Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 13.94 | 14.81 | 13.02 | 13.51 | 13.51 | 7,570,251 |
16 May 2022 | 15.20 | 15.24 | 13.78 | 13.90 | 13.90 | 6,793,000 |
13 May 2022 | 16.29 | 16.53 | 14.48 | 14.99 | 14.99 | 12,729,400 |
12 May 2022 | 12.31 | 14.56 | 11.91 | 14.29 | 14.29 | 16,092,700 |
11 May 2022 | 13.49 | 13.87 | 12.45 | 12.68 | 12.68 | 6,291,700 |
10 May 2022 | 14.12 | 14.64 | 13.07 | 13.92 | 13.92 | 5,644,300 |
09 May 2022 | 14.98 | 15.29 | 13.42 | 13.77 | 13.77 | 8,561,800 |
06 May 2022 | 16.13 | 16.39 | 14.41 | 15.37 | 15.37 | 6,653,100 |
05 May 2022 | 17.80 | 17.88 | 16.13 | 16.45 | 16.45 | 5,041,600 |
04 May 2022 | 18.20 | 18.39 | 16.19 | 18.26 | 18.26 | 6,922,500 |
03 May 2022 | 19.27 | 19.94 | 18.46 | 18.51 | 18.51 | 3,852,400 |
02 May 2022 | 18.72 | 19.48 | 18.38 | 19.41 | 19.41 | 2,636,300 |
29 Apr 2022 | 19.28 | 20.14 | 18.37 | 18.63 | 18.63 | 6,496,500 |
28 Apr 2022 | 19.35 | 20.87 | 18.91 | 20.59 | 20.59 | 3,990,000 |
27 Apr 2022 | 18.93 | 20.19 | 18.77 | 19.21 | 19.21 | 3,801,800 |
26 Apr 2022 | 19.50 | 19.73 | 18.11 | 18.96 | 18.96 | 5,108,000 |
25 Apr 2022 | 18.61 | 19.73 | 18.25 | 19.27 | 19.27 | 4,572,800 |
22 Apr 2022 | 19.24 | 20.05 | 18.48 | 18.80 | 18.80 | 3,915,500 |
21 Apr 2022 | 20.21 | 20.95 | 19.04 | 19.23 | 19.23 | 5,340,400 |
20 Apr 2022 | 20.31 | 20.39 | 19.35 | 19.71 | 19.71 | 3,540,700 |
19 Apr 2022 | 19.20 | 20.50 | 19.14 | 20.20 | 20.20 | 4,850,200 |
18 Apr 2022 | 19.16 | 19.36 | 18.14 | 19.17 | 19.17 | 5,001,900 |
14 Apr 2022 | 19.34 | 19.53 | 18.73 | 19.30 | 19.30 | 3,697,100 |
13 Apr 2022 | 18.55 | 20.17 | 18.19 | 19.62 | 19.62 | 5,388,300 |
12 Apr 2022 | 19.21 | 20.05 | 18.55 | 18.76 | 18.76 | 4,403,600 |
11 Apr 2022 | 18.49 | 19.18 | 18.11 | 18.81 | 18.81 | 4,609,900 |
08 Apr 2022 | 18.22 | 19.38 | 17.92 | 18.81 | 18.81 | 7,029,700 |
07 Apr 2022 | 20.31 | 20.35 | 18.65 | 19.07 | 19.07 | 6,887,100 |
06 Apr 2022 | 20.60 | 20.86 | 19.56 | 20.60 | 20.60 | 5,799,100 |
05 Apr 2022 | 22.72 | 22.86 | 20.78 | 21.19 | 21.19 | 6,030,700 |
04 Apr 2022 | 23.12 | 24.36 | 22.78 | 24.05 | 24.05 | 3,408,400 |
01 Apr 2022 | 21.96 | 23.64 | 21.95 | 22.76 | 22.76 | 3,145,900 |
31 Mar 2022 | 22.00 | 22.67 | 21.52 | 21.73 | 21.73 | 2,893,500 |
30 Mar 2022 | 20.99 | 23.05 | 20.71 | 21.89 | 21.89 | 4,542,600 |
29 Mar 2022 | 19.84 | 22.05 | 19.77 | 21.64 | 21.64 | 7,973,600 |
28 Mar 2022 | 19.25 | 19.92 | 18.08 | 19.23 | 19.23 | 2,671,900 |
25 Mar 2022 | 20.14 | 20.39 | 18.96 | 19.44 | 19.44 | 1,894,800 |
24 Mar 2022 | 20.12 | 20.47 | 18.99 | 20.00 | 20.00 | 2,758,200 |
23 Mar 2022 | 20.08 | 20.92 | 19.48 | 19.91 | 19.91 | 3,711,000 |
22 Mar 2022 | 19.67 | 21.02 | 19.04 | 20.24 | 20.24 | 3,326,800 |
21 Mar 2022 | 19.06 | 20.37 | 18.25 | 20.05 | 20.05 | 3,710,800 |
18 Mar 2022 | 18.92 | 20.94 | 18.62 | 19.65 | 19.65 | 8,389,000 |
17 Mar 2022 | 18.74 | 19.37 | 17.93 | 18.94 | 18.94 | 9,095,300 |
16 Mar 2022 | 17.68 | 18.92 | 17.65 | 18.72 | 18.72 | 6,229,600 |
15 Mar 2022 | 16.46 | 17.49 | 16.25 | 17.38 | 17.38 | 4,396,300 |
14 Mar 2022 | 17.42 | 17.83 | 15.82 | 16.26 | 16.26 | 6,186,400 |
11 Mar 2022 | 19.60 | 20.15 | 17.56 | 17.63 | 17.63 | 3,813,300 |
10 Mar 2022 | 19.00 | 19.86 | 18.58 | 19.61 | 19.61 | 3,865,800 |
09 Mar 2022 | 18.12 | 19.85 | 18.12 | 19.45 | 19.45 | 4,757,200 |
08 Mar 2022 | 17.00 | 18.45 | 16.53 | 17.57 | 17.57 | 5,276,700 |
07 Mar 2022 | 17.55 | 17.70 | 16.52 | 17.21 | 17.21 | 5,165,600 |
04 Mar 2022 | 19.51 | 19.52 | 17.81 | 17.89 | 17.89 | 5,534,500 |
03 Mar 2022 | 20.58 | 20.68 | 19.52 | 19.64 | 19.64 | 6,343,800 |
02 Mar 2022 | 19.74 | 20.86 | 19.55 | 20.50 | 20.50 | 5,105,600 |
01 Mar 2022 | 20.40 | 21.04 | 19.23 | 19.59 | 19.59 | 4,024,100 |
28 Feb 2022 | 20.15 | 21.21 | 19.55 | 20.52 | 20.52 | 4,285,800 |
25 Feb 2022 | 20.20 | 20.43 | 18.42 | 20.26 | 20.26 | 3,374,500 |
24 Feb 2022 | 16.60 | 20.13 | 16.60 | 20.08 | 20.08 | 5,492,100 |
23 Feb 2022 | 19.92 | 20.10 | 17.64 | 17.79 | 17.79 | 6,168,200 |
22 Feb 2022 | 20.20 | 21.87 | 19.14 | 19.49 | 19.49 | 5,519,700 |
18 Feb 2022 | 20.96 | 21.90 | 19.75 | 20.87 | 20.87 | 6,848,500 |
17 Feb 2022 | 21.50 | 21.85 | 20.19 | 21.67 | 21.67 | 10,803,600 |
16 Feb 2022 | 22.95 | 24.40 | 22.10 | 23.00 | 23.00 | 12,384,300 |
15 Feb 2022 | 28.27 | 29.37 | 26.93 | 28.12 | 28.12 | 4,635,400 |
14 Feb 2022 | 27.49 | 28.90 | 26.88 | 27.44 | 27.44 | 2,385,000 |
11 Feb 2022 | 27.92 | 29.45 | 26.86 | 27.59 | 27.59 | 2,187,100 |
10 Feb 2022 | 26.06 | 30.60 | 26.02 | 27.76 | 27.76 | 3,911,100 |
09 Feb 2022 | 26.44 | 28.69 | 26.34 | 27.88 | 27.88 | 2,915,600 |
08 Feb 2022 | 24.26 | 25.95 | 23.77 | 25.81 | 25.81 | 2,105,100 |
07 Feb 2022 | 22.99 | 24.91 | 22.97 | 24.67 | 24.67 | 2,758,900 |
04 Feb 2022 | 22.02 | 23.35 | 21.59 | 23.06 | 23.06 | 3,231,300 |
03 Feb 2022 | 22.39 | 24.25 | 21.56 | 22.05 | 22.05 | 4,715,800 |
02 Feb 2022 | 25.34 | 26.33 | 24.20 | 24.46 | 24.46 | 4,916,200 |
01 Feb 2022 | 23.87 | 26.33 | 23.25 | 25.72 | 25.72 | 6,110,800 |
31 Jan 2022 | 20.47 | 23.35 | 20.40 | 22.88 | 22.88 | 3,520,200 |
28 Jan 2022 | 20.01 | 20.78 | 18.86 | 20.36 | 20.36 | 5,361,500 |
27 Jan 2022 | 20.72 | 20.80 | 19.28 | 19.93 | 19.93 | 3,932,400 |
26 Jan 2022 | 22.07 | 23.25 | 18.72 | 19.61 | 19.61 | 5,277,400 |
25 Jan 2022 | 22.07 | 23.18 | 20.53 | 21.21 | 21.21 | 4,018,500 |
24 Jan 2022 | 21.71 | 23.37 | 19.87 | 23.14 | 23.14 | 8,212,100 |
21 Jan 2022 | 22.70 | 23.73 | 20.80 | 22.56 | 22.56 | 5,718,800 |
20 Jan 2022 | 24.45 | 26.44 | 22.75 | 23.02 | 23.02 | 3,704,600 |
19 Jan 2022 | 24.75 | 25.41 | 24.14 | 24.20 | 24.20 | 2,853,000 |
18 Jan 2022 | 24.65 | 25.50 | 23.71 | 24.27 | 24.27 | 2,755,700 |
14 Jan 2022 | 26.50 | 27.45 | 24.69 | 25.20 | 25.20 | 3,318,900 |
13 Jan 2022 | 28.42 | 28.69 | 26.53 | 26.95 | 26.95 | 1,841,900 |
12 Jan 2022 | 30.14 | 30.94 | 27.71 | 28.41 | 28.41 | 2,605,900 |
11 Jan 2022 | 27.93 | 30.38 | 27.75 | 29.77 | 29.77 | 2,853,900 |
10 Jan 2022 | 27.60 | 28.18 | 26.15 | 27.70 | 27.70 | 2,168,000 |
07 Jan 2022 | 28.91 | 30.03 | 28.01 | 28.40 | 28.40 | 2,332,700 |
06 Jan 2022 | 27.40 | 28.88 | 25.95 | 28.50 | 28.50 | 4,142,600 |
05 Jan 2022 | 30.85 | 30.99 | 27.53 | 27.88 | 27.88 | 5,260,200 |
04 Jan 2022 | 33.46 | 33.59 | 29.15 | 30.86 | 30.86 | 4,519,800 |
03 Jan 2022 | 34.90 | 35.55 | 32.65 | 33.03 | 33.03 | 3,030,200 |
31 Dec 2021 | 36.47 | 37.52 | 34.50 | 34.71 | 34.71 | 1,781,000 |
30 Dec 2021 | 37.38 | 38.32 | 36.36 | 36.76 | 36.76 | 1,486,200 |
29 Dec 2021 | 35.75 | 37.53 | 35.13 | 37.11 | 37.11 | 1,427,900 |
28 Dec 2021 | 38.67 | 38.67 | 35.85 | 36.78 | 36.78 | 2,979,600 |
27 Dec 2021 | 39.94 | 40.13 | 38.63 | 38.95 | 38.95 | 1,132,800 |
23 Dec 2021 | 37.74 | 40.26 | 37.25 | 39.63 | 39.63 | 2,372,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |