Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 15.93 | 16.19 | 14.74 | 15.37 | 15.37 | 676,600 |
19 May 2022 | 15.63 | 16.21 | 15.57 | 15.78 | 15.78 | 366,000 |
18 May 2022 | 16.43 | 16.55 | 15.29 | 15.58 | 15.58 | 331,300 |
17 May 2022 | 16.43 | 16.84 | 16.10 | 16.59 | 16.59 | 368,700 |
16 May 2022 | 16.28 | 16.62 | 15.86 | 16.13 | 16.13 | 305,200 |
13 May 2022 | 16.38 | 16.91 | 16.13 | 16.44 | 16.44 | 388,100 |
12 May 2022 | 15.00 | 16.32 | 14.81 | 16.13 | 16.13 | 499,700 |
11 May 2022 | 16.05 | 16.50 | 15.22 | 15.32 | 15.32 | 453,500 |
10 May 2022 | 17.20 | 17.55 | 15.57 | 16.14 | 16.14 | 704,000 |
09 May 2022 | 17.06 | 17.79 | 16.64 | 16.95 | 16.95 | 734,000 |
06 May 2022 | 17.15 | 17.78 | 16.70 | 17.45 | 17.45 | 478,300 |
05 May 2022 | 17.85 | 18.47 | 16.76 | 17.28 | 17.28 | 604,600 |
04 May 2022 | 18.25 | 18.68 | 17.55 | 18.65 | 18.65 | 332,800 |
03 May 2022 | 18.34 | 18.67 | 18.08 | 18.21 | 18.21 | 367,500 |
02 May 2022 | 17.46 | 18.39 | 17.25 | 18.38 | 18.38 | 527,200 |
29 Apr 2022 | 18.70 | 19.00 | 17.47 | 17.54 | 17.54 | 419,400 |
28 Apr 2022 | 18.00 | 18.76 | 17.71 | 18.47 | 18.47 | 260,300 |
27 Apr 2022 | 18.29 | 18.75 | 17.82 | 17.86 | 17.86 | 251,300 |
26 Apr 2022 | 18.30 | 18.32 | 17.78 | 18.02 | 18.02 | 409,500 |
25 Apr 2022 | 17.50 | 18.41 | 17.40 | 18.16 | 18.16 | 318,600 |
22 Apr 2022 | 18.00 | 18.51 | 17.55 | 17.63 | 17.63 | 287,600 |
21 Apr 2022 | 18.61 | 19.11 | 17.68 | 17.98 | 17.98 | 449,500 |
20 Apr 2022 | 19.31 | 19.49 | 18.62 | 18.63 | 18.63 | 354,100 |
19 Apr 2022 | 19.21 | 19.40 | 18.90 | 19.23 | 19.23 | 1,032,200 |
18 Apr 2022 | 19.71 | 19.93 | 18.95 | 19.22 | 19.22 | 288,000 |
14 Apr 2022 | 20.17 | 20.26 | 19.54 | 19.75 | 19.75 | 428,200 |
13 Apr 2022 | 20.29 | 20.66 | 19.93 | 20.02 | 20.02 | 2,130,500 |
12 Apr 2022 | 20.40 | 20.52 | 19.77 | 19.97 | 19.97 | 1,556,600 |
11 Apr 2022 | 19.11 | 20.33 | 18.95 | 20.01 | 20.01 | 1,244,500 |
08 Apr 2022 | 20.15 | 20.78 | 19.35 | 19.37 | 19.37 | 998,900 |
07 Apr 2022 | 20.09 | 20.74 | 19.57 | 20.28 | 20.28 | 1,858,500 |
06 Apr 2022 | 20.78 | 20.84 | 19.85 | 20.28 | 20.28 | 2,204,100 |
05 Apr 2022 | 21.40 | 21.41 | 20.79 | 21.08 | 21.08 | 762,500 |
04 Apr 2022 | 21.31 | 21.83 | 20.98 | 21.33 | 21.33 | 1,030,900 |
01 Apr 2022 | 21.13 | 21.47 | 20.70 | 21.04 | 21.04 | 298,800 |
31 Mar 2022 | 21.45 | 21.54 | 20.90 | 21.00 | 21.00 | 361,800 |
30 Mar 2022 | 22.41 | 22.70 | 21.43 | 21.49 | 21.49 | 278,300 |
29 Mar 2022 | 21.59 | 22.56 | 21.30 | 22.43 | 22.43 | 596,400 |
28 Mar 2022 | 21.37 | 21.90 | 20.91 | 21.41 | 21.41 | 461,400 |
25 Mar 2022 | 21.53 | 21.80 | 20.56 | 21.35 | 21.35 | 739,300 |
24 Mar 2022 | 21.61 | 21.99 | 20.78 | 21.42 | 21.42 | 709,100 |
23 Mar 2022 | 21.02 | 21.89 | 20.66 | 21.61 | 21.61 | 614,700 |
22 Mar 2022 | 20.58 | 21.09 | 19.88 | 21.01 | 21.01 | 828,700 |
21 Mar 2022 | 21.24 | 21.60 | 20.59 | 20.83 | 20.83 | 510,900 |
18 Mar 2022 | 19.96 | 21.65 | 19.96 | 21.50 | 21.50 | 711,600 |
17 Mar 2022 | 18.70 | 20.25 | 18.55 | 20.25 | 20.25 | 583,000 |
16 Mar 2022 | 17.20 | 18.49 | 16.97 | 18.23 | 18.23 | 474,600 |
15 Mar 2022 | 16.87 | 17.56 | 16.54 | 17.01 | 17.01 | 761,600 |
14 Mar 2022 | 17.50 | 18.07 | 16.41 | 16.76 | 16.76 | 835,700 |
11 Mar 2022 | 18.39 | 18.74 | 17.19 | 17.72 | 17.72 | 326,500 |
10 Mar 2022 | 18.15 | 18.48 | 17.48 | 18.11 | 18.11 | 473,200 |
09 Mar 2022 | 19.08 | 19.42 | 18.35 | 18.41 | 18.41 | 2,346,900 |
08 Mar 2022 | 17.50 | 18.80 | 17.40 | 18.68 | 18.68 | 1,832,700 |
07 Mar 2022 | 17.42 | 18.11 | 17.12 | 17.76 | 17.76 | 508,700 |
04 Mar 2022 | 17.89 | 18.48 | 17.17 | 17.50 | 17.50 | 559,300 |
03 Mar 2022 | 18.53 | 19.25 | 17.02 | 17.84 | 17.84 | 610,600 |
02 Mar 2022 | 20.11 | 20.90 | 18.71 | 18.90 | 18.90 | 371,700 |
01 Mar 2022 | 19.87 | 20.57 | 19.73 | 19.95 | 19.95 | 347,700 |
28 Feb 2022 | 19.38 | 20.10 | 18.94 | 19.87 | 19.87 | 239,500 |
25 Feb 2022 | 18.77 | 19.22 | 18.07 | 19.17 | 19.17 | 242,700 |
24 Feb 2022 | 17.31 | 18.99 | 17.18 | 18.76 | 18.76 | 444,400 |
23 Feb 2022 | 18.57 | 19.29 | 17.44 | 17.95 | 17.95 | 296,300 |
22 Feb 2022 | 18.03 | 19.10 | 17.18 | 18.36 | 18.36 | 439,900 |
18 Feb 2022 | 19.39 | 19.94 | 17.85 | 18.44 | 18.44 | 1,995,200 |
17 Feb 2022 | 19.73 | 20.15 | 19.24 | 19.47 | 19.47 | 248,600 |
16 Feb 2022 | 19.57 | 20.37 | 19.29 | 20.00 | 20.00 | 235,700 |
15 Feb 2022 | 19.54 | 20.06 | 19.21 | 19.67 | 19.67 | 312,700 |
14 Feb 2022 | 18.19 | 20.22 | 18.19 | 19.50 | 19.50 | 418,800 |
11 Feb 2022 | 19.10 | 19.50 | 17.91 | 18.13 | 18.13 | 103,000 |
10 Feb 2022 | 18.48 | 19.89 | 18.48 | 19.10 | 19.10 | 202,200 |
09 Feb 2022 | 18.43 | 19.00 | 18.01 | 18.82 | 18.82 | 123,500 |
08 Feb 2022 | 17.24 | 18.22 | 17.24 | 18.18 | 18.18 | 155,700 |
07 Feb 2022 | 17.89 | 18.77 | 17.20 | 17.40 | 17.40 | 182,100 |
04 Feb 2022 | 17.06 | 18.40 | 16.75 | 17.97 | 17.97 | 306,300 |
03 Feb 2022 | 16.82 | 17.37 | 16.65 | 17.05 | 17.05 | 195,400 |
02 Feb 2022 | 18.02 | 18.17 | 16.84 | 17.16 | 17.16 | 359,900 |
01 Feb 2022 | 17.02 | 18.25 | 16.91 | 17.99 | 17.99 | 377,600 |
31 Jan 2022 | 15.82 | 17.05 | 15.82 | 17.05 | 17.05 | 357,100 |
28 Jan 2022 | 14.67 | 16.03 | 14.51 | 15.89 | 15.89 | 546,400 |
27 Jan 2022 | 15.44 | 15.63 | 14.84 | 14.88 | 14.88 | 262,800 |
26 Jan 2022 | 15.85 | 16.36 | 15.18 | 15.39 | 15.39 | 254,400 |
25 Jan 2022 | 16.39 | 17.17 | 15.51 | 15.66 | 15.66 | 399,200 |
24 Jan 2022 | 15.70 | 17.12 | 14.60 | 16.94 | 16.94 | 755,900 |
21 Jan 2022 | 16.55 | 16.64 | 15.77 | 15.87 | 15.87 | 321,200 |
20 Jan 2022 | 16.66 | 17.32 | 16.38 | 16.40 | 16.40 | 326,100 |
19 Jan 2022 | 17.06 | 17.23 | 16.06 | 16.82 | 16.82 | 208,400 |
18 Jan 2022 | 17.60 | 17.96 | 16.87 | 16.99 | 16.99 | 291,600 |
14 Jan 2022 | 17.90 | 18.43 | 16.78 | 17.37 | 17.37 | 406,700 |
13 Jan 2022 | 17.90 | 18.61 | 17.81 | 18.17 | 18.17 | 391,500 |
12 Jan 2022 | 18.97 | 19.37 | 17.93 | 17.97 | 17.97 | 349,000 |
11 Jan 2022 | 19.10 | 19.38 | 18.17 | 18.76 | 18.76 | 311,900 |
10 Jan 2022 | 19.78 | 19.82 | 18.75 | 19.06 | 19.06 | 1,236,200 |
07 Jan 2022 | 20.06 | 20.62 | 19.51 | 20.14 | 20.14 | 278,200 |
06 Jan 2022 | 19.21 | 20.02 | 18.80 | 19.75 | 19.75 | 454,300 |
05 Jan 2022 | 21.12 | 21.25 | 19.19 | 19.50 | 19.50 | 759,600 |
04 Jan 2022 | 21.31 | 21.45 | 20.51 | 21.20 | 21.20 | 438,000 |
03 Jan 2022 | 22.31 | 22.72 | 21.31 | 21.40 | 21.40 | 318,200 |
31 Dec 2021 | 22.60 | 23.39 | 22.26 | 22.98 | 22.98 | 168,200 |
30 Dec 2021 | 21.30 | 22.71 | 21.28 | 22.43 | 22.43 | 159,800 |
29 Dec 2021 | 21.43 | 21.96 | 21.13 | 21.38 | 21.38 | 164,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |