Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 15.65 | 15.79 | 15.61 | 15.79 | 15.79 | 994,700 |
19 May 2022 | 15.30 | 15.59 | 15.21 | 15.45 | 15.45 | 618,200 |
18 May 2022 | 15.33 | 16.05 | 15.33 | 15.64 | 15.64 | 346,000 |
17 May 2022 | 16.00 | 16.00 | 15.70 | 15.79 | 15.79 | 5,028,300 |
16 May 2022 | 15.30 | 16.12 | 15.30 | 16.09 | 16.09 | 388,800 |
13 May 2022 | 15.69 | 16.12 | 15.69 | 16.05 | 16.05 | 427,400 |
12 May 2022 | 15.64 | 16.06 | 15.64 | 15.83 | 15.83 | 883,200 |
11 May 2022 | 16.00 | 16.04 | 15.71 | 15.76 | 15.76 | 688,200 |
10 May 2022 | 15.79 | 15.94 | 15.69 | 15.86 | 15.86 | 809,100 |
09 May 2022 | 15.83 | 15.99 | 15.73 | 15.88 | 15.88 | 526,900 |
06 May 2022 | 16.00 | 16.00 | 15.80 | 15.88 | 15.88 | 432,100 |
05 May 2022 | 15.62 | 16.12 | 15.62 | 16.02 | 16.02 | 1,303,700 |
04 May 2022 | 15.53 | 16.46 | 15.53 | 16.42 | 16.42 | 336,600 |
03 May 2022 | 15.34 | 16.13 | 15.34 | 16.05 | 16.05 | 459,400 |
02 May 2022 | 15.51 | 15.91 | 15.45 | 15.67 | 15.67 | 489,800 |
29 Apr 2022 | 15.69 | 15.92 | 15.60 | 15.60 | 15.60 | 1,643,000 |
28 Apr 2022 | 15.60 | 15.86 | 15.37 | 15.68 | 15.68 | 1,029,800 |
27 Apr 2022 | 15.78 | 16.00 | 15.72 | 15.80 | 15.80 | 1,545,900 |
26 Apr 2022 | 16.21 | 16.23 | 15.99 | 16.16 | 16.16 | 2,252,900 |
25 Apr 2022 | 16.28 | 16.49 | 16.18 | 16.49 | 16.49 | 922,500 |
22 Apr 2022 | 16.02 | 16.12 | 15.91 | 16.02 | 16.02 | 3,413,800 |
21 Apr 2022 | 16.40 | 16.48 | 16.24 | 16.24 | 16.24 | 297,300 |
20 Apr 2022 | 16.16 | 16.33 | 16.13 | 16.26 | 16.26 | 1,908,100 |
19 Apr 2022 | 15.58 | 15.95 | 15.55 | 15.93 | 15.93 | 6,399,100 |
18 Apr 2022 | 16.11 | 16.13 | 15.77 | 16.01 | 16.01 | 376,700 |
14 Apr 2022 | 16.02 | 16.13 | 15.93 | 16.09 | 16.09 | 1,681,300 |
13 Apr 2022 | 15.47 | 15.86 | 15.45 | 15.84 | 15.84 | 4,113,800 |
12 Apr 2022 | 15.65 | 15.75 | 15.20 | 15.30 | 15.30 | 5,247,700 |
11 Apr 2022 | 15.20 | 15.48 | 15.18 | 15.40 | 15.40 | 545,900 |
08 Apr 2022 | 15.90 | 15.90 | 15.35 | 15.63 | 15.63 | 527,700 |
07 Apr 2022 | 15.42 | 15.68 | 15.42 | 15.61 | 15.61 | 5,928,600 |
06 Apr 2022 | 15.69 | 15.72 | 15.43 | 15.63 | 15.63 | 5,436,700 |
05 Apr 2022 | 15.75 | 15.86 | 15.64 | 15.67 | 15.67 | 1,733,400 |
04 Apr 2022 | 15.87 | 16.01 | 15.77 | 15.91 | 15.91 | 413,100 |
01 Apr 2022 | 16.08 | 16.08 | 15.85 | 15.98 | 15.98 | 525,000 |
31 Mar 2022 | 15.42 | 15.56 | 15.40 | 15.44 | 15.44 | 513,900 |
30 Mar 2022 | 15.27 | 15.45 | 15.27 | 15.30 | 15.30 | 692,500 |
29 Mar 2022 | 15.38 | 15.43 | 15.12 | 15.19 | 15.19 | 946,600 |
28 Mar 2022 | 14.78 | 14.94 | 14.64 | 14.88 | 14.88 | 1,147,900 |
25 Mar 2022 | 14.64 | 14.67 | 14.40 | 14.56 | 14.56 | 492,300 |
24 Mar 2022 | 15.15 | 15.21 | 14.99 | 15.03 | 15.03 | 546,300 |
23 Mar 2022 | 15.21 | 15.25 | 14.99 | 15.05 | 15.05 | 578,900 |
22 Mar 2022 | 15.53 | 15.75 | 15.51 | 15.70 | 15.70 | 526,300 |
21 Mar 2022 | 15.58 | 15.58 | 15.35 | 15.37 | 15.37 | 299,700 |
18 Mar 2022 | 15.26 | 15.77 | 15.26 | 15.68 | 15.68 | 623,000 |
17 Mar 2022 | 15.23 | 15.55 | 15.22 | 15.46 | 15.46 | 371,600 |
16 Mar 2022 | 15.17 | 15.47 | 15.17 | 15.35 | 15.35 | 399,300 |
15 Mar 2022 | 15.56 | 15.58 | 15.25 | 15.33 | 15.33 | 1,967,700 |
14 Mar 2022 | 15.02 | 15.10 | 14.89 | 15.05 | 15.05 | 767,300 |
11 Mar 2022 | 15.13 | 15.15 | 14.91 | 14.97 | 14.97 | 1,124,000 |
10 Mar 2022 | 15.18 | 15.47 | 15.16 | 15.28 | 15.28 | 991,400 |
09 Mar 2022 | 15.40 | 15.72 | 15.40 | 15.56 | 15.56 | 3,109,300 |
08 Mar 2022 | 14.75 | 15.04 | 14.66 | 14.81 | 14.81 | 651,000 |
07 Mar 2022 | 15.02 | 15.06 | 14.62 | 14.73 | 14.73 | 749,600 |
04 Mar 2022 | 15.52 | 15.65 | 15.43 | 15.55 | 15.55 | 451,900 |
03 Mar 2022 | 16.49 | 16.53 | 16.35 | 16.44 | 16.44 | 272,900 |
02 Mar 2022 | 16.65 | 16.76 | 16.41 | 16.67 | 16.67 | 837,300 |
01 Mar 2022 | 17.23 | 17.23 | 16.93 | 16.99 | 16.99 | 416,300 |
28 Feb 2022 | 17.18 | 17.27 | 17.05 | 17.15 | 17.15 | 1,302,200 |
25 Feb 2022 | 16.96 | 17.29 | 16.96 | 17.26 | 17.26 | 584,800 |
24 Feb 2022 | 16.52 | 16.86 | 16.50 | 16.78 | 16.78 | 3,059,100 |
23 Feb 2022 | 17.38 | 17.50 | 17.31 | 17.33 | 17.33 | 212,000 |
22 Feb 2022 | 17.24 | 17.42 | 17.21 | 17.33 | 17.33 | 401,900 |
18 Feb 2022 | 17.52 | 17.59 | 17.27 | 17.35 | 17.35 | 640,900 |
17 Feb 2022 | 16.97 | 17.05 | 16.84 | 16.96 | 16.96 | 680,300 |
16 Feb 2022 | 15.95 | 16.13 | 15.94 | 16.05 | 16.05 | 306,100 |
15 Feb 2022 | 16.05 | 16.21 | 16.05 | 16.17 | 16.17 | 287,200 |
14 Feb 2022 | 16.22 | 16.29 | 16.17 | 16.22 | 16.22 | 348,300 |
11 Feb 2022 | 16.27 | 16.39 | 16.11 | 16.15 | 16.15 | 9,439,100 |
10 Feb 2022 | 15.99 | 16.20 | 15.97 | 16.18 | 16.18 | 603,600 |
09 Feb 2022 | 16.09 | 16.09 | 15.94 | 16.05 | 16.05 | 364,300 |
08 Feb 2022 | 15.90 | 16.02 | 15.85 | 15.99 | 15.99 | 306,300 |
07 Feb 2022 | 16.03 | 16.14 | 16.00 | 16.10 | 16.10 | 501,400 |
04 Feb 2022 | 16.02 | 16.55 | 15.65 | 16.30 | 16.30 | 563,500 |
03 Feb 2022 | 16.60 | 16.65 | 16.51 | 16.53 | 16.53 | 372,500 |
02 Feb 2022 | 16.59 | 16.81 | 16.58 | 16.77 | 16.77 | 591,100 |
01 Feb 2022 | 16.52 | 16.55 | 16.37 | 16.53 | 16.53 | 434,400 |
31 Jan 2022 | 16.34 | 16.50 | 16.27 | 16.49 | 16.49 | 553,700 |
28 Jan 2022 | 16.37 | 16.55 | 16.26 | 16.55 | 16.55 | 1,034,300 |
27 Jan 2022 | 16.90 | 16.99 | 16.79 | 16.89 | 16.89 | 526,100 |
26 Jan 2022 | 17.17 | 17.21 | 16.90 | 17.00 | 17.00 | 590,200 |
25 Jan 2022 | 17.34 | 17.71 | 17.29 | 17.53 | 17.53 | 1,764,800 |
24 Jan 2022 | 17.67 | 17.90 | 17.47 | 17.71 | 17.71 | 623,600 |
21 Jan 2022 | 17.63 | 17.77 | 17.61 | 17.66 | 17.66 | 3,745,700 |
20 Jan 2022 | 17.73 | 17.80 | 17.66 | 17.68 | 17.68 | 2,657,500 |
19 Jan 2022 | 17.56 | 17.66 | 17.49 | 17.55 | 17.55 | 641,900 |
18 Jan 2022 | 17.51 | 17.52 | 17.37 | 17.45 | 17.45 | 836,300 |
14 Jan 2022 | 17.15 | 17.28 | 17.09 | 17.21 | 17.21 | 1,902,100 |
13 Jan 2022 | 17.28 | 17.44 | 17.28 | 17.30 | 17.30 | 1,952,000 |
12 Jan 2022 | 17.32 | 17.37 | 17.23 | 17.35 | 17.35 | 405,000 |
11 Jan 2022 | 17.14 | 17.30 | 17.14 | 17.25 | 17.25 | 652,400 |
10 Jan 2022 | 17.38 | 17.56 | 17.29 | 17.56 | 17.56 | 759,600 |
07 Jan 2022 | 17.28 | 17.45 | 17.26 | 17.44 | 17.44 | 771,700 |
06 Jan 2022 | 17.30 | 17.43 | 17.23 | 17.34 | 17.34 | 923,800 |
05 Jan 2022 | 17.34 | 17.54 | 17.32 | 17.32 | 17.32 | 338,600 |
04 Jan 2022 | 17.34 | 17.47 | 17.33 | 17.42 | 17.42 | 881,300 |
03 Jan 2022 | 17.79 | 17.79 | 17.34 | 17.45 | 17.45 | 362,000 |
31 Dec 2021 | 16.97 | 17.55 | 16.97 | 17.50 | 17.50 | 220,400 |
30 Dec 2021 | 17.45 | 17.48 | 17.37 | 17.47 | 17.47 | 1,021,200 |
29 Dec 2021 | 17.47 | 17.49 | 17.42 | 17.46 | 17.46 | 619,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |