Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 16.05 | 16.17 | 14.38 | 14.98 | 14.98 | 1,745,600 |
19 May 2022 | 15.45 | 16.28 | 15.31 | 15.69 | 15.69 | 800,100 |
18 May 2022 | 16.78 | 17.16 | 15.16 | 15.70 | 15.70 | 1,108,600 |
17 May 2022 | 17.31 | 17.52 | 16.35 | 17.02 | 17.02 | 939,100 |
16 May 2022 | 17.50 | 18.29 | 16.60 | 16.80 | 16.80 | 995,900 |
13 May 2022 | 15.88 | 18.14 | 15.42 | 17.24 | 17.24 | 1,714,200 |
12 May 2022 | 14.24 | 15.72 | 13.92 | 15.02 | 15.02 | 1,601,900 |
11 May 2022 | 16.00 | 16.24 | 14.34 | 14.65 | 14.65 | 1,635,700 |
10 May 2022 | 16.01 | 16.96 | 15.77 | 16.27 | 16.27 | 1,761,000 |
09 May 2022 | 17.22 | 17.35 | 15.35 | 15.53 | 15.53 | 1,742,100 |
06 May 2022 | 18.16 | 18.35 | 17.21 | 17.96 | 17.96 | 937,300 |
05 May 2022 | 19.61 | 19.80 | 17.91 | 18.39 | 18.39 | 1,006,800 |
04 May 2022 | 19.50 | 20.28 | 18.81 | 19.90 | 19.90 | 818,500 |
03 May 2022 | 19.35 | 20.25 | 19.26 | 19.61 | 19.61 | 631,000 |
02 May 2022 | 18.78 | 19.64 | 18.60 | 19.43 | 19.43 | 875,600 |
29 Apr 2022 | 19.31 | 20.24 | 18.69 | 19.10 | 19.10 | 960,400 |
28 Apr 2022 | 20.13 | 20.55 | 18.50 | 19.62 | 19.62 | 1,165,300 |
27 Apr 2022 | 20.74 | 21.36 | 20.32 | 20.36 | 20.36 | 618,000 |
26 Apr 2022 | 21.60 | 21.93 | 20.51 | 20.82 | 20.82 | 763,000 |
25 Apr 2022 | 20.66 | 22.04 | 20.60 | 21.98 | 21.98 | 792,100 |
22 Apr 2022 | 21.38 | 22.06 | 20.93 | 21.20 | 21.20 | 555,900 |
21 Apr 2022 | 23.16 | 23.58 | 21.15 | 21.62 | 21.62 | 877,100 |
20 Apr 2022 | 23.70 | 23.70 | 22.52 | 22.81 | 22.81 | 602,300 |
19 Apr 2022 | 23.11 | 24.01 | 22.83 | 23.70 | 23.70 | 602,200 |
18 Apr 2022 | 24.22 | 24.22 | 22.55 | 23.02 | 23.02 | 872,700 |
14 Apr 2022 | 25.13 | 25.31 | 24.15 | 24.16 | 24.16 | 446,900 |
13 Apr 2022 | 24.33 | 25.15 | 23.90 | 25.03 | 25.03 | 443,100 |
12 Apr 2022 | 25.26 | 25.80 | 24.15 | 24.42 | 24.42 | 596,000 |
11 Apr 2022 | 24.55 | 25.40 | 24.04 | 24.94 | 24.94 | 688,100 |
08 Apr 2022 | 25.91 | 26.04 | 24.80 | 25.05 | 25.05 | 599,400 |
07 Apr 2022 | 26.26 | 26.67 | 25.15 | 25.96 | 25.96 | 760,200 |
06 Apr 2022 | 27.19 | 27.19 | 25.03 | 26.22 | 26.22 | 1,186,600 |
05 Apr 2022 | 29.56 | 29.99 | 27.71 | 27.87 | 27.87 | 1,224,000 |
04 Apr 2022 | 27.25 | 29.56 | 27.16 | 29.29 | 29.29 | 2,149,200 |
01 Apr 2022 | 26.50 | 27.02 | 26.23 | 26.89 | 26.89 | 683,400 |
31 Mar 2022 | 26.77 | 27.19 | 26.06 | 26.46 | 26.46 | 687,700 |
30 Mar 2022 | 27.24 | 27.67 | 26.39 | 26.67 | 26.67 | 881,800 |
29 Mar 2022 | 27.22 | 28.16 | 26.64 | 27.34 | 27.34 | 1,371,800 |
28 Mar 2022 | 26.54 | 27.07 | 25.60 | 26.99 | 26.99 | 699,400 |
25 Mar 2022 | 26.75 | 26.76 | 25.84 | 26.25 | 26.25 | 627,600 |
24 Mar 2022 | 26.64 | 27.01 | 25.75 | 26.90 | 26.90 | 718,700 |
23 Mar 2022 | 26.05 | 27.79 | 25.95 | 26.41 | 26.41 | 1,593,300 |
22 Mar 2022 | 24.68 | 27.24 | 24.68 | 26.18 | 26.18 | 1,990,300 |
21 Mar 2022 | 25.73 | 26.73 | 24.56 | 24.57 | 24.57 | 1,427,200 |
18 Mar 2022 | 24.36 | 25.70 | 24.24 | 25.61 | 25.61 | 1,979,600 |
17 Mar 2022 | 23.87 | 24.52 | 23.26 | 24.52 | 24.52 | 1,037,300 |
16 Mar 2022 | 22.41 | 24.10 | 21.61 | 23.86 | 23.86 | 1,554,800 |
15 Mar 2022 | 20.66 | 22.07 | 20.07 | 22.01 | 22.01 | 969,400 |
14 Mar 2022 | 22.85 | 23.54 | 20.77 | 21.19 | 21.19 | 1,670,100 |
11 Mar 2022 | 23.94 | 24.44 | 22.23 | 23.18 | 23.18 | 2,315,700 |
10 Mar 2022 | 24.73 | 25.60 | 24.19 | 25.13 | 25.13 | 1,429,300 |
09 Mar 2022 | 24.99 | 25.53 | 24.28 | 25.45 | 25.45 | 1,514,800 |
08 Mar 2022 | 22.28 | 25.49 | 21.89 | 24.32 | 24.32 | 1,687,100 |
07 Mar 2022 | 22.20 | 23.39 | 22.08 | 22.46 | 22.46 | 1,132,300 |
04 Mar 2022 | 23.52 | 24.39 | 21.95 | 22.43 | 22.43 | 1,192,500 |
03 Mar 2022 | 25.18 | 25.24 | 23.68 | 24.02 | 24.02 | 880,800 |
02 Mar 2022 | 24.45 | 24.98 | 23.68 | 24.81 | 24.81 | 794,900 |
01 Mar 2022 | 24.44 | 25.66 | 24.14 | 24.31 | 24.31 | 1,022,500 |
28 Feb 2022 | 24.27 | 25.06 | 23.75 | 24.58 | 24.58 | 1,499,900 |
25 Feb 2022 | 24.14 | 24.34 | 23.15 | 23.86 | 23.86 | 815,000 |
24 Feb 2022 | 20.08 | 24.29 | 19.84 | 24.19 | 24.19 | 1,890,700 |
23 Feb 2022 | 22.80 | 23.24 | 22.22 | 22.22 | 22.22 | 1,120,400 |
22 Feb 2022 | 22.15 | 23.44 | 21.97 | 22.56 | 22.56 | 1,377,900 |
18 Feb 2022 | 24.06 | 24.35 | 23.02 | 23.55 | 23.55 | 924,400 |
17 Feb 2022 | 25.09 | 25.73 | 24.15 | 24.19 | 24.19 | 850,100 |
16 Feb 2022 | 25.15 | 25.96 | 24.83 | 25.44 | 25.44 | 791,500 |
15 Feb 2022 | 24.45 | 25.53 | 24.33 | 25.42 | 25.42 | 1,236,800 |
14 Feb 2022 | 22.98 | 24.58 | 22.89 | 23.78 | 23.78 | 1,140,000 |
11 Feb 2022 | 24.40 | 25.36 | 23.37 | 23.70 | 23.70 | 2,325,200 |
10 Feb 2022 | 22.41 | 25.70 | 22.41 | 23.70 | 23.70 | 2,211,300 |
09 Feb 2022 | 21.71 | 23.15 | 21.55 | 23.15 | 23.15 | 1,711,900 |
08 Feb 2022 | 19.77 | 21.75 | 19.70 | 21.37 | 21.37 | 1,276,600 |
07 Feb 2022 | 20.21 | 20.84 | 19.50 | 19.86 | 19.86 | 811,200 |
04 Feb 2022 | 19.39 | 20.48 | 19.18 | 19.98 | 19.98 | 1,092,300 |
03 Feb 2022 | 19.45 | 20.50 | 19.15 | 19.41 | 19.41 | 1,246,900 |
02 Feb 2022 | 21.09 | 21.10 | 19.53 | 20.26 | 20.26 | 1,281,500 |
01 Feb 2022 | 21.00 | 21.18 | 20.13 | 20.89 | 20.89 | 1,391,300 |
31 Jan 2022 | 19.10 | 21.38 | 19.05 | 20.91 | 20.91 | 1,732,700 |
28 Jan 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 18.89 | 1,386,500 |
27 Jan 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 18.60 | 1,435,300 |
26 Jan 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 19.79 | 1,756,700 |
25 Jan 2022 | 19.57 | 20.47 | 19.13 | 19.84 | 19.84 | 1,364,200 |
24 Jan 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 20.56 | 2,731,500 |
21 Jan 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 20.98 | 3,047,600 |
20 Jan 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 22.06 | 2,363,800 |
19 Jan 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 23.34 | 2,679,600 |
18 Jan 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 24.85 | 6,520,800 |
14 Jan 2022 | 22.56 | 23.48 | 22.52 | 23.38 | 23.38 | 1,341,600 |
13 Jan 2022 | 24.16 | 24.19 | 22.85 | 22.92 | 22.92 | 1,393,400 |
12 Jan 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 23.84 | 984,700 |
11 Jan 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 24.10 | 1,300,000 |
10 Jan 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 23.85 | 1,908,300 |
07 Jan 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 23.70 | 2,106,400 |
06 Jan 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 24.25 | 1,929,600 |
05 Jan 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 25.10 | 2,665,100 |
04 Jan 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 27.11 | 2,786,900 |
03 Jan 2022 | 27.45 | 27.79 | 26.45 | 26.87 | 26.87 | 2,602,100 |
31 Dec 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 26.51 | 1,144,500 |
30 Dec 2021 | 26.09 | 28.50 | 26.03 | 27.49 | 27.49 | 2,152,900 |
29 Dec 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 26.27 | 2,076,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |