Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 24.78 | 25.00 | 23.39 | 23.43 | 23.43 | 1,229,900 |
16 May 2022 | 23.73 | 24.89 | 23.71 | 24.45 | 24.45 | 2,037,400 |
13 May 2022 | 22.72 | 24.57 | 22.51 | 23.61 | 23.61 | 1,377,100 |
12 May 2022 | 22.00 | 22.33 | 20.84 | 22.17 | 22.17 | 1,388,000 |
11 May 2022 | 22.71 | 23.50 | 22.17 | 22.23 | 22.23 | 1,172,600 |
10 May 2022 | 21.87 | 23.03 | 21.78 | 22.49 | 22.49 | 1,417,000 |
09 May 2022 | 23.11 | 23.11 | 21.07 | 21.35 | 21.35 | 3,418,300 |
06 May 2022 | 24.50 | 24.61 | 23.59 | 23.93 | 23.93 | 1,350,700 |
05 May 2022 | 24.80 | 25.00 | 23.32 | 24.45 | 24.45 | 1,277,100 |
04 May 2022 | 24.36 | 25.00 | 23.63 | 24.65 | 24.65 | 1,583,600 |
03 May 2022 | 22.34 | 24.02 | 22.34 | 23.75 | 23.75 | 1,340,200 |
02 May 2022 | 22.08 | 22.60 | 21.55 | 22.50 | 22.50 | 981,600 |
29 Apr 2022 | 23.14 | 23.41 | 22.29 | 22.32 | 22.32 | 947,500 |
28 Apr 2022 | 23.10 | 23.41 | 22.18 | 23.08 | 23.08 | 1,010,400 |
27 Apr 2022 | 22.55 | 23.58 | 22.25 | 23.06 | 23.06 | 1,298,500 |
26 Apr 2022 | 21.94 | 23.07 | 21.87 | 22.38 | 22.38 | 1,698,700 |
25 Apr 2022 | 21.85 | 22.09 | 21.15 | 21.79 | 21.79 | 2,686,900 |
22 Apr 2022 | 23.38 | 24.23 | 22.77 | 22.84 | 22.84 | 1,600,900 |
21 Apr 2022 | 24.69 | 24.94 | 23.25 | 23.52 | 23.52 | 1,224,400 |
20 Apr 2022 | 25.34 | 25.58 | 24.41 | 24.55 | 24.55 | 1,092,100 |
19 Apr 2022 | 25.63 | 25.77 | 24.93 | 25.16 | 25.16 | 986,200 |
18 Apr 2022 | 26.22 | 26.37 | 25.17 | 25.75 | 25.75 | 962,800 |
14 Apr 2022 | 25.68 | 26.60 | 25.67 | 25.99 | 25.99 | 1,675,200 |
13 Apr 2022 | 25.66 | 25.78 | 24.78 | 25.70 | 25.70 | 1,185,500 |
12 Apr 2022 | 24.66 | 25.49 | 24.66 | 25.03 | 25.03 | 1,023,900 |
11 Apr 2022 | 24.06 | 24.62 | 23.32 | 24.37 | 24.37 | 1,425,800 |
08 Apr 2022 | 24.67 | 24.99 | 24.21 | 24.60 | 24.60 | 975,300 |
07 Apr 2022 | 24.39 | 25.28 | 24.09 | 24.56 | 24.56 | 1,827,000 |
06 Apr 2022 | 24.96 | 25.15 | 23.91 | 24.06 | 24.06 | 1,743,000 |
05 Apr 2022 | 25.24 | 25.50 | 24.50 | 24.73 | 24.73 | 1,548,300 |
04 Apr 2022 | 25.73 | 25.78 | 24.32 | 24.77 | 24.77 | 1,167,500 |
01 Apr 2022 | 24.87 | 26.23 | 24.84 | 25.05 | 25.05 | 2,295,300 |
31 Mar 2022 | 24.35 | 25.64 | 24.34 | 24.78 | 24.78 | 2,064,900 |
30 Mar 2022 | 23.48 | 25.24 | 23.45 | 24.73 | 24.73 | 3,283,800 |
29 Mar 2022 | 22.54 | 22.98 | 21.21 | 22.92 | 22.92 | 2,711,200 |
28 Mar 2022 | 24.43 | 24.66 | 23.25 | 23.44 | 23.44 | 2,881,500 |
25 Mar 2022 | 22.69 | 24.86 | 22.64 | 24.47 | 24.47 | 4,935,100 |
24 Mar 2022 | 21.65 | 22.88 | 21.49 | 22.47 | 22.47 | 2,675,900 |
23 Mar 2022 | 21.08 | 21.59 | 20.90 | 21.52 | 21.52 | 1,186,400 |
22 Mar 2022 | 21.10 | 21.35 | 20.61 | 20.83 | 20.83 | 1,255,700 |
21 Mar 2022 | 21.22 | 21.44 | 20.45 | 21.00 | 21.00 | 2,058,900 |
18 Mar 2022 | 19.10 | 21.22 | 19.07 | 21.02 | 21.02 | 4,950,500 |
17 Mar 2022 | 18.65 | 19.05 | 18.64 | 18.72 | 18.72 | 811,200 |
16 Mar 2022 | 18.38 | 19.23 | 18.17 | 18.39 | 18.39 | 1,508,000 |
15 Mar 2022 | 17.40 | 18.35 | 16.82 | 18.26 | 18.26 | 2,171,700 |
14 Mar 2022 | 18.36 | 18.36 | 17.52 | 17.89 | 17.89 | 1,389,100 |
11 Mar 2022 | 18.57 | 18.74 | 18.17 | 18.55 | 18.55 | 839,700 |
10 Mar 2022 | 18.26 | 18.89 | 18.23 | 18.77 | 18.77 | 1,564,800 |
09 Mar 2022 | 18.54 | 18.64 | 17.69 | 18.10 | 18.10 | 1,831,300 |
08 Mar 2022 | 18.74 | 19.32 | 18.07 | 19.07 | 19.07 | 3,086,400 |
07 Mar 2022 | 18.01 | 18.98 | 18.01 | 18.41 | 18.41 | 3,957,600 |
04 Mar 2022 | 17.75 | 18.01 | 17.21 | 17.98 | 17.98 | 2,683,400 |
03 Mar 2022 | 18.19 | 18.20 | 17.67 | 17.89 | 17.89 | 1,284,200 |
02 Mar 2022 | 17.83 | 18.31 | 17.60 | 18.14 | 18.14 | 1,639,000 |
01 Mar 2022 | 17.77 | 18.03 | 17.24 | 17.59 | 17.59 | 2,337,900 |
28 Feb 2022 | 17.24 | 17.91 | 17.13 | 17.40 | 17.40 | 2,779,900 |
25 Feb 2022 | 16.00 | 17.05 | 15.97 | 17.00 | 17.00 | 2,051,600 |
24 Feb 2022 | 16.11 | 16.41 | 14.88 | 16.18 | 16.18 | 2,122,900 |
23 Feb 2022 | 15.81 | 16.31 | 15.48 | 16.02 | 16.02 | 1,842,000 |
22 Feb 2022 | 15.39 | 15.68 | 15.12 | 15.43 | 15.43 | 1,453,400 |
18 Feb 2022 | 14.53 | 14.86 | 14.46 | 14.65 | 14.65 | 379,400 |
17 Feb 2022 | 14.30 | 15.10 | 14.22 | 14.75 | 14.75 | 417,600 |
16 Feb 2022 | 14.82 | 15.01 | 14.79 | 14.89 | 14.89 | 532,100 |
15 Feb 2022 | 14.24 | 14.78 | 14.17 | 14.77 | 14.77 | 698,700 |
14 Feb 2022 | 14.96 | 14.98 | 14.38 | 14.45 | 14.45 | 617,400 |
11 Feb 2022 | 14.62 | 15.03 | 14.62 | 14.99 | 14.99 | 1,139,900 |
10 Feb 2022 | 14.32 | 14.92 | 14.07 | 14.69 | 14.69 | 714,800 |
09 Feb 2022 | 14.32 | 14.54 | 14.09 | 14.45 | 14.45 | 863,500 |
08 Feb 2022 | 14.61 | 14.68 | 14.10 | 14.15 | 14.15 | 773,800 |
07 Feb 2022 | 14.66 | 14.82 | 14.51 | 14.68 | 14.68 | 593,900 |
04 Feb 2022 | 14.26 | 14.77 | 14.09 | 14.66 | 14.66 | 535,500 |
03 Feb 2022 | 14.53 | 14.67 | 14.25 | 14.26 | 14.26 | 665,800 |
02 Feb 2022 | 15.00 | 15.49 | 14.45 | 14.73 | 14.73 | 1,339,000 |
01 Feb 2022 | 14.23 | 14.97 | 14.13 | 14.95 | 14.95 | 1,033,100 |
31 Jan 2022 | 14.16 | 14.57 | 13.68 | 14.35 | 14.35 | 1,423,800 |
28 Jan 2022 | 13.90 | 14.33 | 13.74 | 14.26 | 14.26 | 1,127,100 |
27 Jan 2022 | 13.78 | 14.27 | 13.62 | 14.09 | 14.09 | 1,195,200 |
26 Jan 2022 | 13.53 | 14.03 | 13.44 | 13.61 | 13.61 | 1,516,300 |
25 Jan 2022 | 12.82 | 13.39 | 12.49 | 13.24 | 13.24 | 807,300 |
24 Jan 2022 | 12.51 | 12.88 | 12.14 | 12.80 | 12.80 | 963,100 |
21 Jan 2022 | 13.20 | 13.37 | 12.73 | 12.79 | 12.79 | 863,500 |
20 Jan 2022 | 13.80 | 14.10 | 13.36 | 13.38 | 13.38 | 709,500 |
19 Jan 2022 | 13.87 | 13.95 | 13.51 | 13.63 | 13.63 | 505,100 |
18 Jan 2022 | 14.08 | 14.09 | 13.64 | 13.74 | 13.74 | 593,700 |
14 Jan 2022 | 13.61 | 14.10 | 13.53 | 14.08 | 14.08 | 595,000 |
13 Jan 2022 | 13.80 | 14.12 | 13.69 | 13.76 | 13.76 | 833,800 |
12 Jan 2022 | 13.65 | 13.80 | 13.41 | 13.73 | 13.73 | 579,800 |
11 Jan 2022 | 13.25 | 13.73 | 13.13 | 13.60 | 13.60 | 622,800 |
10 Jan 2022 | 13.73 | 13.73 | 13.03 | 13.14 | 13.14 | 941,800 |
07 Jan 2022 | 13.54 | 13.65 | 13.33 | 13.54 | 13.54 | 660,400 |
06 Jan 2022 | 13.44 | 13.64 | 13.15 | 13.42 | 13.42 | 626,900 |
05 Jan 2022 | 13.31 | 13.73 | 13.03 | 13.29 | 13.29 | 3,638,100 |
04 Jan 2022 | 13.22 | 13.37 | 13.12 | 13.29 | 13.29 | 785,900 |
03 Jan 2022 | 12.54 | 13.35 | 12.53 | 13.14 | 13.14 | 1,096,800 |
31 Dec 2021 | 12.17 | 12.43 | 12.12 | 12.39 | 12.39 | 828,500 |
30 Dec 2021 | 11.74 | 12.42 | 11.74 | 12.25 | 12.25 | 836,600 |
29 Dec 2021 | 12.44 | 12.47 | 12.12 | 12.21 | 12.21 | 547,700 |
28 Dec 2021 | 12.60 | 12.80 | 12.33 | 12.41 | 12.41 | 726,300 |
27 Dec 2021 | 12.80 | 12.80 | 12.47 | 12.59 | 12.59 | 509,700 |
23 Dec 2021 | 12.87 | 12.88 | 12.58 | 12.64 | 12.64 | 1,003,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |