 Jan 2022 | 18.97 | 19.35 | 18.88 | 18.99 | 17.59 | 11,809,912 |
18 Jan 2022 | 19.04 | 19.21 | 18.77 | 19.09 | 17.68 | 10,158,795 |
17 Jan 2022 | 19.10 | 19.32 | 19.00 | 19.14 | 17.73 | 8,814,355 |
14 Jan 2022 | 18.90 | 19.16 | 18.63 | 18.97 | 17.57 | 12,639,580 |
13 Jan 2022 | 18.38 | 19.01 | 18.32 | 19.01 | 17.61 | 16,893,589 |
12 Jan 2022 | 18.20 | 18.48 | 18.07 | 18.38 | 17.02 | 11,451,163 |
11 Jan 2022 | 17.90 | 18.10 | 17.88 | 18.04 | 16.71 | 6,293,653 |
10 Jan 2022 | 18.13 | 18.27 | 17.81 | 17.86 | 16.54 | 9,088,781 |
07 Jan 2022 | 18.31 | 18.50 | 17.85 | 18.00 | 16.67 | 12,478,895 |
06 Jan 2022 | 18.10 | 18.62 | 18.08 | 18.25 | 16.90 | 14,026,830 |
05 Jan 2022 | 17.88 | 18.43 | 17.68 | 18.43 | 17.07 | 19,973,672 |
04 Jan 2022 | 17.42 | 17.84 | 17.19 | 17.71 | 16.41 | 12,358,013 |
03 Jan 2022 | 16.67 | 17.42 | 16.67 | 17.33 | 16.05 | 13,228,121 |
30 Dec 2021 | 16.73 | 16.79 | 16.61 | 16.69 | 15.45 | 5,186,391 |
29 Dec 2021 | 16.85 | 16.90 | 16.59 | 16.70 | 15.47 | 4,705,186 |
28 Dec 2021 | 16.88 | 17.02 | 16.81 | 16.85 | 15.61 | 5,335,070 |
27 Dec 2021 | 16.51 | 16.83 | 16.49 | 16.83 | 15.59 | 4,877,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |