Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 10.71 | 11.30 | 10.62 | 11.24 | 11.24 | 2,922,000 |
24 May 2022 | 11.69 | 11.69 | 10.56 | 10.71 | 10.71 | 3,421,100 |
23 May 2022 | 11.80 | 12.04 | 11.30 | 11.85 | 11.85 | 3,250,800 |
20 May 2022 | 12.19 | 12.50 | 11.46 | 11.93 | 11.93 | 4,706,700 |
19 May 2022 | 11.12 | 12.46 | 11.01 | 12.12 | 12.12 | 5,112,900 |
18 May 2022 | 11.69 | 11.96 | 10.99 | 11.06 | 11.06 | 3,724,300 |
17 May 2022 | 11.85 | 12.35 | 11.25 | 11.83 | 11.83 | 4,664,600 |
16 May 2022 | 12.11 | 12.55 | 11.50 | 11.51 | 11.51 | 5,035,900 |
13 May 2022 | 11.05 | 12.36 | 11.00 | 12.28 | 12.28 | 6,869,800 |
12 May 2022 | 9.60 | 10.89 | 9.50 | 10.75 | 10.75 | 8,224,600 |
11 May 2022 | 11.06 | 11.19 | 10.01 | 10.04 | 10.04 | 6,545,400 |
10 May 2022 | 11.99 | 12.37 | 10.50 | 11.14 | 11.14 | 7,384,800 |
09 May 2022 | 12.81 | 12.88 | 11.63 | 11.74 | 11.74 | 5,632,800 |
06 May 2022 | 13.56 | 13.68 | 12.64 | 13.12 | 13.12 | 6,146,900 |
05 May 2022 | 14.54 | 14.99 | 13.49 | 13.81 | 13.81 | 10,478,800 |
04 May 2022 | 16.34 | 17.00 | 15.00 | 16.86 | 16.86 | 6,987,300 |
03 May 2022 | 16.46 | 17.31 | 16.30 | 16.70 | 16.70 | 3,734,900 |
02 May 2022 | 15.81 | 16.65 | 15.49 | 16.60 | 16.60 | 4,798,300 |
29 Apr 2022 | 17.25 | 17.69 | 15.88 | 15.90 | 15.90 | 3,787,000 |
28 Apr 2022 | 16.40 | 17.18 | 15.63 | 17.10 | 17.10 | 4,876,000 |
27 Apr 2022 | 16.73 | 17.02 | 15.89 | 16.31 | 16.31 | 4,756,900 |
26 Apr 2022 | 17.66 | 17.94 | 16.47 | 16.62 | 16.62 | 4,408,700 |
25 Apr 2022 | 17.00 | 18.11 | 16.80 | 18.10 | 18.10 | 5,325,400 |
22 Apr 2022 | 17.16 | 17.74 | 16.56 | 17.02 | 17.02 | 3,963,500 |
21 Apr 2022 | 18.15 | 18.66 | 16.92 | 17.07 | 17.07 | 4,086,900 |
20 Apr 2022 | 19.50 | 19.56 | 17.58 | 17.88 | 17.88 | 4,829,900 |
19 Apr 2022 | 19.06 | 19.90 | 18.91 | 19.69 | 19.69 | 3,407,100 |
18 Apr 2022 | 18.79 | 19.16 | 18.09 | 19.09 | 19.09 | 5,310,200 |
14 Apr 2022 | 19.16 | 20.03 | 18.84 | 18.88 | 18.88 | 13,436,200 |
13 Apr 2022 | 18.32 | 19.42 | 18.25 | 19.06 | 19.06 | 5,366,400 |
12 Apr 2022 | 18.90 | 19.43 | 18.16 | 18.33 | 18.33 | 5,118,000 |
11 Apr 2022 | 17.61 | 18.88 | 17.21 | 18.56 | 18.56 | 5,301,400 |
08 Apr 2022 | 17.73 | 18.89 | 17.45 | 18.12 | 18.12 | 9,919,400 |
07 Apr 2022 | 17.68 | 18.17 | 16.99 | 17.73 | 17.73 | 3,126,700 |
06 Apr 2022 | 18.00 | 18.07 | 17.10 | 17.70 | 17.70 | 3,647,500 |
05 Apr 2022 | 19.26 | 19.45 | 18.17 | 18.41 | 18.41 | 3,358,600 |
04 Apr 2022 | 18.86 | 19.63 | 18.76 | 19.35 | 19.35 | 3,774,700 |
01 Apr 2022 | 17.98 | 18.96 | 17.86 | 18.71 | 18.71 | 5,222,500 |
31 Mar 2022 | 17.83 | 18.05 | 17.35 | 17.38 | 17.38 | 2,080,700 |
30 Mar 2022 | 18.16 | 18.86 | 17.75 | 17.86 | 17.86 | 3,262,300 |
29 Mar 2022 | 17.71 | 18.61 | 17.61 | 18.45 | 18.45 | 4,614,200 |
28 Mar 2022 | 16.75 | 17.68 | 16.62 | 17.33 | 17.33 | 3,280,000 |
25 Mar 2022 | 17.64 | 17.68 | 16.51 | 16.68 | 16.68 | 3,566,800 |
24 Mar 2022 | 17.21 | 17.64 | 16.54 | 17.60 | 17.60 | 2,916,900 |
23 Mar 2022 | 17.14 | 17.90 | 16.83 | 17.15 | 17.15 | 3,352,700 |
22 Mar 2022 | 16.46 | 17.65 | 16.34 | 17.32 | 17.32 | 4,922,500 |
21 Mar 2022 | 17.00 | 17.11 | 16.28 | 16.59 | 16.59 | 3,668,900 |
18 Mar 2022 | 16.15 | 17.28 | 16.15 | 17.07 | 17.07 | 12,057,100 |
17 Mar 2022 | 15.13 | 16.43 | 15.00 | 16.40 | 16.40 | 4,450,000 |
16 Mar 2022 | 13.96 | 15.44 | 13.96 | 15.43 | 15.43 | 5,965,200 |
15 Mar 2022 | 13.09 | 13.88 | 13.01 | 13.70 | 13.70 | 4,766,700 |
14 Mar 2022 | 14.07 | 14.53 | 13.22 | 13.30 | 13.30 | 6,302,900 |
11 Mar 2022 | 14.77 | 15.14 | 13.88 | 13.89 | 13.89 | 5,143,300 |
10 Mar 2022 | 15.36 | 15.39 | 14.44 | 14.69 | 14.69 | 4,713,800 |
09 Mar 2022 | 15.50 | 15.65 | 15.10 | 15.61 | 15.61 | 7,540,600 |
08 Mar 2022 | 14.85 | 15.55 | 14.24 | 14.98 | 14.98 | 7,366,400 |
07 Mar 2022 | 15.45 | 15.92 | 14.90 | 15.00 | 15.00 | 6,854,300 |
04 Mar 2022 | 16.79 | 17.07 | 15.22 | 15.39 | 15.39 | 7,729,700 |
03 Mar 2022 | 18.02 | 18.02 | 16.46 | 16.63 | 16.63 | 6,749,000 |
02 Mar 2022 | 18.00 | 18.29 | 17.20 | 17.96 | 17.96 | 7,357,400 |
01 Mar 2022 | 18.77 | 18.90 | 17.98 | 18.03 | 18.03 | 7,146,100 |
28 Feb 2022 | 18.58 | 18.93 | 17.17 | 18.60 | 18.60 | 10,913,800 |
25 Feb 2022 | 18.72 | 18.78 | 17.21 | 18.69 | 18.69 | 8,433,900 |
24 Feb 2022 | 16.74 | 18.92 | 16.41 | 18.76 | 18.76 | 12,454,800 |
23 Feb 2022 | 18.94 | 19.32 | 17.49 | 17.65 | 17.65 | 10,180,500 |
22 Feb 2022 | 18.31 | 19.79 | 18.02 | 18.94 | 18.94 | 9,419,000 |
18 Feb 2022 | 20.01 | 20.02 | 18.52 | 18.70 | 18.70 | 16,785,600 |
17 Feb 2022 | 20.69 | 21.40 | 19.13 | 19.20 | 19.20 | 28,778,400 |
16 Feb 2022 | 28.65 | 29.17 | 27.87 | 28.93 | 28.93 | 8,180,700 |
15 Feb 2022 | 28.87 | 29.99 | 28.61 | 29.50 | 29.50 | 2,399,000 |
14 Feb 2022 | 27.67 | 29.22 | 27.67 | 28.19 | 28.19 | 2,337,600 |
11 Feb 2022 | 28.70 | 29.96 | 27.63 | 28.16 | 28.16 | 2,540,300 |
10 Feb 2022 | 28.44 | 29.98 | 28.14 | 28.62 | 28.62 | 2,255,400 |
09 Feb 2022 | 28.10 | 29.25 | 27.65 | 29.15 | 29.15 | 2,249,600 |
08 Feb 2022 | 26.50 | 27.77 | 26.16 | 27.61 | 27.61 | 1,997,300 |
07 Feb 2022 | 26.81 | 28.27 | 26.69 | 26.91 | 26.91 | 1,937,500 |
04 Feb 2022 | 25.90 | 27.00 | 25.27 | 26.78 | 26.78 | 2,430,900 |
03 Feb 2022 | 26.26 | 27.00 | 25.44 | 25.56 | 25.56 | 2,422,200 |
02 Feb 2022 | 29.23 | 29.30 | 26.83 | 27.38 | 27.38 | 2,453,400 |
01 Feb 2022 | 29.41 | 29.61 | 27.96 | 29.20 | 29.20 | 2,300,700 |
31 Jan 2022 | 24.99 | 28.70 | 24.96 | 28.66 | 28.66 | 3,703,200 |
28 Jan 2022 | 24.57 | 25.18 | 23.50 | 25.05 | 25.05 | 2,758,200 |
27 Jan 2022 | 26.13 | 26.50 | 24.27 | 24.47 | 24.47 | 3,197,800 |
26 Jan 2022 | 27.60 | 28.34 | 25.37 | 25.49 | 25.49 | 4,649,300 |
25 Jan 2022 | 26.76 | 27.90 | 26.08 | 26.53 | 26.53 | 2,918,100 |
24 Jan 2022 | 26.80 | 28.06 | 24.65 | 28.00 | 28.00 | 5,151,900 |
21 Jan 2022 | 29.32 | 29.99 | 28.09 | 28.10 | 28.10 | 3,971,200 |
20 Jan 2022 | 30.21 | 31.71 | 29.66 | 29.72 | 29.72 | 2,514,100 |
19 Jan 2022 | 30.12 | 31.07 | 29.43 | 29.52 | 29.52 | 2,203,800 |
18 Jan 2022 | 30.55 | 31.38 | 29.78 | 29.95 | 29.95 | 2,243,700 |
14 Jan 2022 | 31.40 | 32.00 | 30.08 | 31.22 | 31.22 | 2,390,600 |
13 Jan 2022 | 33.24 | 33.55 | 31.32 | 31.42 | 31.42 | 2,302,300 |
12 Jan 2022 | 34.45 | 35.33 | 33.02 | 33.21 | 33.21 | 1,886,200 |
11 Jan 2022 | 33.14 | 35.14 | 32.56 | 34.25 | 34.25 | 2,407,900 |
10 Jan 2022 | 32.26 | 33.41 | 31.35 | 33.35 | 33.35 | 3,153,300 |
07 Jan 2022 | 31.66 | 34.03 | 31.56 | 33.01 | 33.01 | 3,237,300 |
06 Jan 2022 | 31.60 | 32.69 | 30.70 | 31.77 | 31.77 | 2,878,500 |
05 Jan 2022 | 34.16 | 34.58 | 31.78 | 32.14 | 32.14 | 3,288,900 |
04 Jan 2022 | 36.20 | 36.21 | 33.30 | 34.49 | 34.49 | 3,035,500 |
03 Jan 2022 | 36.00 | 36.62 | 34.83 | 36.30 | 36.30 | 2,061,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |