Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 19.25 | 19.47 | 18.92 | 19.13 | 19.13 | 124,554 |
20 May 2022 | 19.64 | 20.06 | 18.64 | 18.73 | 18.73 | 564,400 |
19 May 2022 | 18.17 | 20.05 | 17.91 | 19.41 | 19.41 | 1,107,100 |
18 May 2022 | 17.51 | 18.24 | 17.22 | 18.01 | 18.01 | 614,000 |
17 May 2022 | 16.27 | 17.34 | 16.25 | 17.30 | 17.30 | 568,900 |
16 May 2022 | 15.97 | 16.85 | 15.21 | 15.45 | 15.45 | 480,900 |
13 May 2022 | 15.84 | 16.09 | 15.47 | 15.66 | 15.66 | 385,300 |
12 May 2022 | 14.42 | 16.49 | 14.40 | 15.21 | 15.21 | 644,300 |
11 May 2022 | 15.21 | 15.72 | 14.52 | 14.70 | 14.70 | 704,700 |
10 May 2022 | 15.57 | 16.51 | 15.26 | 15.44 | 15.44 | 742,100 |
09 May 2022 | 15.48 | 16.26 | 15.24 | 15.35 | 15.35 | 977,800 |
06 May 2022 | 16.32 | 16.52 | 15.46 | 15.64 | 15.64 | 763,700 |
05 May 2022 | 17.62 | 18.07 | 16.24 | 16.62 | 16.62 | 431,800 |
04 May 2022 | 17.45 | 17.90 | 16.72 | 17.79 | 17.79 | 518,100 |
03 May 2022 | 17.18 | 17.73 | 17.18 | 17.32 | 17.32 | 781,000 |
02 May 2022 | 17.14 | 17.72 | 16.32 | 17.18 | 17.18 | 556,500 |
29 Apr 2022 | 16.61 | 17.58 | 16.47 | 17.09 | 17.09 | 524,100 |
28 Apr 2022 | 16.10 | 16.85 | 15.53 | 16.58 | 16.58 | 669,700 |
27 Apr 2022 | 15.99 | 16.32 | 15.46 | 15.99 | 15.99 | 328,200 |
26 Apr 2022 | 16.50 | 16.92 | 15.90 | 16.03 | 16.03 | 345,800 |
25 Apr 2022 | 16.19 | 17.00 | 16.00 | 16.92 | 16.92 | 415,500 |
22 Apr 2022 | 16.62 | 16.97 | 16.11 | 16.18 | 16.18 | 256,400 |
21 Apr 2022 | 18.03 | 18.22 | 16.81 | 16.88 | 16.88 | 397,400 |
20 Apr 2022 | 16.90 | 17.56 | 16.74 | 17.14 | 17.14 | 379,200 |
19 Apr 2022 | 16.24 | 17.51 | 15.98 | 16.94 | 16.94 | 655,400 |
18 Apr 2022 | 17.21 | 17.40 | 15.76 | 16.01 | 16.01 | 523,700 |
14 Apr 2022 | 18.83 | 18.98 | 17.35 | 17.43 | 17.43 | 463,500 |
13 Apr 2022 | 17.44 | 18.75 | 17.40 | 18.49 | 18.49 | 519,000 |
12 Apr 2022 | 17.52 | 18.02 | 17.12 | 17.49 | 17.49 | 465,300 |
11 Apr 2022 | 17.70 | 18.37 | 16.91 | 17.27 | 17.27 | 576,300 |
08 Apr 2022 | 17.65 | 18.02 | 17.29 | 17.69 | 17.69 | 326,900 |
07 Apr 2022 | 18.09 | 18.22 | 17.17 | 17.74 | 17.74 | 340,500 |
06 Apr 2022 | 18.63 | 18.69 | 17.58 | 18.02 | 18.02 | 802,100 |
05 Apr 2022 | 19.59 | 19.70 | 18.96 | 19.00 | 19.00 | 335,500 |
04 Apr 2022 | 19.37 | 19.92 | 19.07 | 19.37 | 19.37 | 573,700 |
01 Apr 2022 | 19.98 | 20.20 | 18.60 | 19.16 | 19.16 | 619,300 |
31 Mar 2022 | 19.45 | 19.81 | 19.23 | 19.61 | 19.61 | 421,700 |
30 Mar 2022 | 19.20 | 19.50 | 18.87 | 19.30 | 19.30 | 477,100 |
29 Mar 2022 | 19.37 | 19.90 | 18.76 | 19.20 | 19.20 | 574,900 |
28 Mar 2022 | 18.86 | 19.35 | 18.31 | 19.11 | 19.11 | 397,000 |
25 Mar 2022 | 19.70 | 20.45 | 18.50 | 18.82 | 18.82 | 588,400 |
24 Mar 2022 | 19.15 | 19.43 | 18.65 | 19.41 | 19.41 | 237,000 |
23 Mar 2022 | 19.34 | 19.74 | 18.59 | 19.15 | 19.15 | 319,500 |
22 Mar 2022 | 19.52 | 20.16 | 19.02 | 19.58 | 19.58 | 429,600 |
21 Mar 2022 | 20.00 | 20.04 | 18.62 | 19.52 | 19.52 | 452,900 |
18 Mar 2022 | 18.62 | 20.49 | 18.40 | 19.92 | 19.92 | 1,003,200 |
17 Mar 2022 | 18.19 | 19.13 | 17.74 | 19.12 | 19.12 | 441,200 |
16 Mar 2022 | 17.01 | 18.39 | 17.01 | 18.25 | 18.25 | 609,100 |
15 Mar 2022 | 16.27 | 16.53 | 15.71 | 16.52 | 16.52 | 294,300 |
14 Mar 2022 | 15.54 | 16.73 | 15.42 | 16.08 | 16.08 | 488,200 |
11 Mar 2022 | 17.11 | 17.23 | 15.68 | 15.69 | 15.69 | 305,700 |
10 Mar 2022 | 16.37 | 16.98 | 15.92 | 16.77 | 16.77 | 360,800 |
09 Mar 2022 | 15.45 | 16.81 | 15.45 | 16.61 | 16.61 | 470,400 |
08 Mar 2022 | 14.60 | 15.38 | 14.20 | 15.06 | 15.06 | 408,800 |
07 Mar 2022 | 15.50 | 15.93 | 14.72 | 14.73 | 14.73 | 538,300 |
04 Mar 2022 | 15.77 | 16.05 | 15.50 | 15.79 | 15.79 | 483,500 |
03 Mar 2022 | 17.00 | 17.00 | 15.90 | 16.01 | 16.01 | 471,300 |
02 Mar 2022 | 16.35 | 17.06 | 16.10 | 16.81 | 16.81 | 415,600 |
01 Mar 2022 | 16.57 | 17.56 | 16.24 | 16.58 | 16.58 | 404,700 |
28 Feb 2022 | 16.69 | 17.06 | 16.38 | 16.82 | 16.82 | 431,200 |
25 Feb 2022 | 16.94 | 17.39 | 16.48 | 16.77 | 16.77 | 403,900 |
24 Feb 2022 | 15.41 | 16.83 | 15.30 | 16.76 | 16.76 | 836,400 |
23 Feb 2022 | 17.78 | 17.87 | 16.10 | 16.23 | 16.23 | 528,800 |
22 Feb 2022 | 16.44 | 17.85 | 16.11 | 17.57 | 17.57 | 1,364,100 |
18 Feb 2022 | 16.74 | 17.01 | 16.08 | 16.71 | 16.71 | 991,000 |
17 Feb 2022 | 17.36 | 17.48 | 16.54 | 16.74 | 16.74 | 487,700 |
16 Feb 2022 | 17.63 | 17.79 | 16.94 | 17.64 | 17.64 | 535,400 |
15 Feb 2022 | 17.12 | 17.64 | 16.88 | 17.33 | 17.33 | 613,000 |
14 Feb 2022 | 17.54 | 17.98 | 16.32 | 16.44 | 16.44 | 919,600 |
11 Feb 2022 | 18.30 | 18.57 | 17.22 | 17.52 | 17.52 | 630,900 |
10 Feb 2022 | 18.90 | 19.49 | 17.98 | 18.12 | 18.12 | 481,200 |
09 Feb 2022 | 18.54 | 19.25 | 18.21 | 18.91 | 18.91 | 549,800 |
08 Feb 2022 | 17.76 | 18.34 | 17.25 | 18.00 | 18.00 | 378,400 |
07 Feb 2022 | 18.35 | 18.71 | 17.89 | 18.20 | 18.20 | 482,700 |
04 Feb 2022 | 18.22 | 18.61 | 17.77 | 18.19 | 18.19 | 587,600 |
03 Feb 2022 | 18.99 | 19.15 | 18.04 | 18.14 | 18.14 | 435,900 |
02 Feb 2022 | 20.44 | 20.50 | 18.98 | 19.39 | 19.39 | 459,300 |
01 Feb 2022 | 19.59 | 20.60 | 19.10 | 20.24 | 20.24 | 746,100 |
31 Jan 2022 | 18.18 | 19.56 | 18.13 | 19.31 | 19.31 | 795,900 |
28 Jan 2022 | 16.67 | 17.90 | 16.34 | 17.90 | 17.90 | 893,200 |
27 Jan 2022 | 17.92 | 18.29 | 16.51 | 16.70 | 16.70 | 1,088,800 |
26 Jan 2022 | 19.17 | 19.56 | 17.67 | 17.79 | 17.79 | 1,178,900 |
25 Jan 2022 | 18.21 | 18.64 | 17.55 | 18.38 | 18.38 | 798,500 |
24 Jan 2022 | 17.95 | 18.32 | 16.56 | 18.22 | 18.22 | 1,392,500 |
21 Jan 2022 | 19.62 | 20.70 | 18.56 | 18.73 | 18.73 | 1,912,100 |
20 Jan 2022 | 23.04 | 23.32 | 21.76 | 21.85 | 21.85 | 666,000 |
19 Jan 2022 | 22.62 | 23.09 | 22.06 | 22.47 | 22.47 | 748,700 |
18 Jan 2022 | 23.50 | 24.18 | 22.30 | 22.47 | 22.47 | 861,800 |
14 Jan 2022 | 26.11 | 26.27 | 23.09 | 24.48 | 24.48 | 1,745,300 |
13 Jan 2022 | 28.50 | 28.78 | 26.96 | 27.03 | 27.03 | 583,700 |
12 Jan 2022 | 29.91 | 30.10 | 28.18 | 28.57 | 28.57 | 653,900 |
11 Jan 2022 | 29.97 | 30.48 | 29.06 | 29.86 | 29.86 | 647,400 |
10 Jan 2022 | 30.52 | 30.94 | 28.63 | 29.86 | 29.86 | 971,300 |
07 Jan 2022 | 30.77 | 31.84 | 30.25 | 30.68 | 30.68 | 528,400 |
06 Jan 2022 | 31.61 | 32.18 | 29.80 | 30.57 | 30.57 | 786,600 |
05 Jan 2022 | 34.00 | 34.18 | 30.29 | 30.73 | 30.73 | 1,014,900 |
04 Jan 2022 | 36.43 | 36.44 | 33.41 | 33.76 | 33.76 | 532,400 |
03 Jan 2022 | 34.32 | 35.87 | 33.63 | 35.25 | 35.25 | 517,000 |
31 Dec 2021 | 35.81 | 36.77 | 33.99 | 34.31 | 34.31 | 370,200 |
30 Dec 2021 | 33.50 | 36.50 | 32.94 | 36.12 | 36.12 | 841,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |