Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 237 |
24 May 2022 | 16.95 | 17.00 | 16.80 | 16.90 | 16.90 | 3,373 |
23 May 2022 | 16.90 | 17.00 | 16.85 | 17.00 | 17.00 | 2,117 |
20 May 2022 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 2,488 |
19 May 2022 | 16.65 | 16.80 | 16.60 | 16.60 | 16.60 | 2,271 |
18 May 2022 | 16.60 | 16.85 | 16.60 | 16.60 | 16.60 | 4,488 |
17 May 2022 | 17.20 | 17.20 | 16.60 | 16.60 | 16.60 | 5,875 |
16 May 2022 | 17.25 | 17.30 | 17.05 | 17.20 | 17.20 | 5,330 |
13 May 2022 | 17.35 | 17.40 | 17.20 | 17.25 | 17.25 | 7,199 |
12 May 2022 | 17.15 | 17.25 | 17.10 | 17.25 | 17.25 | 4,371 |
11 May 2022 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | 7,035 |
10 May 2022 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | 1,303 |
09 May 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2,302 |
06 May 2022 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | 6,077 |
05 May 2022 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 7,898 |
04 May 2022 | 17.35 | 17.40 | 17.20 | 17.40 | 17.40 | 6,663 |
03 May 2022 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 1,806 |
02 May 2022 | 17.25 | 17.40 | 17.25 | 17.35 | 17.35 | 3,339 |
29 Apr 2022 | 16.90 | 17.40 | 16.85 | 17.40 | 17.40 | 2,873 |
28 Apr 2022 | 16.85 | 16.90 | 16.85 | 16.85 | 16.85 | 42,957 |
27 Apr 2022 | 16.85 | 16.90 | 16.80 | 16.80 | 16.80 | 1,760 |
26 Apr 2022 | 16.95 | 16.95 | 16.85 | 16.90 | 16.90 | 3,459 |
25 Apr 2022 | 16.85 | 16.95 | 16.85 | 16.90 | 16.90 | 4,972 |
22 Apr 2022 | 16.85 | 16.90 | 16.80 | 16.85 | 16.85 | 6,761 |
21 Apr 2022 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 564 |
20 Apr 2022 | 16.75 | 16.85 | 16.75 | 16.75 | 16.75 | 16,130 |
19 Apr 2022 | 16.75 | 16.80 | 16.75 | 16.75 | 16.75 | 1,615 |
14 Apr 2022 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 6,485 |
13 Apr 2022 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 5,212 |
12 Apr 2022 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 5,729 |
11 Apr 2022 | 16.80 | 16.95 | 16.65 | 16.70 | 16.70 | 13,812 |
08 Apr 2022 | 16.90 | 16.90 | 16.85 | 16.90 | 16.90 | 5,496 |
07 Apr 2022 | 16.95 | 16.95 | 16.75 | 16.85 | 16.85 | 3,391 |
06 Apr 2022 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | 1,946 |
05 Apr 2022 | 16.90 | 16.95 | 16.65 | 16.65 | 16.65 | 4,072 |
04 Apr 2022 | 16.90 | 16.95 | 16.70 | 16.85 | 16.85 | 4,183 |
01 Apr 2022 | 16.80 | 16.85 | 16.75 | 16.75 | 16.75 | 2,546 |
31 Mar 2022 | 16.95 | 16.95 | 16.75 | 16.80 | 16.80 | 14,971 |
30 Mar 2022 | 16.90 | 16.95 | 16.80 | 16.85 | 16.85 | 3,208 |
29 Mar 2022 | 16.70 | 16.85 | 16.65 | 16.85 | 16.85 | 2,955 |
28 Mar 2022 | 16.80 | 16.85 | 16.70 | 16.70 | 16.70 | 4,126 |
25 Mar 2022 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 2,432 |
24 Mar 2022 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 5,739 |
23 Mar 2022 | 16.75 | 17.00 | 16.75 | 16.90 | 16.90 | 53,571 |
22 Mar 2022 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | 3,089 |
21 Mar 2022 | 16.60 | 16.75 | 16.60 | 16.60 | 16.60 | 10,455 |
18 Mar 2022 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 941 |
17 Mar 2022 | 16.20 | 16.30 | 16.15 | 16.30 | 16.30 | 3,446 |
16 Mar 2022 | 16.20 | 16.35 | 16.10 | 16.20 | 16.20 | 6,899 |
15 Mar 2022 | 16.30 | 16.30 | 16.20 | 16.25 | 16.25 | 25,178 |
14 Mar 2022 | 16.20 | 16.35 | 16.05 | 16.35 | 16.35 | 7,046 |
11 Mar 2022 | 15.50 | 15.90 | 15.15 | 15.90 | 15.90 | 5,173 |
10 Mar 2022 | 16.10 | 16.15 | 15.60 | 15.75 | 15.75 | 4,213 |
09 Mar 2022 | 16.10 | 16.45 | 16.10 | 16.30 | 16.30 | 3,656 |
08 Mar 2022 | 16.30 | 16.80 | 16.10 | 16.10 | 16.10 | 4,491 |
07 Mar 2022 | 17.80 | 17.80 | 16.30 | 16.50 | 16.50 | 5,319 |
04 Mar 2022 | 17.80 | 18.05 | 17.45 | 18.05 | 18.05 | 4,401 |
03 Mar 2022 | 18.20 | 18.45 | 17.90 | 17.90 | 17.90 | 2,802 |
02 Mar 2022 | 18.00 | 18.50 | 17.25 | 18.50 | 18.50 | 6,649 |
01 Mar 2022 | 18.55 | 18.60 | 18.50 | 18.50 | 18.50 | 48,009 |
28 Feb 2022 | 18.45 | 18.60 | 18.40 | 18.55 | 18.55 | 1,374 |
25 Feb 2022 | 17.75 | 18.45 | 17.75 | 18.45 | 18.45 | 3,278 |
24 Feb 2022 | 18.00 | 18.00 | 16.80 | 17.65 | 17.65 | 5,922 |
23 Feb 2022 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | 2,584 |
22 Feb 2022 | 18.20 | 18.45 | 18.00 | 18.45 | 18.45 | 1,863 |
21 Feb 2022 | 18.15 | 18.40 | 18.00 | 18.40 | 18.40 | 2,482 |
18 Feb 2022 | 18.20 | 18.20 | 18.10 | 18.15 | 18.15 | 2,682 |
17 Feb 2022 | 18.10 | 18.15 | 18.10 | 18.15 | 18.15 | 1,850 |
16 Feb 2022 | 18.00 | 18.10 | 17.85 | 18.10 | 18.10 | 1,965 |
15 Feb 2022 | 18.60 | 18.60 | 17.50 | 18.15 | 18.15 | 7,094 |
14 Feb 2022 | 19.10 | 19.10 | 18.60 | 18.65 | 18.65 | 3,117 |
11 Feb 2022 | 18.55 | 18.95 | 18.55 | 18.85 | 18.85 | 2,389 |
10 Feb 2022 | 18.15 | 18.60 | 18.15 | 18.60 | 18.60 | 2,188 |
09 Feb 2022 | 18.00 | 18.15 | 17.80 | 18.15 | 18.15 | 2,913 |
08 Feb 2022 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | 1,990 |
07 Feb 2022 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | 3,592 |
04 Feb 2022 | 17.55 | 17.60 | 17.00 | 17.60 | 17.60 | 3,691 |
03 Feb 2022 | 17.35 | 17.50 | 17.10 | 17.50 | 17.50 | 28,070 |
02 Feb 2022 | 17.50 | 17.65 | 16.90 | 17.35 | 17.35 | 14,108 |
01 Feb 2022 | 17.50 | 17.65 | 16.70 | 17.55 | 17.55 | 12,361 |
31 Jan 2022 | 17.15 | 17.70 | 17.00 | 17.45 | 17.45 | 5,772 |
28 Jan 2022 | 17.45 | 17.60 | 17.00 | 17.15 | 17.15 | 5,982 |
27 Jan 2022 | 17.90 | 17.90 | 17.40 | 17.45 | 17.45 | 7,732 |
26 Jan 2022 | 18.50 | 18.50 | 17.50 | 17.85 | 17.85 | 34,659 |
25 Jan 2022 | 19.00 | 19.30 | 18.15 | 18.50 | 18.50 | 6,575 |
24 Jan 2022 | 20.60 | 20.60 | 19.10 | 19.15 | 19.15 | 11,172 |
21 Jan 2022 | 21.00 | 21.70 | 20.00 | 20.00 | 20.00 | 33,513 |
20 Jan 2022 | 23.60 | 23.60 | 20.80 | 20.80 | 20.80 | 84,124 |
19 Jan 2022 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | 214 |
18 Jan 2022 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | 33 |
17 Jan 2022 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 1,162 |
14 Jan 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 63 |
13 Jan 2022 | 24.90 | 24.90 | 24.20 | 24.80 | 24.80 | 4,421 |
12 Jan 2022 | 25.30 | 25.30 | 24.60 | 25.00 | 25.00 | 1,802 |
11 Jan 2022 | 25.50 | 25.50 | 25.00 | 25.40 | 25.40 | 1,080 |
10 Jan 2022 | 26.00 | 26.00 | 25.60 | 25.70 | 25.70 | 543 |
07 Jan 2022 | 26.10 | 26.10 | 25.80 | 25.90 | 25.90 | 235 |
06 Jan 2022 | 26.60 | 26.90 | 26.00 | 26.00 | 26.00 | 1,172 |
05 Jan 2022 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | 314 |
04 Jan 2022 | 26.90 | 27.10 | 26.80 | 26.80 | 26.80 | 221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |