Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 12.31 | 12.51 | 11.04 | 11.67 | 11.67 | 2,583,000 |
19 May 2022 | 11.46 | 12.36 | 11.38 | 12.12 | 12.12 | 2,212,400 |
18 May 2022 | 12.97 | 13.17 | 11.42 | 11.54 | 11.54 | 5,031,400 |
17 May 2022 | 13.86 | 14.16 | 13.55 | 13.79 | 13.79 | 2,329,300 |
16 May 2022 | 13.03 | 13.60 | 13.03 | 13.26 | 13.26 | 1,524,600 |
13 May 2022 | 12.38 | 13.10 | 12.33 | 12.79 | 12.79 | 2,401,700 |
12 May 2022 | 12.10 | 12.26 | 11.45 | 11.85 | 11.85 | 2,434,100 |
11 May 2022 | 12.67 | 13.40 | 12.42 | 12.49 | 12.49 | 2,289,700 |
10 May 2022 | 12.38 | 12.74 | 11.80 | 12.41 | 12.41 | 2,737,300 |
09 May 2022 | 13.37 | 13.37 | 12.02 | 12.16 | 12.16 | 2,395,600 |
06 May 2022 | 14.37 | 14.45 | 13.68 | 13.77 | 13.77 | 1,777,400 |
05 May 2022 | 15.55 | 15.72 | 14.14 | 14.57 | 14.57 | 1,802,300 |
04 May 2022 | 15.43 | 15.82 | 14.66 | 15.46 | 15.46 | 3,113,800 |
03 May 2022 | 16.05 | 16.13 | 15.11 | 15.29 | 15.29 | 2,991,900 |
02 May 2022 | 16.55 | 16.80 | 15.48 | 16.25 | 16.25 | 2,257,400 |
29 Apr 2022 | 17.99 | 18.66 | 16.51 | 16.87 | 16.87 | 3,582,300 |
28 Apr 2022 | 19.51 | 19.66 | 18.51 | 19.33 | 19.33 | 1,427,500 |
27 Apr 2022 | 19.92 | 20.33 | 19.33 | 19.70 | 19.70 | 1,467,400 |
26 Apr 2022 | 19.98 | 20.45 | 19.20 | 19.46 | 19.46 | 1,576,700 |
25 Apr 2022 | 19.54 | 20.53 | 19.07 | 20.15 | 20.15 | 2,258,300 |
22 Apr 2022 | 21.95 | 22.13 | 20.52 | 20.70 | 20.70 | 2,278,100 |
21 Apr 2022 | 23.97 | 24.00 | 21.25 | 21.96 | 21.96 | 3,762,900 |
20 Apr 2022 | 25.62 | 25.65 | 24.35 | 24.84 | 24.84 | 2,533,300 |
19 Apr 2022 | 27.03 | 27.11 | 25.55 | 25.91 | 25.91 | 1,765,900 |
18 Apr 2022 | 27.62 | 28.10 | 27.08 | 27.55 | 27.55 | 1,425,300 |
14 Apr 2022 | 26.09 | 27.70 | 26.08 | 27.41 | 27.41 | 1,633,400 |
13 Apr 2022 | 25.06 | 26.20 | 24.64 | 26.14 | 26.14 | 2,215,700 |
12 Apr 2022 | 25.30 | 25.85 | 24.74 | 24.76 | 24.76 | 1,457,800 |
11 Apr 2022 | 26.30 | 26.30 | 24.45 | 24.78 | 24.78 | 1,912,700 |
08 Apr 2022 | 27.37 | 29.24 | 26.03 | 26.66 | 26.66 | 2,351,000 |
07 Apr 2022 | 27.16 | 27.76 | 26.55 | 27.34 | 27.34 | 1,312,900 |
06 Apr 2022 | 26.67 | 27.89 | 26.02 | 27.19 | 27.19 | 2,195,300 |
05 Apr 2022 | 26.97 | 27.92 | 25.68 | 26.52 | 26.52 | 2,152,300 |
04 Apr 2022 | 26.99 | 27.27 | 26.42 | 26.62 | 26.62 | 1,519,800 |
01 Apr 2022 | 26.70 | 27.74 | 26.13 | 26.84 | 26.84 | 1,391,200 |
31 Mar 2022 | 26.59 | 27.05 | 26.25 | 26.31 | 26.31 | 1,150,400 |
30 Mar 2022 | 26.94 | 27.43 | 26.30 | 26.71 | 26.71 | 1,038,500 |
29 Mar 2022 | 26.47 | 26.53 | 24.76 | 26.32 | 26.32 | 1,752,800 |
28 Mar 2022 | 27.65 | 27.94 | 26.87 | 27.80 | 27.80 | 1,716,800 |
25 Mar 2022 | 28.85 | 29.07 | 28.05 | 28.34 | 28.34 | 1,566,200 |
24 Mar 2022 | 29.09 | 29.85 | 28.23 | 28.82 | 28.82 | 2,041,200 |
23 Mar 2022 | 27.30 | 29.81 | 27.29 | 29.18 | 29.18 | 1,661,400 |
22 Mar 2022 | 27.08 | 28.06 | 26.56 | 27.13 | 27.13 | 1,351,300 |
21 Mar 2022 | 25.53 | 27.79 | 25.49 | 27.09 | 27.09 | 2,433,600 |
18 Mar 2022 | 24.06 | 24.43 | 23.21 | 24.38 | 24.38 | 4,995,800 |
17 Mar 2022 | 22.90 | 24.40 | 22.70 | 24.17 | 24.17 | 1,790,100 |
16 Mar 2022 | 23.02 | 23.88 | 21.80 | 22.40 | 22.40 | 2,108,200 |
15 Mar 2022 | 22.03 | 22.61 | 21.72 | 22.59 | 22.59 | 1,492,800 |
14 Mar 2022 | 23.25 | 23.61 | 22.17 | 22.76 | 22.76 | 2,099,700 |
11 Mar 2022 | 25.46 | 26.39 | 23.85 | 23.95 | 23.95 | 1,746,400 |
10 Mar 2022 | 26.13 | 26.71 | 25.41 | 26.21 | 26.21 | 2,076,100 |
09 Mar 2022 | 25.35 | 25.90 | 24.40 | 25.39 | 25.39 | 3,477,300 |
08 Mar 2022 | 26.52 | 27.67 | 24.81 | 25.77 | 25.77 | 3,525,400 |
07 Mar 2022 | 29.95 | 30.36 | 27.29 | 28.36 | 28.36 | 3,375,200 |
04 Mar 2022 | 28.20 | 29.99 | 27.78 | 29.49 | 29.49 | 3,097,700 |
03 Mar 2022 | 27.15 | 29.15 | 26.99 | 28.45 | 28.45 | 2,797,500 |
02 Mar 2022 | 26.68 | 27.22 | 25.87 | 26.99 | 26.99 | 2,781,000 |
01 Mar 2022 | 24.10 | 27.18 | 23.99 | 26.35 | 26.35 | 4,390,500 |
28 Feb 2022 | 22.96 | 24.03 | 22.82 | 23.62 | 23.62 | 2,490,700 |
25 Feb 2022 | 20.69 | 23.42 | 19.75 | 22.98 | 22.98 | 3,024,000 |
24 Feb 2022 | 21.08 | 21.74 | 20.28 | 20.68 | 20.68 | 4,245,200 |
23 Feb 2022 | 21.22 | 21.92 | 21.10 | 21.40 | 21.40 | 2,213,000 |
22 Feb 2022 | 21.70 | 22.05 | 20.20 | 21.06 | 21.06 | 2,141,300 |
18 Feb 2022 | 21.25 | 21.51 | 20.82 | 21.33 | 21.33 | 1,028,600 |
17 Feb 2022 | 21.09 | 21.64 | 20.63 | 21.19 | 21.19 | 1,333,300 |
16 Feb 2022 | 20.30 | 21.36 | 20.22 | 21.29 | 21.29 | 1,759,900 |
15 Feb 2022 | 18.80 | 20.42 | 18.61 | 20.35 | 20.35 | 1,885,400 |
14 Feb 2022 | 18.91 | 19.18 | 18.18 | 19.09 | 19.09 | 1,540,200 |
11 Feb 2022 | 17.95 | 18.67 | 17.44 | 18.64 | 18.64 | 2,082,500 |
10 Feb 2022 | 18.27 | 19.11 | 18.10 | 18.25 | 18.25 | 2,079,700 |
09 Feb 2022 | 18.06 | 18.97 | 18.01 | 18.45 | 18.45 | 1,971,800 |
08 Feb 2022 | 16.60 | 18.44 | 16.53 | 18.01 | 18.01 | 2,454,500 |
07 Feb 2022 | 16.12 | 16.58 | 15.88 | 16.10 | 16.10 | 827,400 |
04 Feb 2022 | 15.81 | 16.44 | 15.53 | 16.28 | 16.28 | 1,211,700 |
03 Feb 2022 | 15.52 | 16.25 | 15.32 | 15.82 | 15.82 | 868,800 |
02 Feb 2022 | 15.84 | 15.95 | 15.08 | 15.63 | 15.63 | 1,101,600 |
01 Feb 2022 | 15.68 | 15.92 | 15.37 | 15.84 | 15.84 | 1,242,200 |
31 Jan 2022 | 15.47 | 15.47 | 14.85 | 15.34 | 15.34 | 1,841,500 |
28 Jan 2022 | 15.36 | 15.63 | 14.89 | 15.63 | 15.63 | 1,082,600 |
27 Jan 2022 | 16.57 | 16.77 | 15.34 | 15.51 | 15.51 | 1,195,800 |
26 Jan 2022 | 17.49 | 17.61 | 16.29 | 16.48 | 16.48 | 1,187,500 |
25 Jan 2022 | 16.74 | 17.36 | 15.94 | 17.14 | 17.14 | 1,560,300 |
24 Jan 2022 | 15.09 | 16.61 | 15.00 | 16.60 | 16.60 | 1,657,300 |
21 Jan 2022 | 16.55 | 16.76 | 15.85 | 15.90 | 15.90 | 2,192,900 |
20 Jan 2022 | 17.58 | 18.30 | 16.86 | 17.00 | 17.00 | 2,053,800 |
19 Jan 2022 | 17.57 | 17.83 | 16.92 | 17.13 | 17.13 | 1,026,900 |
18 Jan 2022 | 16.76 | 17.48 | 16.50 | 17.34 | 17.34 | 966,400 |
14 Jan 2022 | 16.50 | 16.97 | 16.27 | 16.88 | 16.88 | 659,800 |
13 Jan 2022 | 17.03 | 17.57 | 16.70 | 16.77 | 16.77 | 1,082,100 |
12 Jan 2022 | 17.90 | 18.16 | 16.87 | 17.05 | 17.05 | 1,195,600 |
11 Jan 2022 | 16.85 | 17.40 | 16.64 | 17.40 | 17.40 | 1,125,900 |
10 Jan 2022 | 17.36 | 17.56 | 16.86 | 17.15 | 17.15 | 1,778,000 |
07 Jan 2022 | 17.24 | 17.85 | 17.22 | 17.54 | 17.54 | 840,400 |
06 Jan 2022 | 16.34 | 17.25 | 16.34 | 17.00 | 17.00 | 1,561,900 |
05 Jan 2022 | 16.84 | 17.64 | 16.56 | 16.57 | 16.57 | 1,065,400 |
04 Jan 2022 | 16.85 | 17.09 | 16.58 | 16.60 | 16.60 | 984,800 |
03 Jan 2022 | 16.68 | 17.38 | 16.48 | 16.64 | 16.64 | 910,000 |
31 Dec 2021 | 16.38 | 16.62 | 16.33 | 16.56 | 16.56 | 503,200 |
30 Dec 2021 | 16.50 | 16.90 | 16.34 | 16.45 | 16.45 | 834,500 |
29 Dec 2021 | 16.55 | 17.08 | 16.52 | 16.60 | 16.60 | 882,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |