Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 19.70 | 19.75 | 19.49 | 19.68 | 19.68 | 15,100 |
26 May 2022 | 19.32 | 19.47 | 19.32 | 19.38 | 19.38 | 11,400 |
25 May 2022 | 19.68 | 19.68 | 19.41 | 19.51 | 19.51 | 29,300 |
24 May 2022 | 19.64 | 19.64 | 19.39 | 19.53 | 19.53 | 47,900 |
23 May 2022 | 20.57 | 20.61 | 20.45 | 20.53 | 20.53 | 19,200 |
20 May 2022 | 20.52 | 20.52 | 20.15 | 20.39 | 20.39 | 12,900 |
19 May 2022 | 19.68 | 20.00 | 19.65 | 19.85 | 19.85 | 24,600 |
18 May 2022 | 19.63 | 19.75 | 19.34 | 19.38 | 19.38 | 30,900 |
17 May 2022 | 20.02 | 20.02 | 19.70 | 19.89 | 19.89 | 71,300 |
16 May 2022 | 19.90 | 20.03 | 19.71 | 19.87 | 19.87 | 36,500 |
13 May 2022 | 19.85 | 20.18 | 19.80 | 20.05 | 20.05 | 15,500 |
12 May 2022 | 19.59 | 19.95 | 19.58 | 19.79 | 19.79 | 10,900 |
11 May 2022 | 19.60 | 19.87 | 19.46 | 19.46 | 19.46 | 9,500 |
10 May 2022 | 19.15 | 19.41 | 19.06 | 19.24 | 19.24 | 7,500 |
09 May 2022 | 19.05 | 19.11 | 18.79 | 18.82 | 18.82 | 12,000 |
06 May 2022 | 19.48 | 19.48 | 19.33 | 19.41 | 19.41 | 5,400 |
05 May 2022 | 20.05 | 20.28 | 19.55 | 19.89 | 19.89 | 29,100 |
04 May 2022 | 20.22 | 20.42 | 20.05 | 20.42 | 20.42 | 13,000 |
03 May 2022 | 20.51 | 20.52 | 20.39 | 20.49 | 20.49 | 3,000 |
02 May 2022 | 20.11 | 20.40 | 20.05 | 20.40 | 20.40 | 8,100 |
29 Apr 2022 | 20.73 | 20.74 | 20.36 | 20.43 | 20.43 | 7,600 |
28 Apr 2022 | 20.20 | 20.20 | 19.78 | 20.01 | 20.01 | 40,000 |
27 Apr 2022 | 19.86 | 20.32 | 19.84 | 20.18 | 20.18 | 23,600 |
26 Apr 2022 | 19.79 | 19.90 | 19.66 | 19.76 | 19.76 | 16,200 |
25 Apr 2022 | 19.97 | 19.97 | 19.57 | 19.75 | 19.75 | 28,400 |
22 Apr 2022 | 20.76 | 20.86 | 20.59 | 20.61 | 20.61 | 10,300 |
21 Apr 2022 | 21.18 | 21.18 | 20.42 | 20.45 | 20.45 | 155,000 |
20 Apr 2022 | 21.51 | 21.51 | 21.40 | 21.48 | 21.48 | 6,000 |
19 Apr 2022 | 21.79 | 21.90 | 21.76 | 21.83 | 21.83 | 1,100 |
18 Apr 2022 | 22.46 | 22.46 | 22.16 | 22.18 | 22.18 | 34,400 |
14 Apr 2022 | 22.35 | 22.47 | 22.29 | 22.42 | 22.42 | 6,800 |
13 Apr 2022 | 22.07 | 22.44 | 22.07 | 22.28 | 22.28 | 35,700 |
12 Apr 2022 | 22.62 | 22.91 | 22.45 | 22.59 | 22.59 | 17,500 |
11 Apr 2022 | 22.73 | 22.76 | 22.11 | 22.11 | 22.11 | 32,300 |
08 Apr 2022 | 23.06 | 23.06 | 22.80 | 22.81 | 22.81 | 13,200 |
07 Apr 2022 | 23.43 | 23.43 | 23.00 | 23.06 | 23.06 | 11,800 |
06 Apr 2022 | 23.49 | 23.86 | 23.47 | 23.54 | 23.54 | 12,200 |
05 Apr 2022 | 23.80 | 23.82 | 23.54 | 23.54 | 23.54 | 7,600 |
04 Apr 2022 | 24.07 | 24.36 | 23.95 | 24.03 | 24.03 | 26,200 |
01 Apr 2022 | 23.58 | 23.74 | 23.49 | 23.51 | 23.51 | 16,200 |
31 Mar 2022 | 24.10 | 24.10 | 23.29 | 23.29 | 23.29 | 39,600 |
30 Mar 2022 | 24.00 | 24.33 | 24.00 | 24.17 | 24.17 | 13,500 |
29 Mar 2022 | 23.73 | 23.97 | 23.73 | 23.91 | 23.91 | 12,500 |
28 Mar 2022 | 23.25 | 23.35 | 23.01 | 23.16 | 23.16 | 8,600 |
25 Mar 2022 | 23.27 | 23.60 | 23.20 | 23.31 | 23.31 | 11,500 |
24 Mar 2022 | 24.20 | 24.45 | 24.17 | 24.38 | 24.38 | 15,400 |
23 Mar 2022 | 23.39 | 23.87 | 23.39 | 23.69 | 23.69 | 32,200 |
22 Mar 2022 | 23.26 | 23.38 | 23.04 | 23.12 | 23.12 | 7,600 |
21 Mar 2022 | 23.50 | 23.75 | 23.23 | 23.55 | 23.55 | 253,100 |
18 Mar 2022 | 22.70 | 23.59 | 22.70 | 23.56 | 23.56 | 22,700 |
17 Mar 2022 | 22.80 | 23.25 | 22.62 | 23.18 | 23.18 | 39,500 |
16 Mar 2022 | 22.02 | 23.03 | 22.02 | 22.82 | 22.82 | 79,100 |
15 Mar 2022 | 20.12 | 20.51 | 19.96 | 20.39 | 20.39 | 64,200 |
14 Mar 2022 | 21.44 | 21.44 | 20.69 | 21.08 | 21.08 | 19,600 |
11 Mar 2022 | 22.20 | 22.45 | 21.78 | 21.79 | 21.79 | 28,900 |
10 Mar 2022 | 21.82 | 21.99 | 21.68 | 21.91 | 21.91 | 17,800 |
09 Mar 2022 | 22.03 | 22.07 | 21.75 | 22.00 | 22.00 | 18,200 |
08 Mar 2022 | 22.24 | 22.43 | 21.95 | 22.25 | 22.25 | 40,100 |
07 Mar 2022 | 22.84 | 22.85 | 22.45 | 22.61 | 22.61 | 34,800 |
04 Mar 2022 | 23.50 | 23.76 | 23.30 | 23.76 | 23.76 | 17,100 |
03 Mar 2022 | 24.00 | 24.05 | 23.60 | 23.77 | 23.77 | 10,400 |
02 Mar 2022 | 24.65 | 24.65 | 23.00 | 24.35 | 24.35 | 176,000 |
01 Mar 2022 | 24.46 | 24.88 | 24.41 | 24.75 | 24.75 | 16,100 |
28 Feb 2022 | 24.55 | 24.98 | 24.52 | 24.98 | 24.98 | 8,100 |
25 Feb 2022 | 24.50 | 24.90 | 24.50 | 24.74 | 24.74 | 18,900 |
24 Feb 2022 | 23.50 | 24.37 | 23.50 | 24.37 | 24.37 | 16,800 |
23 Feb 2022 | 24.54 | 24.77 | 24.23 | 24.25 | 24.25 | 11,400 |
22 Feb 2022 | 23.80 | 24.14 | 23.72 | 23.72 | 23.72 | 72,000 |
18 Feb 2022 | 24.30 | 24.42 | 24.22 | 24.35 | 24.35 | 11,500 |
17 Feb 2022 | 24.55 | 24.60 | 24.14 | 24.29 | 24.29 | 247,100 |
16 Feb 2022 | 24.28 | 24.40 | 24.00 | 24.34 | 24.34 | 31,400 |
15 Feb 2022 | 23.94 | 24.32 | 23.94 | 24.20 | 24.20 | 23,100 |
14 Feb 2022 | 22.90 | 23.02 | 22.80 | 22.83 | 22.83 | 22,200 |
11 Feb 2022 | 23.40 | 23.40 | 22.82 | 22.91 | 22.91 | 60,700 |
10 Feb 2022 | 24.15 | 24.24 | 23.84 | 24.05 | 24.05 | 11,400 |
09 Feb 2022 | 24.18 | 24.45 | 24.15 | 24.33 | 24.33 | 188,800 |
08 Feb 2022 | 24.28 | 24.28 | 23.90 | 24.09 | 24.09 | 47,100 |
07 Feb 2022 | 24.73 | 24.73 | 24.59 | 24.60 | 24.60 | 4,900 |
04 Feb 2022 | 24.47 | 24.89 | 24.47 | 24.80 | 24.80 | 13,800 |
03 Feb 2022 | 24.95 | 24.95 | 24.47 | 24.47 | 24.47 | 13,400 |
02 Feb 2022 | 24.91 | 25.11 | 24.63 | 24.94 | 24.94 | 16,500 |
01 Feb 2022 | 24.83 | 24.95 | 24.75 | 24.95 | 24.95 | 6,000 |
31 Jan 2022 | 24.02 | 24.82 | 24.02 | 24.79 | 24.79 | 22,000 |
28 Jan 2022 | 23.93 | 24.00 | 23.58 | 24.00 | 24.00 | 48,600 |
27 Jan 2022 | 24.78 | 24.78 | 24.15 | 24.16 | 24.16 | 38,300 |
26 Jan 2022 | 25.20 | 25.35 | 24.80 | 24.97 | 24.97 | 20,900 |
25 Jan 2022 | 25.80 | 25.85 | 25.42 | 25.63 | 25.63 | 27,000 |
24 Jan 2022 | 26.10 | 26.12 | 25.54 | 26.04 | 26.04 | 21,800 |
21 Jan 2022 | 26.76 | 26.76 | 26.32 | 26.32 | 26.32 | 48,100 |
20 Jan 2022 | 27.50 | 27.50 | 27.00 | 27.23 | 27.23 | 38,100 |
19 Jan 2022 | 27.00 | 27.25 | 26.75 | 26.80 | 26.80 | 11,100 |
18 Jan 2022 | 27.48 | 27.57 | 27.02 | 27.36 | 27.36 | 52,900 |
14 Jan 2022 | 27.28 | 27.81 | 27.28 | 27.48 | 27.48 | 120,300 |
13 Jan 2022 | 27.60 | 27.60 | 27.08 | 27.12 | 27.12 | 74,100 |
12 Jan 2022 | 27.90 | 28.14 | 27.76 | 28.10 | 28.10 | 50,500 |
11 Jan 2022 | 27.62 | 27.83 | 27.26 | 27.33 | 27.33 | 234,800 |
10 Jan 2022 | 26.98 | 27.33 | 26.92 | 27.31 | 27.31 | 24,600 |
07 Jan 2022 | 26.70 | 26.94 | 26.62 | 26.77 | 26.77 | 46,200 |
06 Jan 2022 | 26.49 | 26.89 | 26.49 | 26.57 | 26.57 | 128,400 |
05 Jan 2022 | 27.25 | 27.25 | 26.51 | 26.51 | 26.51 | 35,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |