Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 16.92 | 16.94 | 16.43 | 16.77 | 16.77 | 1,566,500 |
20 May 2022 | 16.74 | 16.84 | 16.10 | 16.63 | 16.63 | 1,262,000 |
19 May 2022 | 16.22 | 16.94 | 16.20 | 16.55 | 16.55 | 2,786,400 |
18 May 2022 | 16.40 | 16.67 | 16.20 | 16.42 | 16.42 | 1,422,300 |
17 May 2022 | 16.10 | 16.62 | 15.97 | 16.60 | 16.60 | 982,100 |
16 May 2022 | 16.13 | 16.20 | 15.84 | 15.93 | 15.93 | 788,000 |
13 May 2022 | 15.60 | 16.34 | 15.58 | 16.10 | 16.10 | 2,434,900 |
12 May 2022 | 15.19 | 15.67 | 15.11 | 15.50 | 15.50 | 1,776,800 |
11 May 2022 | 15.69 | 15.69 | 14.87 | 15.31 | 15.31 | 2,416,700 |
10 May 2022 | 14.75 | 15.77 | 14.52 | 15.65 | 15.65 | 2,585,800 |
09 May 2022 | 14.94 | 15.03 | 14.31 | 14.45 | 14.45 | 1,577,800 |
06 May 2022 | 15.25 | 15.29 | 14.83 | 15.15 | 15.15 | 1,134,500 |
05 May 2022 | 15.86 | 15.95 | 15.18 | 15.36 | 15.36 | 994,200 |
04 May 2022 | 15.78 | 16.10 | 15.31 | 16.08 | 16.08 | 2,013,000 |
03 May 2022 | 15.95 | 16.10 | 15.76 | 15.84 | 15.84 | 1,009,900 |
02 May 2022 | 15.75 | 16.00 | 15.62 | 15.96 | 15.96 | 1,188,600 |
29 Apr 2022 | 16.19 | 16.29 | 15.72 | 15.79 | 15.79 | 976,000 |
28 Apr 2022 | 15.96 | 16.47 | 15.66 | 16.31 | 16.31 | 848,500 |
27 Apr 2022 | 16.04 | 16.35 | 15.82 | 15.93 | 15.93 | 1,173,400 |
26 Apr 2022 | 17.03 | 17.08 | 15.98 | 16.01 | 16.01 | 1,094,500 |
25 Apr 2022 | 16.58 | 17.07 | 16.55 | 17.02 | 17.02 | 799,200 |
22 Apr 2022 | 17.16 | 17.20 | 16.69 | 16.71 | 16.71 | 617,600 |
21 Apr 2022 | 17.83 | 17.83 | 17.06 | 17.12 | 17.12 | 755,600 |
20 Apr 2022 | 17.64 | 17.80 | 17.51 | 17.60 | 17.60 | 801,400 |
19 Apr 2022 | 17.08 | 17.70 | 17.02 | 17.59 | 17.59 | 1,831,500 |
18 Apr 2022 | 16.97 | 17.18 | 16.86 | 17.02 | 17.02 | 1,037,900 |
14 Apr 2022 | 17.28 | 17.30 | 17.03 | 17.06 | 17.06 | 719,700 |
13 Apr 2022 | 17.03 | 17.29 | 17.00 | 17.18 | 17.18 | 768,000 |
12 Apr 2022 | 17.26 | 17.40 | 17.08 | 17.12 | 17.12 | 1,397,000 |
11 Apr 2022 | 17.37 | 17.55 | 17.18 | 17.21 | 17.21 | 1,096,300 |
08 Apr 2022 | 17.42 | 17.60 | 17.31 | 17.37 | 17.37 | 1,809,000 |
07 Apr 2022 | 17.35 | 17.56 | 17.19 | 17.49 | 17.49 | 1,729,400 |
06 Apr 2022 | 17.22 | 17.50 | 17.10 | 17.42 | 17.42 | 2,860,300 |
05 Apr 2022 | 17.40 | 17.67 | 17.14 | 17.34 | 17.34 | 2,978,300 |
04 Apr 2022 | 17.54 | 17.72 | 17.36 | 17.48 | 17.48 | 1,437,200 |
01 Apr 2022 | 17.64 | 17.77 | 17.22 | 17.42 | 17.42 | 1,878,300 |
31 Mar 2022 | 17.67 | 18.05 | 17.42 | 17.52 | 17.52 | 1,693,800 |
30 Mar 2022 | 17.35 | 17.73 | 17.33 | 17.70 | 17.70 | 1,032,700 |
29 Mar 2022 | 17.20 | 17.82 | 17.18 | 17.65 | 17.65 | 1,088,600 |
28 Mar 2022 | 16.88 | 17.03 | 16.74 | 16.91 | 16.91 | 1,339,800 |
25 Mar 2022 | 16.97 | 17.08 | 16.73 | 16.99 | 16.99 | 856,500 |
24 Mar 2022 | 16.81 | 16.89 | 16.63 | 16.83 | 16.83 | 1,126,700 |
23 Mar 2022 | 16.93 | 17.08 | 16.75 | 16.76 | 16.76 | 897,200 |
22 Mar 2022 | 16.91 | 17.29 | 16.91 | 17.08 | 17.08 | 1,124,600 |
21 Mar 2022 | 16.77 | 17.08 | 16.71 | 16.87 | 16.87 | 1,341,600 |
18 Mar 2022 | 16.76 | 17.18 | 16.71 | 17.08 | 17.08 | 1,694,200 |
17 Mar 2022 | 16.69 | 17.01 | 16.59 | 16.93 | 16.93 | 1,723,300 |
16 Mar 2022 | 16.55 | 17.13 | 16.48 | 16.80 | 16.80 | 1,860,500 |
15 Mar 2022 | 16.16 | 16.66 | 16.16 | 16.30 | 16.30 | 2,701,400 |
14 Mar 2022 | 15.70 | 16.22 | 15.55 | 16.15 | 16.15 | 2,625,800 |
11 Mar 2022 | 16.40 | 16.50 | 15.65 | 15.68 | 15.68 | 1,363,400 |
10 Mar 2022 | 16.74 | 17.02 | 16.44 | 16.58 | 16.58 | 715,900 |
09 Mar 2022 | 16.75 | 17.17 | 16.66 | 17.15 | 17.15 | 2,238,300 |
08 Mar 2022 | 16.50 | 16.75 | 16.19 | 16.42 | 16.42 | 1,755,200 |
07 Mar 2022 | 17.17 | 17.26 | 16.50 | 16.55 | 16.55 | 2,806,500 |
04 Mar 2022 | 17.94 | 18.00 | 16.75 | 17.06 | 17.06 | 4,281,200 |
03 Mar 2022 | 18.01 | 18.16 | 17.84 | 18.10 | 18.10 | 801,900 |
02 Mar 2022 | 18.14 | 18.25 | 17.89 | 18.02 | 18.02 | 935,100 |
01 Mar 2022 | 18.44 | 18.49 | 18.02 | 18.14 | 18.14 | 1,468,900 |
28 Feb 2022 | 17.98 | 18.57 | 17.88 | 18.56 | 18.56 | 2,648,100 |
25 Feb 2022 | 18.00 | 18.21 | 17.76 | 18.13 | 18.13 | 2,091,100 |
24 Feb 2022 | 17.24 | 18.13 | 17.20 | 18.05 | 18.05 | 3,404,500 |
23 Feb 2022 | 17.82 | 18.01 | 17.67 | 17.69 | 17.69 | 2,063,700 |
22 Feb 2022 | 18.05 | 18.24 | 17.74 | 17.80 | 17.80 | 2,328,900 |
18 Feb 2022 | 18.26 | 18.31 | 17.95 | 18.23 | 18.23 | 3,960,700 |
17 Feb 2022 | 18.15 | 18.24 | 17.45 | 17.96 | 17.96 | 3,193,300 |
16 Feb 2022 | 20.02 | 20.02 | 18.07 | 18.30 | 18.30 | 4,638,600 |
15 Feb 2022 | 19.19 | 19.95 | 19.18 | 19.93 | 19.93 | 1,965,900 |
14 Feb 2022 | 19.16 | 19.41 | 18.97 | 19.10 | 19.10 | 2,171,000 |
11 Feb 2022 | 19.26 | 19.43 | 18.85 | 19.03 | 19.03 | 1,947,400 |
10 Feb 2022 | 19.44 | 19.94 | 19.07 | 19.26 | 19.26 | 3,104,400 |
09 Feb 2022 | 19.96 | 20.04 | 19.53 | 19.72 | 19.72 | 1,874,700 |
08 Feb 2022 | 19.38 | 19.84 | 19.23 | 19.75 | 19.75 | 1,257,100 |
07 Feb 2022 | 19.72 | 19.86 | 19.39 | 19.51 | 19.51 | 1,032,300 |
04 Feb 2022 | 19.51 | 19.76 | 19.09 | 19.61 | 19.61 | 1,373,600 |
03 Feb 2022 | 20.25 | 20.46 | 19.33 | 19.68 | 19.68 | 2,056,600 |
02 Feb 2022 | 20.75 | 20.86 | 20.46 | 20.64 | 20.64 | 1,435,200 |
01 Feb 2022 | 20.15 | 20.74 | 20.02 | 20.68 | 20.68 | 1,868,400 |
31 Jan 2022 | 19.56 | 20.11 | 19.30 | 20.06 | 20.06 | 2,308,200 |
28 Jan 2022 | 19.95 | 20.01 | 19.12 | 19.56 | 19.56 | 2,710,100 |
27 Jan 2022 | 20.18 | 20.56 | 20.02 | 20.14 | 20.14 | 2,405,700 |
26 Jan 2022 | 20.17 | 20.47 | 19.82 | 20.10 | 20.10 | 4,922,700 |
25 Jan 2022 | 19.95 | 20.42 | 19.76 | 20.12 | 20.12 | 2,704,600 |
24 Jan 2022 | 19.67 | 20.32 | 19.22 | 20.19 | 20.19 | 3,088,100 |
21 Jan 2022 | 20.15 | 20.46 | 19.86 | 20.10 | 20.10 | 2,712,800 |
20 Jan 2022 | 20.11 | 20.59 | 20.03 | 20.13 | 20.13 | 1,626,500 |
19 Jan 2022 | 19.73 | 20.19 | 19.68 | 19.91 | 19.91 | 977,800 |
18 Jan 2022 | 19.59 | 19.81 | 19.44 | 19.64 | 19.64 | 1,365,500 |
14 Jan 2022 | 19.38 | 19.70 | 19.25 | 19.70 | 19.70 | 1,376,700 |
13 Jan 2022 | 20.17 | 20.43 | 18.96 | 19.57 | 19.57 | 3,329,900 |
12 Jan 2022 | 20.24 | 20.40 | 20.08 | 20.16 | 20.16 | 828,000 |
11 Jan 2022 | 19.88 | 20.18 | 19.61 | 20.16 | 20.16 | 645,800 |
10 Jan 2022 | 19.55 | 19.85 | 19.25 | 19.82 | 19.82 | 1,438,800 |
07 Jan 2022 | 19.95 | 20.17 | 19.65 | 19.67 | 19.67 | 888,900 |
06 Jan 2022 | 19.91 | 20.14 | 19.80 | 19.90 | 19.90 | 838,800 |
05 Jan 2022 | 20.33 | 20.59 | 19.92 | 19.94 | 19.94 | 1,401,700 |
04 Jan 2022 | 20.52 | 20.63 | 20.23 | 20.41 | 20.41 | 1,343,000 |
03 Jan 2022 | 20.20 | 20.45 | 20.11 | 20.41 | 20.41 | 1,812,700 |
31 Dec 2021 | 20.29 | 20.63 | 20.29 | 20.49 | 20.49 | 1,101,400 |
30 Dec 2021 | 20.18 | 20.50 | 20.10 | 20.32 | 20.32 | 1,375,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |