Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 17.25 | 17.68 | 17.25 | 17.36 | 17.36 | 1,307,348 |
24 May 2022 | 17.88 | 17.93 | 17.14 | 17.35 | 17.35 | 925,800 |
23 May 2022 | 17.57 | 18.09 | 17.30 | 17.98 | 17.98 | 1,186,600 |
20 May 2022 | 17.16 | 17.39 | 16.69 | 17.35 | 17.35 | 935,600 |
19 May 2022 | 16.80 | 17.27 | 16.78 | 16.97 | 16.97 | 1,140,700 |
18 May 2022 | 17.40 | 18.00 | 16.87 | 17.05 | 17.05 | 954,900 |
17 May 2022 | 17.16 | 17.42 | 17.00 | 17.42 | 17.42 | 683,700 |
16 May 2022 | 16.91 | 17.08 | 16.69 | 16.86 | 16.86 | 658,100 |
13 May 2022 | 16.64 | 17.22 | 16.45 | 17.07 | 17.07 | 824,500 |
12 May 2022 | 16.13 | 16.49 | 15.91 | 16.34 | 16.34 | 1,092,200 |
11 May 2022 | 16.45 | 16.84 | 16.14 | 16.21 | 16.21 | 954,700 |
10 May 2022 | 16.43 | 16.71 | 15.88 | 16.37 | 16.37 | 1,184,400 |
09 May 2022 | 16.92 | 17.16 | 15.89 | 16.09 | 16.09 | 1,639,700 |
06 May 2022 | 17.02 | 17.56 | 16.68 | 17.14 | 17.14 | 1,147,400 |
05 May 2022 | 18.39 | 18.39 | 16.93 | 17.22 | 17.22 | 1,168,200 |
04 May 2022 | 18.29 | 18.81 | 17.23 | 18.55 | 18.55 | 1,365,700 |
03 May 2022 | 18.74 | 18.94 | 18.45 | 18.84 | 18.84 | 1,203,000 |
02 May 2022 | 18.48 | 18.88 | 18.17 | 18.78 | 18.78 | 690,900 |
29 Apr 2022 | 18.94 | 19.31 | 18.46 | 18.56 | 18.56 | 658,300 |
28 Apr 2022 | 18.99 | 19.35 | 18.33 | 19.16 | 19.16 | 859,400 |
27 Apr 2022 | 18.65 | 18.92 | 18.45 | 18.72 | 18.72 | 1,139,400 |
26 Apr 2022 | 19.05 | 19.05 | 18.56 | 18.65 | 18.65 | 1,082,600 |
25 Apr 2022 | 19.00 | 19.41 | 18.80 | 19.38 | 19.38 | 596,500 |
22 Apr 2022 | 19.71 | 19.82 | 19.15 | 19.17 | 19.17 | 435,600 |
21 Apr 2022 | 20.55 | 20.73 | 19.57 | 19.73 | 19.73 | 977,800 |
20 Apr 2022 | 20.55 | 20.77 | 20.21 | 20.29 | 20.29 | 732,000 |
19 Apr 2022 | 19.40 | 20.26 | 19.40 | 20.24 | 20.24 | 590,100 |
18 Apr 2022 | 19.53 | 19.66 | 19.24 | 19.40 | 19.40 | 477,400 |
14 Apr 2022 | 19.80 | 20.11 | 19.71 | 19.74 | 19.74 | 653,700 |
13 Apr 2022 | 19.56 | 19.87 | 19.51 | 19.79 | 19.79 | 447,700 |
12 Apr 2022 | 19.55 | 20.02 | 19.38 | 19.58 | 19.58 | 790,800 |
11 Apr 2022 | 19.53 | 19.76 | 19.25 | 19.41 | 19.41 | 810,400 |
08 Apr 2022 | 19.89 | 20.07 | 19.66 | 19.69 | 19.69 | 581,900 |
07 Apr 2022 | 19.98 | 20.19 | 19.65 | 19.94 | 19.94 | 627,000 |
06 Apr 2022 | 20.05 | 20.31 | 19.84 | 20.10 | 20.10 | 599,200 |
05 Apr 2022 | 20.85 | 20.93 | 20.32 | 20.35 | 20.35 | 652,500 |
04 Apr 2022 | 21.26 | 21.26 | 20.69 | 20.87 | 20.87 | 526,900 |
01 Apr 2022 | 21.22 | 21.32 | 20.81 | 21.04 | 21.04 | 554,800 |
31 Mar 2022 | 21.27 | 21.57 | 20.87 | 21.03 | 21.03 | 2,017,100 |
30 Mar 2022 | 22.09 | 22.19 | 21.33 | 21.39 | 21.39 | 528,600 |
29 Mar 2022 | 21.77 | 22.27 | 21.60 | 22.15 | 22.15 | 835,500 |
28 Mar 2022 | 21.31 | 21.44 | 20.97 | 21.38 | 21.38 | 578,900 |
25 Mar 2022 | 21.18 | 21.38 | 20.87 | 21.36 | 21.36 | 601,200 |
24 Mar 2022 | 20.89 | 21.32 | 20.81 | 21.23 | 21.23 | 842,300 |
23 Mar 2022 | 21.13 | 21.28 | 20.75 | 20.83 | 20.83 | 815,400 |
22 Mar 2022 | 21.15 | 21.51 | 20.97 | 21.40 | 21.40 | 1,412,500 |
21 Mar 2022 | 21.76 | 21.94 | 20.96 | 21.24 | 21.24 | 1,004,400 |
18 Mar 2022 | 21.20 | 22.02 | 20.94 | 21.94 | 21.94 | 1,682,100 |
17 Mar 2022 | 20.78 | 21.15 | 20.67 | 21.07 | 21.07 | 1,188,800 |
16 Mar 2022 | 20.59 | 21.05 | 20.25 | 21.02 | 21.02 | 1,473,900 |
15 Mar 2022 | 20.16 | 20.40 | 19.89 | 20.36 | 20.36 | 752,600 |
14 Mar 2022 | 20.58 | 20.58 | 19.77 | 19.93 | 19.93 | 1,116,700 |
11 Mar 2022 | 20.81 | 21.03 | 20.36 | 20.38 | 20.38 | 538,400 |
10 Mar 2022 | 20.29 | 20.69 | 20.20 | 20.58 | 20.58 | 572,900 |
09 Mar 2022 | 20.04 | 21.02 | 20.02 | 20.77 | 20.77 | 1,060,000 |
08 Mar 2022 | 18.89 | 19.81 | 18.59 | 19.50 | 19.50 | 1,072,500 |
07 Mar 2022 | 19.76 | 19.76 | 18.67 | 18.83 | 18.83 | 1,369,500 |
04 Mar 2022 | 20.49 | 20.68 | 19.47 | 19.68 | 19.68 | 1,416,400 |
03 Mar 2022 | 20.77 | 21.12 | 20.28 | 20.82 | 20.82 | 976,100 |
02 Mar 2022 | 20.88 | 21.09 | 20.26 | 20.68 | 20.68 | 922,200 |
01 Mar 2022 | 21.50 | 21.58 | 20.25 | 20.57 | 20.57 | 1,594,600 |
28 Feb 2022 | 21.55 | 21.83 | 21.30 | 21.57 | 21.57 | 1,400,500 |
25 Feb 2022 | 21.55 | 21.91 | 21.15 | 21.91 | 21.91 | 717,400 |
24 Feb 2022 | 20.21 | 21.56 | 20.01 | 21.53 | 21.53 | 1,002,500 |
23 Feb 2022 | 20.75 | 21.47 | 20.66 | 20.70 | 20.70 | 1,371,200 |
22 Feb 2022 | 20.79 | 20.91 | 20.17 | 20.35 | 20.35 | 652,000 |
18 Feb 2022 | 21.24 | 21.47 | 20.80 | 20.97 | 20.97 | 798,800 |
17 Feb 2022 | 21.81 | 21.90 | 21.24 | 21.28 | 21.28 | 625,500 |
16 Feb 2022 | 21.80 | 22.33 | 21.66 | 22.14 | 22.14 | 469,300 |
15 Feb 2022 | 21.51 | 21.92 | 21.41 | 21.91 | 21.91 | 856,800 |
14 Feb 2022 | 21.35 | 21.48 | 20.87 | 21.09 | 21.09 | 906,900 |
11 Feb 2022 | 21.73 | 21.98 | 21.03 | 21.26 | 21.26 | 659,900 |
10 Feb 2022 | 21.66 | 22.23 | 21.51 | 21.75 | 21.75 | 797,400 |
09 Feb 2022 | 22.07 | 22.31 | 21.95 | 22.22 | 22.22 | 742,300 |
08 Feb 2022 | 21.45 | 21.83 | 21.33 | 21.69 | 21.69 | 1,134,300 |
07 Feb 2022 | 21.36 | 21.61 | 21.33 | 21.44 | 21.44 | 1,082,400 |
04 Feb 2022 | 21.45 | 21.65 | 21.02 | 21.40 | 21.40 | 744,200 |
03 Feb 2022 | 21.82 | 22.14 | 21.55 | 21.62 | 21.62 | 619,400 |
02 Feb 2022 | 22.22 | 22.28 | 21.93 | 22.22 | 22.22 | 730,400 |
01 Feb 2022 | 22.35 | 22.65 | 21.84 | 22.25 | 22.25 | 1,156,500 |
31 Jan 2022 | 21.63 | 22.33 | 21.54 | 22.30 | 22.30 | 942,500 |
28 Jan 2022 | 21.23 | 21.77 | 20.76 | 21.76 | 21.76 | 1,067,400 |
27 Jan 2022 | 22.00 | 22.28 | 21.13 | 21.28 | 21.28 | 1,008,100 |
26 Jan 2022 | 22.34 | 22.58 | 21.41 | 21.71 | 21.71 | 1,092,200 |
25 Jan 2022 | 21.91 | 22.23 | 21.43 | 21.89 | 21.89 | 1,209,100 |
24 Jan 2022 | 21.68 | 22.42 | 21.44 | 22.42 | 22.42 | 1,456,900 |
21 Jan 2022 | 22.57 | 22.89 | 22.04 | 22.08 | 22.08 | 884,400 |
20 Jan 2022 | 23.28 | 23.57 | 22.53 | 22.58 | 22.58 | 623,600 |
19 Jan 2022 | 23.60 | 23.76 | 22.96 | 23.01 | 23.01 | 739,300 |
18 Jan 2022 | 23.90 | 24.05 | 23.56 | 23.64 | 23.64 | 785,800 |
14 Jan 2022 | 24.35 | 24.50 | 24.00 | 24.37 | 24.37 | 891,700 |
13 Jan 2022 | 25.49 | 25.49 | 24.67 | 24.70 | 24.70 | 463,300 |
12 Jan 2022 | 25.31 | 25.69 | 25.12 | 25.41 | 25.41 | 601,900 |
11 Jan 2022 | 24.58 | 25.31 | 24.22 | 25.27 | 25.27 | 570,300 |
10 Jan 2022 | 25.17 | 25.17 | 24.20 | 24.72 | 24.72 | 921,700 |
07 Jan 2022 | 25.46 | 25.84 | 25.40 | 25.52 | 25.52 | 694,600 |
06 Jan 2022 | 25.46 | 25.84 | 25.23 | 25.35 | 25.35 | 485,500 |
05 Jan 2022 | 26.47 | 26.48 | 25.49 | 25.56 | 25.56 | 502,400 |
04 Jan 2022 | 26.25 | 26.84 | 26.22 | 26.34 | 26.34 | 613,700 |
03 Jan 2022 | 25.78 | 26.01 | 25.51 | 25.75 | 25.75 | 586,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |