Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 18.96 | 20.60 | 18.96 | 20.46 | 20.46 | 1,907,500 |
26 May 2022 | 18.34 | 19.12 | 18.33 | 18.66 | 18.66 | 2,553,100 |
25 May 2022 | 17.15 | 18.94 | 16.79 | 18.77 | 18.77 | 3,089,200 |
24 May 2022 | 17.47 | 17.59 | 16.33 | 17.08 | 17.08 | 2,195,400 |
23 May 2022 | 17.52 | 17.85 | 16.55 | 17.64 | 17.64 | 1,907,900 |
20 May 2022 | 17.73 | 17.85 | 16.49 | 17.29 | 17.29 | 2,172,200 |
19 May 2022 | 16.55 | 17.61 | 16.54 | 17.39 | 17.39 | 3,955,800 |
18 May 2022 | 16.18 | 17.71 | 16.00 | 16.54 | 16.54 | 3,655,900 |
17 May 2022 | 15.99 | 16.28 | 15.31 | 16.24 | 16.24 | 2,305,700 |
16 May 2022 | 15.44 | 16.28 | 15.24 | 15.34 | 15.34 | 2,151,400 |
13 May 2022 | 14.26 | 15.82 | 14.12 | 15.68 | 15.68 | 2,810,300 |
12 May 2022 | 13.01 | 14.00 | 12.47 | 13.66 | 13.66 | 4,533,800 |
11 May 2022 | 15.02 | 15.02 | 13.18 | 13.25 | 13.25 | 4,292,700 |
10 May 2022 | 16.15 | 16.36 | 14.80 | 15.17 | 15.17 | 3,591,600 |
09 May 2022 | 17.36 | 17.47 | 15.44 | 15.77 | 15.77 | 2,953,000 |
06 May 2022 | 18.92 | 18.94 | 17.51 | 18.01 | 18.01 | 2,657,500 |
05 May 2022 | 19.64 | 19.89 | 18.52 | 18.97 | 18.97 | 2,517,600 |
04 May 2022 | 18.52 | 19.72 | 18.40 | 19.62 | 19.62 | 3,208,600 |
03 May 2022 | 17.71 | 19.23 | 17.71 | 18.52 | 18.52 | 2,874,000 |
02 May 2022 | 16.98 | 18.26 | 16.81 | 17.99 | 17.99 | 3,785,500 |
29 Apr 2022 | 17.24 | 18.13 | 16.95 | 17.27 | 17.27 | 2,604,400 |
28 Apr 2022 | 17.25 | 17.74 | 16.03 | 17.41 | 17.41 | 5,575,200 |
27 Apr 2022 | 16.78 | 17.58 | 16.19 | 16.51 | 16.51 | 4,918,900 |
26 Apr 2022 | 16.54 | 16.68 | 15.61 | 16.25 | 16.25 | 3,486,400 |
25 Apr 2022 | 15.60 | 16.85 | 15.24 | 16.55 | 16.55 | 4,217,100 |
22 Apr 2022 | 16.42 | 16.94 | 15.41 | 15.94 | 15.94 | 5,277,700 |
21 Apr 2022 | 18.42 | 19.12 | 16.39 | 16.41 | 16.41 | 3,519,800 |
20 Apr 2022 | 19.54 | 19.85 | 18.17 | 18.23 | 18.23 | 2,950,700 |
19 Apr 2022 | 18.95 | 19.67 | 18.67 | 19.25 | 19.25 | 3,216,900 |
18 Apr 2022 | 19.18 | 19.32 | 18.64 | 18.81 | 18.81 | 2,539,300 |
14 Apr 2022 | 20.90 | 21.36 | 19.36 | 19.37 | 19.37 | 2,914,000 |
13 Apr 2022 | 21.16 | 21.29 | 20.20 | 20.86 | 20.86 | 4,749,400 |
12 Apr 2022 | 22.87 | 23.17 | 21.38 | 21.39 | 21.39 | 2,044,400 |
11 Apr 2022 | 21.67 | 22.44 | 21.11 | 22.27 | 22.27 | 2,510,300 |
08 Apr 2022 | 22.91 | 23.27 | 21.81 | 21.91 | 21.91 | 2,005,700 |
07 Apr 2022 | 23.36 | 24.09 | 22.34 | 23.11 | 23.11 | 1,704,400 |
06 Apr 2022 | 23.75 | 23.99 | 22.43 | 23.40 | 23.40 | 2,369,300 |
05 Apr 2022 | 25.75 | 26.18 | 23.80 | 24.32 | 24.32 | 2,251,800 |
04 Apr 2022 | 24.22 | 25.59 | 23.90 | 25.46 | 25.46 | 1,960,100 |
01 Apr 2022 | 23.20 | 24.61 | 23.15 | 23.85 | 23.85 | 2,032,400 |
31 Mar 2022 | 23.75 | 24.40 | 23.00 | 23.06 | 23.06 | 2,294,000 |
30 Mar 2022 | 25.76 | 25.76 | 23.69 | 23.93 | 23.93 | 2,603,200 |
29 Mar 2022 | 25.00 | 26.35 | 24.76 | 25.93 | 25.93 | 1,956,700 |
28 Mar 2022 | 24.76 | 25.62 | 23.97 | 24.64 | 24.64 | 1,842,500 |
25 Mar 2022 | 25.78 | 25.78 | 24.17 | 24.76 | 24.76 | 1,582,900 |
24 Mar 2022 | 25.56 | 26.05 | 24.85 | 25.72 | 25.72 | 1,458,600 |
23 Mar 2022 | 25.05 | 26.52 | 24.54 | 25.56 | 25.56 | 1,965,800 |
22 Mar 2022 | 24.90 | 25.92 | 24.74 | 25.63 | 25.63 | 2,501,800 |
21 Mar 2022 | 24.35 | 25.03 | 23.80 | 24.73 | 24.73 | 1,682,400 |
18 Mar 2022 | 24.38 | 25.23 | 24.25 | 24.70 | 24.70 | 2,727,100 |
17 Mar 2022 | 23.55 | 24.93 | 23.25 | 24.74 | 24.74 | 2,370,200 |
16 Mar 2022 | 23.00 | 23.98 | 22.54 | 23.81 | 23.81 | 3,038,300 |
15 Mar 2022 | 22.25 | 22.98 | 21.01 | 22.69 | 22.69 | 3,681,100 |
14 Mar 2022 | 22.49 | 22.50 | 21.26 | 22.23 | 22.23 | 2,736,200 |
11 Mar 2022 | 24.46 | 25.35 | 22.94 | 23.15 | 23.15 | 2,232,900 |
10 Mar 2022 | 24.02 | 24.58 | 23.06 | 24.41 | 24.41 | 2,169,100 |
09 Mar 2022 | 23.75 | 24.90 | 23.07 | 24.64 | 24.64 | 4,074,400 |
08 Mar 2022 | 21.90 | 24.86 | 21.75 | 24.29 | 24.29 | 6,216,300 |
07 Mar 2022 | 19.59 | 21.65 | 19.20 | 20.98 | 20.98 | 5,177,800 |
04 Mar 2022 | 19.22 | 19.79 | 17.88 | 18.57 | 18.57 | 2,948,100 |
03 Mar 2022 | 20.08 | 20.35 | 18.85 | 18.97 | 18.97 | 1,838,500 |
02 Mar 2022 | 20.21 | 20.43 | 19.00 | 19.90 | 19.90 | 2,129,300 |
01 Mar 2022 | 20.47 | 21.00 | 19.82 | 20.55 | 20.55 | 2,917,900 |
28 Feb 2022 | 19.57 | 20.64 | 18.92 | 20.15 | 20.15 | 3,995,300 |
25 Feb 2022 | 17.93 | 18.26 | 17.18 | 18.26 | 18.26 | 2,410,200 |
24 Feb 2022 | 14.02 | 18.23 | 13.90 | 18.03 | 18.03 | 4,489,800 |
23 Feb 2022 | 15.25 | 15.77 | 14.81 | 14.96 | 14.96 | 2,448,400 |
22 Feb 2022 | 15.59 | 16.06 | 15.02 | 15.17 | 15.17 | 2,225,700 |
18 Feb 2022 | 17.01 | 17.07 | 15.80 | 15.87 | 15.87 | 2,952,400 |
17 Feb 2022 | 18.00 | 18.29 | 17.09 | 17.12 | 17.12 | 1,971,700 |
16 Feb 2022 | 18.06 | 18.28 | 17.46 | 18.15 | 18.15 | 1,392,100 |
15 Feb 2022 | 17.91 | 18.58 | 17.31 | 18.48 | 18.48 | 2,228,500 |
14 Feb 2022 | 17.24 | 17.73 | 16.82 | 17.14 | 17.14 | 2,220,500 |
11 Feb 2022 | 18.48 | 18.67 | 17.02 | 17.27 | 17.27 | 3,371,400 |
10 Feb 2022 | 18.54 | 20.09 | 18.30 | 18.47 | 18.47 | 2,837,600 |
09 Feb 2022 | 19.92 | 20.45 | 18.81 | 19.20 | 19.20 | 3,631,200 |
08 Feb 2022 | 17.15 | 18.04 | 17.13 | 17.98 | 17.98 | 3,961,900 |
07 Feb 2022 | 18.86 | 19.17 | 17.37 | 17.40 | 17.40 | 2,615,600 |
04 Feb 2022 | 17.37 | 18.89 | 16.80 | 18.67 | 18.67 | 4,146,100 |
03 Feb 2022 | 18.37 | 18.85 | 17.01 | 17.18 | 17.18 | 5,162,600 |
02 Feb 2022 | 20.45 | 20.75 | 18.96 | 19.03 | 19.03 | 2,638,600 |
01 Feb 2022 | 19.89 | 20.35 | 18.84 | 20.02 | 20.02 | 3,016,900 |
31 Jan 2022 | 18.25 | 19.66 | 18.12 | 19.66 | 19.66 | 5,190,700 |
28 Jan 2022 | 17.60 | 18.21 | 16.76 | 18.19 | 18.19 | 6,048,300 |
27 Jan 2022 | 19.21 | 19.60 | 17.61 | 17.74 | 17.74 | 3,367,500 |
26 Jan 2022 | 21.15 | 21.85 | 18.70 | 18.86 | 18.86 | 4,935,800 |
25 Jan 2022 | 20.58 | 21.33 | 19.61 | 20.40 | 20.40 | 4,026,500 |
24 Jan 2022 | 19.41 | 21.53 | 18.00 | 21.51 | 21.51 | 4,180,400 |
21 Jan 2022 | 21.81 | 22.01 | 19.91 | 20.29 | 20.29 | 3,937,100 |
20 Jan 2022 | 22.05 | 23.54 | 22.01 | 22.13 | 22.13 | 3,077,000 |
19 Jan 2022 | 22.41 | 23.05 | 21.51 | 21.55 | 21.55 | 2,926,800 |
18 Jan 2022 | 22.83 | 23.57 | 22.40 | 22.49 | 22.49 | 2,860,100 |
14 Jan 2022 | 23.62 | 24.39 | 22.89 | 23.59 | 23.59 | 2,292,700 |
13 Jan 2022 | 25.26 | 26.22 | 24.04 | 24.05 | 24.05 | 2,160,900 |
12 Jan 2022 | 24.93 | 25.50 | 24.42 | 24.61 | 24.61 | 2,427,900 |
11 Jan 2022 | 24.14 | 25.45 | 23.84 | 24.47 | 24.47 | 3,112,500 |
10 Jan 2022 | 23.29 | 23.92 | 22.31 | 23.88 | 23.88 | 2,989,300 |
07 Jan 2022 | 23.85 | 25.04 | 23.41 | 23.99 | 23.99 | 1,944,800 |
06 Jan 2022 | 24.01 | 24.22 | 22.07 | 23.82 | 23.82 | 4,319,400 |
05 Jan 2022 | 26.50 | 26.50 | 23.71 | 23.90 | 23.90 | 3,599,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |