Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 17.28 | 17.56 | 16.43 | 16.55 | 16.55 | 2,216,481 |
20 May 2022 | 17.34 | 17.45 | 16.93 | 16.93 | 16.93 | 1,921,894 |
19 May 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
18 May 2022 | 17.00 | 17.69 | 16.83 | 17.02 | 17.02 | 3,696,191 |
17 May 2022 | 16.75 | 17.04 | 16.62 | 16.80 | 16.80 | 1,847,595 |
16 May 2022 | 16.39 | 16.74 | 16.39 | 16.57 | 16.57 | 1,449,992 |
13 May 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
12 May 2022 | 15.77 | 15.85 | 15.07 | 15.63 | 15.63 | 2,634,176 |
11 May 2022 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
10 May 2022 | 16.91 | 17.06 | 16.63 | 16.68 | 16.68 | 1,631,355 |
09 May 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
06 May 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
05 May 2022 | 18.00 | 18.26 | 17.25 | 17.35 | 17.35 | 1,765,548 |
04 May 2022 | 17.88 | 17.96 | 17.67 | 17.81 | 17.81 | 1,491,426 |
03 May 2022 | 17.27 | 17.98 | 17.24 | 17.86 | 17.86 | 1,781,833 |
02 May 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
29 Apr 2022 | 18.28 | 18.63 | 18.24 | 18.43 | 18.43 | 1,477,454 |
28 Apr 2022 | 18.49 | 18.59 | 18.00 | 18.16 | 18.16 | 1,273,069 |
27 Apr 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
26 Apr 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
25 Apr 2022 | 18.55 | 19.02 | 18.39 | 18.76 | 18.76 | 1,646,540 |
22 Apr 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
21 Apr 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
20 Apr 2022 | 18.90 | 19.68 | 18.22 | 19.25 | 19.25 | 4,055,642 |
19 Apr 2022 | 19.04 | 19.59 | 18.77 | 19.56 | 19.56 | 2,186,557 |
14 Apr 2022 | 18.95 | 19.08 | 18.74 | 19.02 | 19.02 | 2,009,363 |
13 Apr 2022 | 19.05 | 19.20 | 18.68 | 18.99 | 18.99 | 2,627,315 |
12 Apr 2022 | 19.29 | 19.43 | 19.10 | 19.38 | 19.38 | 1,567,689 |
11 Apr 2022 | 19.38 | 19.72 | 18.97 | 19.42 | 19.42 | 2,344,274 |
08 Apr 2022 | 19.30 | 19.61 | 19.20 | 19.59 | 19.59 | 2,086,718 |
07 Apr 2022 | 19.78 | 19.93 | 19.17 | 19.17 | 19.17 | 2,590,291 |
06 Apr 2022 | 20.95 | 21.07 | 19.57 | 19.77 | 19.77 | 3,680,741 |
05 Apr 2022 | 20.86 | 21.80 | 20.84 | 21.13 | 21.13 | 2,624,286 |
04 Apr 2022 | 21.04 | 21.13 | 20.39 | 20.91 | 20.91 | 1,424,140 |
01 Apr 2022 | 20.83 | 21.06 | 20.52 | 20.91 | 20.91 | 1,737,171 |
31 Mar 2022 | 20.75 | 20.97 | 20.38 | 20.72 | 20.72 | 1,556,442 |
30 Mar 2022 | 20.65 | 20.82 | 20.33 | 20.58 | 20.58 | 1,803,827 |
29 Mar 2022 | 20.80 | 21.08 | 20.46 | 20.76 | 20.76 | 2,081,085 |
28 Mar 2022 | 20.76 | 21.04 | 20.36 | 20.56 | 20.56 | 1,860,817 |
25 Mar 2022 | 21.32 | 21.44 | 20.54 | 20.60 | 20.60 | 1,668,012 |
24 Mar 2022 | 21.07 | 21.60 | 20.78 | 21.23 | 21.23 | 2,212,601 |
23 Mar 2022 | 21.40 | 21.47 | 20.83 | 21.07 | 21.07 | 1,960,125 |
22 Mar 2022 | 21.50 | 21.66 | 21.03 | 21.40 | 21.40 | 2,778,180 |
21 Mar 2022 | 21.35 | 21.76 | 20.96 | 21.35 | 21.35 | 2,438,403 |
18 Mar 2022 | 20.71 | 21.45 | 20.02 | 21.45 | 21.45 | 12,506,299 |
17 Mar 2022 | 21.47 | 21.68 | 20.57 | 20.80 | 20.80 | 3,038,358 |
16 Mar 2022 | 21.56 | 21.70 | 20.88 | 21.32 | 21.32 | 4,003,785 |
15 Mar 2022 | 21.28 | 21.36 | 20.71 | 21.15 | 21.15 | 2,723,583 |
14 Mar 2022 | 21.67 | 22.01 | 21.39 | 21.46 | 21.46 | 3,683,129 |
11 Mar 2022 | 20.83 | 21.78 | 20.79 | 21.38 | 21.38 | 5,035,067 |
10 Mar 2022 | 20.53 | 21.45 | 20.28 | 20.49 | 20.49 | 4,777,514 |
09 Mar 2022 | 21.72 | 22.03 | 20.33 | 20.73 | 20.73 | 5,649,707 |
08 Mar 2022 | 19.68 | 21.19 | 19.62 | 21.00 | 21.00 | 5,606,368 |
07 Mar 2022 | 18.74 | 20.05 | 18.42 | 19.82 | 19.82 | 5,582,172 |
04 Mar 2022 | 19.22 | 19.94 | 19.00 | 19.15 | 19.15 | 3,746,275 |
03 Mar 2022 | 20.22 | 20.38 | 19.43 | 19.49 | 19.49 | 3,516,233 |
02 Mar 2022 | 20.48 | 20.99 | 20.01 | 20.17 | 20.17 | 4,378,311 |
01 Mar 2022 | 21.44 | 21.59 | 20.63 | 20.68 | 20.68 | 4,396,678 |
28 Feb 2022 | 19.21 | 21.49 | 19.07 | 21.43 | 21.43 | 11,385,929 |
25 Feb 2022 | 19.54 | 19.70 | 18.85 | 19.43 | 19.43 | 5,047,160 |
25 Feb 2022 | 0.1 Dividend | |||||
24 Feb 2022 | 17.31 | 19.57 | 17.12 | 19.49 | 19.39 | 9,049,601 |
23 Feb 2022 | 18.25 | 18.54 | 18.15 | 18.15 | 18.05 | 2,106,563 |
22 Feb 2022 | 18.00 | 18.79 | 17.91 | 18.22 | 18.13 | 2,914,711 |
21 Feb 2022 | 18.67 | 18.80 | 18.03 | 18.37 | 18.28 | 2,215,814 |
18 Feb 2022 | 18.88 | 18.93 | 18.33 | 18.42 | 18.33 | 2,496,317 |
17 Feb 2022 | 19.30 | 19.42 | 18.85 | 18.97 | 18.87 | 2,143,355 |
16 Feb 2022 | 19.59 | 19.64 | 18.97 | 19.08 | 18.98 | 2,188,711 |
15 Feb 2022 | 18.61 | 19.43 | 18.54 | 19.40 | 19.30 | 3,051,333 |
14 Feb 2022 | 18.40 | 18.82 | 17.98 | 18.66 | 18.56 | 3,670,389 |
11 Feb 2022 | 18.91 | 19.24 | 18.57 | 18.83 | 18.73 | 3,875,842 |
10 Feb 2022 | 19.50 | 19.80 | 18.89 | 19.30 | 19.20 | 3,610,567 |
09 Feb 2022 | 19.33 | 19.66 | 18.99 | 19.31 | 19.21 | 2,779,224 |
08 Feb 2022 | 19.02 | 19.24 | 18.84 | 19.10 | 19.01 | 2,312,406 |
07 Feb 2022 | 19.53 | 19.53 | 18.73 | 19.07 | 18.97 | 3,003,360 |
04 Feb 2022 | 19.50 | 19.57 | 18.99 | 19.30 | 19.20 | 3,352,630 |
03 Feb 2022 | 19.53 | 19.81 | 19.41 | 19.66 | 19.55 | 3,454,248 |
02 Feb 2022 | 19.75 | 19.94 | 19.36 | 19.61 | 19.51 | 3,035,592 |
01 Feb 2022 | 20.00 | 20.17 | 19.53 | 19.65 | 19.55 | 2,303,684 |
31 Jan 2022 | 19.76 | 19.88 | 19.40 | 19.76 | 19.66 | 2,868,879 |
28 Jan 2022 | 19.85 | 19.86 | 18.81 | 19.39 | 19.29 | 4,008,319 |
27 Jan 2022 | 19.00 | 20.09 | 18.78 | 19.68 | 19.58 | 4,498,746 |
26 Jan 2022 | 18.67 | 19.69 | 18.63 | 19.40 | 19.30 | 5,327,978 |
25 Jan 2022 | 18.34 | 19.06 | 18.15 | 18.53 | 18.43 | 5,304,058 |
24 Jan 2022 | 19.11 | 19.25 | 17.81 | 18.04 | 17.95 | 9,464,957 |
21 Jan 2022 | 21.62 | 21.81 | 18.95 | 19.13 | 19.03 | 21,235,798 |
20 Jan 2022 | 22.52 | 22.94 | 22.42 | 22.94 | 22.82 | 2,194,320 |
19 Jan 2022 | 22.17 | 22.73 | 22.11 | 22.40 | 22.29 | 2,260,007 |
18 Jan 2022 | 22.60 | 22.61 | 21.91 | 22.43 | 22.31 | 3,306,130 |
17 Jan 2022 | 22.46 | 22.84 | 22.33 | 22.61 | 22.49 | 1,705,979 |
14 Jan 2022 | 22.50 | 22.58 | 22.25 | 22.32 | 22.21 | 2,238,600 |
13 Jan 2022 | 22.31 | 23.10 | 22.25 | 22.73 | 22.61 | 2,210,741 |
12 Jan 2022 | 22.68 | 22.71 | 22.13 | 22.39 | 22.28 | 2,103,574 |
11 Jan 2022 | 22.19 | 22.46 | 22.03 | 22.46 | 22.34 | 1,723,046 |
10 Jan 2022 | 22.69 | 22.73 | 22.02 | 22.05 | 21.94 | 2,441,041 |
07 Jan 2022 | 22.76 | 22.91 | 22.36 | 22.59 | 22.47 | 2,145,365 |
06 Jan 2022 | 23.16 | 23.30 | 22.69 | 22.82 | 22.70 | 2,479,475 |
05 Jan 2022 | 23.57 | 23.64 | 23.26 | 23.55 | 23.43 | 1,763,539 |
04 Jan 2022 | 23.35 | 23.99 | 23.32 | 23.45 | 23.33 | 2,487,628 |
03 Jan 2022 | 22.62 | 23.45 | 22.61 | 23.32 | 23.20 | 2,627,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |