Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 16.05 | 16.43 | 16.01 | 16.34 | 16.34 | 11,321 |
19 May 2022 | 16.05 | 16.35 | 15.51 | 16.22 | 16.22 | 156,200 |
18 May 2022 | 15.95 | 16.48 | 15.47 | 15.81 | 15.81 | 209,500 |
17 May 2022 | 16.54 | 16.93 | 16.07 | 16.28 | 16.28 | 467,300 |
16 May 2022 | 16.00 | 17.11 | 15.36 | 15.98 | 15.98 | 204,400 |
13 May 2022 | 15.95 | 16.93 | 14.86 | 15.97 | 15.97 | 223,900 |
12 May 2022 | 16.03 | 16.34 | 14.78 | 15.66 | 15.66 | 229,300 |
11 May 2022 | 18.04 | 18.40 | 16.06 | 16.26 | 16.26 | 451,500 |
10 May 2022 | 17.77 | 19.25 | 16.91 | 18.07 | 18.07 | 557,200 |
09 May 2022 | 17.47 | 18.00 | 16.30 | 16.83 | 16.83 | 359,700 |
06 May 2022 | 18.51 | 18.74 | 17.06 | 17.92 | 17.92 | 697,500 |
05 May 2022 | 20.02 | 20.47 | 18.34 | 18.50 | 18.50 | 241,300 |
04 May 2022 | 21.16 | 21.16 | 18.98 | 20.04 | 20.04 | 565,200 |
03 May 2022 | 20.82 | 21.76 | 20.72 | 21.13 | 21.13 | 344,900 |
02 May 2022 | 20.29 | 21.47 | 20.25 | 21.27 | 21.27 | 343,700 |
29 Apr 2022 | 21.42 | 21.96 | 20.36 | 20.40 | 20.40 | 216,900 |
28 Apr 2022 | 22.00 | 22.01 | 20.03 | 21.42 | 21.42 | 211,600 |
27 Apr 2022 | 21.60 | 22.20 | 21.25 | 21.81 | 21.81 | 396,700 |
26 Apr 2022 | 22.80 | 22.80 | 21.10 | 21.47 | 21.47 | 178,600 |
25 Apr 2022 | 22.36 | 23.04 | 21.94 | 22.82 | 22.82 | 189,600 |
22 Apr 2022 | 21.74 | 22.81 | 21.18 | 22.39 | 22.39 | 307,000 |
21 Apr 2022 | 23.88 | 23.99 | 21.74 | 22.00 | 22.00 | 272,600 |
20 Apr 2022 | 24.34 | 24.34 | 23.28 | 23.68 | 23.68 | 119,100 |
19 Apr 2022 | 23.79 | 24.50 | 23.40 | 24.28 | 24.28 | 145,700 |
18 Apr 2022 | 25.89 | 25.89 | 23.77 | 24.03 | 24.03 | 98,900 |
14 Apr 2022 | 24.90 | 26.42 | 24.56 | 26.16 | 26.16 | 169,900 |
13 Apr 2022 | 24.12 | 25.17 | 23.94 | 24.92 | 24.92 | 154,700 |
12 Apr 2022 | 25.25 | 26.19 | 23.97 | 24.26 | 24.26 | 303,100 |
11 Apr 2022 | 27.50 | 27.75 | 25.14 | 25.27 | 25.27 | 664,300 |
08 Apr 2022 | 28.98 | 28.98 | 27.23 | 28.00 | 28.00 | 709,700 |
07 Apr 2022 | 29.11 | 29.63 | 27.78 | 29.00 | 29.00 | 101,900 |
06 Apr 2022 | 28.85 | 29.74 | 28.09 | 29.25 | 29.25 | 102,300 |
05 Apr 2022 | 27.88 | 29.82 | 27.75 | 29.16 | 29.16 | 306,400 |
04 Apr 2022 | 27.33 | 28.58 | 26.09 | 27.99 | 27.99 | 157,400 |
01 Apr 2022 | 26.54 | 27.38 | 25.57 | 27.25 | 27.25 | 191,800 |
31 Mar 2022 | 26.30 | 27.26 | 26.17 | 26.44 | 26.44 | 92,300 |
30 Mar 2022 | 26.47 | 27.71 | 26.04 | 26.52 | 26.52 | 113,700 |
29 Mar 2022 | 25.94 | 26.91 | 25.94 | 26.78 | 26.78 | 54,200 |
28 Mar 2022 | 26.73 | 26.91 | 25.33 | 25.59 | 25.59 | 46,600 |
25 Mar 2022 | 27.17 | 27.59 | 26.54 | 26.97 | 26.97 | 88,200 |
24 Mar 2022 | 26.90 | 27.10 | 26.47 | 26.93 | 26.93 | 51,200 |
23 Mar 2022 | 27.04 | 27.19 | 25.95 | 26.65 | 26.65 | 71,200 |
22 Mar 2022 | 27.23 | 28.14 | 26.51 | 27.26 | 27.26 | 76,000 |
21 Mar 2022 | 27.56 | 27.96 | 26.91 | 27.21 | 27.21 | 95,000 |
18 Mar 2022 | 27.91 | 28.48 | 27.30 | 27.44 | 27.44 | 118,600 |
17 Mar 2022 | 27.94 | 29.15 | 27.87 | 28.30 | 28.30 | 45,400 |
16 Mar 2022 | 26.59 | 28.44 | 26.40 | 28.44 | 28.44 | 107,300 |
15 Mar 2022 | 26.31 | 26.31 | 25.01 | 26.20 | 26.20 | 56,100 |
14 Mar 2022 | 27.10 | 27.46 | 25.52 | 25.75 | 25.75 | 105,500 |
11 Mar 2022 | 27.96 | 28.27 | 26.98 | 27.19 | 27.19 | 72,400 |
10 Mar 2022 | 26.91 | 28.13 | 26.57 | 27.96 | 27.96 | 60,500 |
09 Mar 2022 | 26.01 | 27.36 | 25.59 | 27.27 | 27.27 | 197,700 |
08 Mar 2022 | 25.92 | 26.24 | 25.22 | 25.30 | 25.30 | 101,400 |
07 Mar 2022 | 26.17 | 27.06 | 25.18 | 25.68 | 25.68 | 193,900 |
04 Mar 2022 | 27.09 | 28.05 | 26.17 | 26.43 | 26.43 | 208,900 |
03 Mar 2022 | 29.57 | 29.73 | 26.38 | 27.16 | 27.16 | 279,900 |
02 Mar 2022 | 28.41 | 30.26 | 28.11 | 29.40 | 29.40 | 126,600 |
01 Mar 2022 | 28.38 | 29.73 | 27.66 | 28.48 | 28.48 | 122,500 |
28 Feb 2022 | 26.59 | 28.09 | 26.29 | 28.09 | 28.09 | 132,000 |
25 Feb 2022 | 25.78 | 26.93 | 25.19 | 26.77 | 26.77 | 84,200 |
24 Feb 2022 | 24.48 | 25.86 | 24.18 | 25.58 | 25.58 | 124,600 |
23 Feb 2022 | 25.48 | 25.76 | 25.05 | 25.15 | 25.15 | 86,200 |
22 Feb 2022 | 25.30 | 25.78 | 24.74 | 25.30 | 25.30 | 200,900 |
18 Feb 2022 | 26.27 | 26.69 | 24.86 | 25.44 | 25.44 | 235,600 |
17 Feb 2022 | 27.64 | 27.96 | 26.42 | 26.49 | 26.49 | 143,900 |
16 Feb 2022 | 26.86 | 28.51 | 26.74 | 27.75 | 27.75 | 88,100 |
15 Feb 2022 | 25.82 | 26.95 | 25.82 | 26.84 | 26.84 | 128,300 |
14 Feb 2022 | 26.56 | 26.56 | 25.50 | 25.62 | 25.62 | 72,600 |
11 Feb 2022 | 26.54 | 27.58 | 26.49 | 26.74 | 26.74 | 93,900 |
10 Feb 2022 | 26.34 | 27.44 | 26.01 | 26.33 | 26.33 | 153,300 |
09 Feb 2022 | 25.54 | 26.27 | 25.00 | 26.14 | 26.14 | 121,500 |
08 Feb 2022 | 25.64 | 25.69 | 24.29 | 25.16 | 25.16 | 107,400 |
07 Feb 2022 | 25.88 | 27.15 | 25.42 | 25.85 | 25.85 | 100,500 |
04 Feb 2022 | 24.89 | 26.13 | 24.71 | 25.84 | 25.84 | 75,500 |
03 Feb 2022 | 24.79 | 25.15 | 24.38 | 25.01 | 25.01 | 78,100 |
02 Feb 2022 | 25.55 | 25.55 | 24.00 | 25.07 | 25.07 | 81,400 |
01 Feb 2022 | 24.73 | 25.50 | 24.31 | 25.29 | 25.29 | 297,500 |
31 Jan 2022 | 23.84 | 25.10 | 23.67 | 24.61 | 24.61 | 152,400 |
28 Jan 2022 | 23.76 | 23.94 | 22.22 | 23.58 | 23.58 | 185,100 |
27 Jan 2022 | 25.35 | 26.00 | 23.84 | 23.98 | 23.98 | 152,000 |
26 Jan 2022 | 25.72 | 27.17 | 24.41 | 24.98 | 24.98 | 421,400 |
25 Jan 2022 | 26.02 | 26.68 | 24.71 | 26.31 | 26.31 | 139,600 |
24 Jan 2022 | 25.44 | 26.73 | 24.50 | 26.50 | 26.50 | 142,400 |
21 Jan 2022 | 25.90 | 26.50 | 25.17 | 25.90 | 25.90 | 87,900 |
20 Jan 2022 | 26.62 | 28.34 | 26.04 | 26.04 | 26.04 | 153,500 |
19 Jan 2022 | 26.92 | 27.97 | 26.45 | 26.52 | 26.52 | 109,500 |
18 Jan 2022 | 28.18 | 28.50 | 26.74 | 26.79 | 26.79 | 137,000 |
14 Jan 2022 | 27.60 | 28.52 | 26.49 | 28.46 | 28.46 | 135,300 |
13 Jan 2022 | 27.77 | 28.50 | 26.66 | 27.63 | 27.63 | 153,700 |
12 Jan 2022 | 29.73 | 29.74 | 27.57 | 27.93 | 27.93 | 375,700 |
11 Jan 2022 | 28.68 | 30.23 | 28.50 | 29.78 | 29.78 | 187,600 |
10 Jan 2022 | 28.79 | 29.11 | 27.84 | 28.50 | 28.50 | 153,400 |
07 Jan 2022 | 28.93 | 29.76 | 28.40 | 29.14 | 29.14 | 149,200 |
06 Jan 2022 | 29.12 | 30.42 | 27.83 | 29.07 | 29.07 | 168,900 |
05 Jan 2022 | 29.51 | 30.30 | 28.82 | 29.34 | 29.34 | 162,500 |
04 Jan 2022 | 30.94 | 30.94 | 29.37 | 29.68 | 29.68 | 122,400 |
03 Jan 2022 | 31.96 | 32.37 | 30.20 | 30.91 | 30.91 | 269,300 |
31 Dec 2021 | 32.42 | 33.09 | 31.74 | 31.80 | 31.80 | 133,500 |
30 Dec 2021 | 32.00 | 32.88 | 31.67 | 32.29 | 32.29 | 153,900 |
29 Dec 2021 | 32.02 | 32.38 | 31.47 | 32.12 | 32.12 | 147,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |