Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 18.54 | 18.64 | 18.33 | 18.58 | 18.58 | 177,219 |
19 May 2022 | 18.32 | 18.60 | 18.24 | 18.50 | 18.50 | 146,762 |
18 May 2022 | 18.28 | 18.44 | 18.07 | 18.33 | 18.33 | 177,134 |
17 May 2022 | 18.42 | 18.61 | 18.36 | 18.38 | 18.38 | 199,027 |
16 May 2022 | 18.18 | 18.48 | 17.97 | 18.37 | 18.37 | 65,361 |
13 May 2022 | 17.95 | 18.22 | 17.95 | 18.16 | 18.16 | 67,197 |
12 May 2022 | 17.54 | 18.01 | 17.43 | 17.96 | 17.96 | 111,776 |
11 May 2022 | 17.48 | 17.91 | 17.42 | 17.64 | 17.64 | 73,938 |
10 May 2022 | 17.32 | 17.65 | 17.32 | 17.59 | 17.59 | 128,833 |
09 May 2022 | 17.33 | 17.40 | 17.10 | 17.26 | 17.26 | 76,162 |
06 May 2022 | 17.67 | 17.67 | 17.40 | 17.50 | 17.50 | 95,657 |
05 May 2022 | 17.94 | 17.94 | 17.56 | 17.81 | 17.81 | 96,659 |
04 May 2022 | 17.50 | 18.33 | 17.41 | 18.22 | 18.22 | 66,375 |
03 May 2022 | 17.78 | 17.78 | 17.29 | 17.54 | 17.54 | 78,789 |
02 May 2022 | 17.88 | 17.89 | 17.31 | 17.48 | 17.48 | 135,494 |
29 Apr 2022 | 18.13 | 18.30 | 17.90 | 17.93 | 17.93 | 105,662 |
28 Apr 2022 | 18.20 | 18.54 | 17.90 | 18.30 | 18.30 | 106,792 |
27 Apr 2022 | 18.62 | 18.71 | 18.15 | 18.21 | 18.21 | 115,452 |
26 Apr 2022 | 18.76 | 18.84 | 18.64 | 18.64 | 18.64 | 89,989 |
25 Apr 2022 | 18.70 | 18.79 | 18.61 | 18.79 | 18.79 | 153,871 |
22 Apr 2022 | 18.81 | 18.88 | 18.57 | 18.66 | 18.66 | 102,721 |
21 Apr 2022 | 19.15 | 19.15 | 18.82 | 18.84 | 18.84 | 192,083 |
20 Apr 2022 | 19.02 | 19.13 | 18.94 | 19.08 | 19.08 | 83,808 |
19 Apr 2022 | 19.05 | 19.09 | 18.87 | 18.97 | 18.97 | 89,601 |
18 Apr 2022 | 19.17 | 19.27 | 19.06 | 19.14 | 19.14 | 114,186 |
14 Apr 2022 | 19.22 | 19.29 | 19.11 | 19.24 | 19.24 | 329,020 |
13 Apr 2022 | 19.30 | 19.42 | 19.11 | 19.22 | 19.22 | 216,640 |
12 Apr 2022 | 19.77 | 19.90 | 19.50 | 19.61 | 19.61 | 156,050 |
11 Apr 2022 | 19.92 | 19.93 | 19.61 | 19.62 | 19.62 | 59,582 |
08 Apr 2022 | 20.25 | 20.29 | 19.97 | 20.05 | 20.05 | 89,984 |
07 Apr 2022 | 20.26 | 20.55 | 20.20 | 20.35 | 20.35 | 123,588 |
06 Apr 2022 | 20.36 | 20.46 | 20.26 | 20.34 | 20.34 | 91,378 |
05 Apr 2022 | 21.05 | 21.14 | 20.63 | 20.66 | 20.66 | 120,125 |
04 Apr 2022 | 21.10 | 21.22 | 21.06 | 21.15 | 21.15 | 109,176 |
01 Apr 2022 | 21.21 | 21.27 | 21.03 | 21.17 | 21.17 | 193,584 |
31 Mar 2022 | 21.00 | 21.34 | 21.00 | 21.31 | 21.31 | 123,829 |
30 Mar 2022 | 20.73 | 21.07 | 20.71 | 20.98 | 20.98 | 90,871 |
29 Mar 2022 | 20.56 | 20.79 | 20.54 | 20.77 | 20.77 | 88,654 |
28 Mar 2022 | 20.42 | 20.51 | 20.36 | 20.48 | 20.48 | 87,096 |
25 Mar 2022 | 20.38 | 20.47 | 20.22 | 20.38 | 20.38 | 285,920 |
24 Mar 2022 | 20.46 | 20.60 | 20.37 | 20.48 | 20.48 | 114,710 |
23 Mar 2022 | 20.35 | 20.57 | 20.25 | 20.42 | 20.42 | 151,847 |
22 Mar 2022 | 20.45 | 20.56 | 20.30 | 20.38 | 20.38 | 269,801 |
21 Mar 2022 | 20.69 | 20.79 | 20.42 | 20.60 | 20.60 | 88,719 |
18 Mar 2022 | 20.65 | 20.92 | 20.50 | 20.81 | 20.81 | 56,895 |
17 Mar 2022 | 20.45 | 20.73 | 20.45 | 20.67 | 20.67 | 46,008 |
16 Mar 2022 | 20.13 | 20.42 | 20.06 | 20.36 | 20.36 | 142,874 |
15 Mar 2022 | 20.06 | 20.13 | 19.96 | 20.10 | 20.10 | 122,226 |
14 Mar 2022 | 20.45 | 20.45 | 19.80 | 19.92 | 19.92 | 124,610 |
11 Mar 2022 | 20.69 | 20.70 | 20.48 | 20.51 | 20.51 | 51,622 |
10 Mar 2022 | 20.64 | 20.76 | 20.52 | 20.64 | 20.64 | 41,112 |
09 Mar 2022 | 20.75 | 20.98 | 20.72 | 20.77 | 20.77 | 73,231 |
08 Mar 2022 | 20.80 | 20.92 | 20.60 | 20.68 | 20.68 | 53,878 |
07 Mar 2022 | 21.18 | 21.18 | 20.76 | 20.80 | 20.80 | 92,094 |
04 Mar 2022 | 21.29 | 21.29 | 21.12 | 21.16 | 21.16 | 57,334 |
03 Mar 2022 | 21.39 | 21.49 | 21.28 | 21.31 | 21.31 | 99,343 |
02 Mar 2022 | 21.37 | 21.45 | 21.31 | 21.36 | 21.36 | 80,179 |
01 Mar 2022 | 21.34 | 21.48 | 21.27 | 21.36 | 21.36 | 122,200 |
28 Feb 2022 | 21.28 | 21.55 | 21.21 | 21.27 | 21.27 | 145,045 |
25 Feb 2022 | 21.23 | 21.43 | 21.11 | 21.36 | 21.36 | 62,234 |
24 Feb 2022 | 20.76 | 21.28 | 20.68 | 21.23 | 21.23 | 208,168 |
23 Feb 2022 | 21.23 | 21.23 | 20.96 | 21.03 | 21.03 | 94,382 |
22 Feb 2022 | 21.12 | 21.27 | 21.04 | 21.14 | 21.14 | 97,321 |
18 Feb 2022 | 21.28 | 21.40 | 21.12 | 21.28 | 21.28 | 54,705 |
17 Feb 2022 | 21.38 | 21.49 | 21.11 | 21.20 | 21.20 | 120,390 |
16 Feb 2022 | 20.91 | 21.31 | 20.83 | 21.30 | 21.30 | 132,917 |
15 Feb 2022 | 20.86 | 21.18 | 20.83 | 20.93 | 20.93 | 95,365 |
14 Feb 2022 | 21.10 | 21.10 | 20.65 | 20.82 | 20.82 | 201,382 |
11 Feb 2022 | 21.52 | 21.52 | 21.01 | 21.16 | 21.16 | 128,330 |
10 Feb 2022 | 21.55 | 21.67 | 21.28 | 21.49 | 21.49 | 148,725 |
09 Feb 2022 | 21.96 | 22.02 | 21.71 | 21.85 | 21.85 | 209,554 |
08 Feb 2022 | 21.88 | 21.89 | 21.59 | 21.80 | 21.80 | 192,712 |
07 Feb 2022 | 22.19 | 22.41 | 21.95 | 22.01 | 22.01 | 168,921 |
04 Feb 2022 | 22.50 | 22.55 | 22.12 | 22.20 | 22.20 | 132,573 |
03 Feb 2022 | 22.81 | 22.90 | 22.61 | 22.66 | 22.66 | 99,664 |
02 Feb 2022 | 23.24 | 23.34 | 22.92 | 22.97 | 22.97 | 199,629 |
01 Feb 2022 | 23.15 | 23.33 | 23.08 | 23.27 | 23.27 | 76,506 |
31 Jan 2022 | 22.85 | 23.15 | 22.80 | 23.15 | 23.15 | 242,635 |
28 Jan 2022 | 22.82 | 23.06 | 22.27 | 22.86 | 22.86 | 176,581 |
27 Jan 2022 | 23.88 | 24.00 | 22.90 | 22.95 | 22.95 | 445,506 |
26 Jan 2022 | 24.15 | 24.33 | 23.80 | 23.88 | 23.88 | 119,863 |
25 Jan 2022 | 24.28 | 24.33 | 24.11 | 24.11 | 24.11 | 73,189 |
24 Jan 2022 | 24.38 | 24.44 | 24.18 | 24.28 | 24.28 | 154,587 |
21 Jan 2022 | 24.56 | 24.61 | 24.45 | 24.49 | 24.49 | 121,323 |
20 Jan 2022 | 24.70 | 24.70 | 24.51 | 24.51 | 24.51 | 94,438 |
19 Jan 2022 | 24.68 | 24.77 | 24.62 | 24.64 | 24.64 | 76,606 |
18 Jan 2022 | 24.77 | 24.79 | 24.62 | 24.67 | 24.67 | 81,366 |
14 Jan 2022 | 25.04 | 25.04 | 24.86 | 24.89 | 24.89 | 69,416 |
13 Jan 2022 | 25.03 | 25.09 | 24.99 | 25.04 | 25.04 | 45,396 |
12 Jan 2022 | 25.10 | 25.26 | 25.03 | 25.21 | 25.21 | 207,579 |
11 Jan 2022 | 24.98 | 25.08 | 24.93 | 25.03 | 25.03 | 64,542 |
10 Jan 2022 | 24.92 | 24.94 | 24.82 | 24.93 | 24.93 | 83,493 |
07 Jan 2022 | 24.90 | 24.99 | 24.83 | 24.97 | 24.97 | 99,128 |
06 Jan 2022 | 24.84 | 24.99 | 24.71 | 24.92 | 24.92 | 88,621 |
05 Jan 2022 | 25.11 | 25.16 | 24.85 | 24.86 | 24.86 | 93,446 |
04 Jan 2022 | 25.21 | 25.21 | 25.02 | 25.03 | 25.03 | 70,070 |
03 Jan 2022 | 25.40 | 25.41 | 25.25 | 25.28 | 25.28 | 38,972 |
31 Dec 2021 | 25.47 | 25.48 | 25.25 | 25.41 | 25.41 | 101,890 |
30 Dec 2021 | 25.31 | 25.46 | 25.31 | 25.43 | 25.43 | 43,872 |
29 Dec 2021 | 25.32 | 25.37 | 25.27 | 25.35 | 25.35 | 52,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |