Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 16.74 | 17.86 | 16.54 | 17.37 | 17.37 | 1,490,900 |
24 May 2022 | 17.33 | 17.48 | 16.38 | 16.80 | 16.80 | 725,200 |
23 May 2022 | 18.02 | 18.06 | 16.96 | 17.70 | 17.70 | 889,100 |
20 May 2022 | 17.55 | 17.99 | 16.63 | 17.92 | 17.92 | 1,605,100 |
19 May 2022 | 16.18 | 17.70 | 16.10 | 17.21 | 17.21 | 1,108,800 |
18 May 2022 | 17.10 | 17.56 | 16.10 | 16.24 | 16.24 | 1,613,600 |
17 May 2022 | 17.25 | 17.78 | 16.71 | 17.46 | 17.46 | 1,037,800 |
16 May 2022 | 17.76 | 18.61 | 16.75 | 16.83 | 16.83 | 1,453,700 |
13 May 2022 | 15.72 | 18.25 | 15.72 | 18.00 | 18.00 | 2,957,800 |
12 May 2022 | 13.72 | 15.27 | 13.29 | 15.21 | 15.21 | 3,184,500 |
11 May 2022 | 15.14 | 15.59 | 14.02 | 14.11 | 14.11 | 2,213,400 |
10 May 2022 | 16.50 | 17.37 | 14.55 | 15.28 | 15.28 | 3,261,000 |
09 May 2022 | 16.57 | 16.83 | 15.50 | 16.06 | 16.06 | 2,318,100 |
06 May 2022 | 17.96 | 18.36 | 16.16 | 17.35 | 17.35 | 2,509,700 |
05 May 2022 | 19.41 | 19.61 | 17.84 | 18.25 | 18.25 | 1,630,900 |
04 May 2022 | 18.55 | 20.50 | 18.00 | 20.23 | 20.23 | 2,873,000 |
03 May 2022 | 19.31 | 19.69 | 18.16 | 18.51 | 18.51 | 2,130,600 |
02 May 2022 | 18.15 | 19.52 | 17.84 | 19.30 | 19.30 | 2,179,800 |
29 Apr 2022 | 18.41 | 19.08 | 17.95 | 18.09 | 18.09 | 2,325,000 |
28 Apr 2022 | 18.70 | 19.22 | 17.60 | 18.91 | 18.91 | 1,394,400 |
27 Apr 2022 | 19.18 | 19.58 | 17.93 | 18.64 | 18.64 | 1,963,300 |
26 Apr 2022 | 20.94 | 21.04 | 19.19 | 19.28 | 19.28 | 2,033,100 |
25 Apr 2022 | 20.52 | 21.58 | 19.81 | 21.33 | 21.33 | 1,387,400 |
22 Apr 2022 | 20.96 | 21.50 | 20.42 | 20.70 | 20.70 | 1,938,000 |
21 Apr 2022 | 23.37 | 23.77 | 21.19 | 21.28 | 21.28 | 1,304,000 |
20 Apr 2022 | 25.12 | 25.50 | 23.11 | 23.13 | 23.13 | 1,351,900 |
19 Apr 2022 | 24.73 | 25.94 | 24.41 | 25.26 | 25.26 | 1,689,200 |
18 Apr 2022 | 25.89 | 25.89 | 24.00 | 24.36 | 24.36 | 2,032,800 |
14 Apr 2022 | 25.67 | 26.21 | 25.38 | 25.90 | 25.90 | 1,403,600 |
13 Apr 2022 | 25.78 | 26.53 | 25.25 | 25.85 | 25.85 | 1,024,700 |
12 Apr 2022 | 25.59 | 27.74 | 25.59 | 26.22 | 26.22 | 1,867,200 |
11 Apr 2022 | 24.61 | 25.74 | 24.44 | 25.32 | 25.32 | 1,022,900 |
08 Apr 2022 | 26.01 | 26.43 | 25.05 | 25.39 | 25.39 | 1,017,000 |
07 Apr 2022 | 26.13 | 26.60 | 25.00 | 25.83 | 25.83 | 1,174,900 |
06 Apr 2022 | 26.14 | 26.49 | 24.97 | 26.41 | 26.41 | 1,215,700 |
05 Apr 2022 | 27.69 | 27.82 | 25.84 | 26.54 | 26.54 | 1,194,900 |
04 Apr 2022 | 27.97 | 28.33 | 26.85 | 27.44 | 27.44 | 1,273,600 |
01 Apr 2022 | 26.82 | 28.60 | 26.78 | 27.83 | 27.83 | 2,110,100 |
31 Mar 2022 | 26.85 | 27.54 | 26.47 | 26.88 | 26.88 | 1,730,200 |
30 Mar 2022 | 26.71 | 27.50 | 25.79 | 26.89 | 26.89 | 1,877,400 |
29 Mar 2022 | 27.52 | 28.60 | 26.87 | 27.18 | 27.18 | 2,898,700 |
28 Mar 2022 | 25.63 | 27.09 | 25.35 | 27.05 | 27.05 | 2,498,400 |
25 Mar 2022 | 25.73 | 26.46 | 24.98 | 25.49 | 25.49 | 3,131,900 |
24 Mar 2022 | 24.90 | 26.15 | 23.71 | 26.01 | 26.01 | 3,135,800 |
23 Mar 2022 | 25.25 | 25.35 | 24.35 | 24.77 | 24.77 | 2,989,300 |
22 Mar 2022 | 23.21 | 26.00 | 23.11 | 25.71 | 25.71 | 2,757,100 |
21 Mar 2022 | 23.71 | 24.45 | 22.66 | 23.42 | 23.42 | 2,273,400 |
18 Mar 2022 | 22.56 | 24.84 | 22.39 | 24.54 | 24.54 | 4,622,900 |
17 Mar 2022 | 21.92 | 22.91 | 21.77 | 22.63 | 22.63 | 5,270,100 |
16 Mar 2022 | 20.20 | 21.31 | 19.92 | 21.14 | 21.14 | 4,267,000 |
15 Mar 2022 | 19.52 | 20.25 | 18.99 | 19.65 | 19.65 | 3,280,700 |
14 Mar 2022 | 21.10 | 21.78 | 19.54 | 19.62 | 19.62 | 3,970,000 |
11 Mar 2022 | 23.19 | 23.40 | 21.16 | 21.31 | 21.31 | 1,635,800 |
10 Mar 2022 | 23.65 | 23.94 | 22.61 | 23.16 | 23.16 | 2,181,400 |
09 Mar 2022 | 22.71 | 26.06 | 22.70 | 24.28 | 24.28 | 4,645,800 |
08 Mar 2022 | 21.03 | 23.17 | 21.03 | 22.64 | 22.64 | 3,170,700 |
07 Mar 2022 | 22.08 | 22.80 | 21.34 | 21.61 | 21.61 | 2,793,900 |
04 Mar 2022 | 21.37 | 22.65 | 21.03 | 22.21 | 22.21 | 3,025,900 |
03 Mar 2022 | 21.70 | 22.01 | 20.63 | 21.47 | 21.47 | 3,571,200 |
02 Mar 2022 | 21.39 | 21.80 | 19.92 | 21.61 | 21.61 | 4,028,300 |
01 Mar 2022 | 18.06 | 23.12 | 18.01 | 21.63 | 21.63 | 8,131,700 |
28 Feb 2022 | 16.06 | 17.63 | 15.77 | 17.51 | 17.51 | 9,682,900 |
25 Feb 2022 | 15.08 | 16.16 | 14.91 | 16.01 | 16.01 | 5,446,300 |
24 Feb 2022 | 14.14 | 15.14 | 13.72 | 15.00 | 15.00 | 3,495,000 |
23 Feb 2022 | 15.45 | 15.85 | 14.57 | 14.82 | 14.82 | 2,420,600 |
22 Feb 2022 | 15.29 | 16.04 | 15.20 | 15.39 | 15.39 | 2,108,300 |
18 Feb 2022 | 15.94 | 16.35 | 15.55 | 15.75 | 15.75 | 1,982,800 |
17 Feb 2022 | 17.21 | 17.27 | 15.97 | 16.00 | 16.00 | 2,343,800 |
16 Feb 2022 | 18.24 | 18.24 | 17.12 | 17.44 | 17.44 | 2,054,300 |
15 Feb 2022 | 17.35 | 18.45 | 16.95 | 18.29 | 18.29 | 2,639,400 |
14 Feb 2022 | 19.29 | 19.47 | 16.96 | 17.03 | 17.03 | 3,081,500 |
11 Feb 2022 | 18.16 | 20.07 | 18.01 | 19.25 | 19.25 | 4,166,300 |
10 Feb 2022 | 16.65 | 19.38 | 16.25 | 18.57 | 18.57 | 5,226,500 |
09 Feb 2022 | 16.77 | 17.16 | 16.35 | 16.74 | 16.74 | 3,315,100 |
08 Feb 2022 | 15.98 | 16.54 | 15.50 | 16.46 | 16.46 | 4,495,900 |
07 Feb 2022 | 16.50 | 16.95 | 15.87 | 16.05 | 16.05 | 2,869,300 |
04 Feb 2022 | 17.03 | 17.24 | 16.26 | 16.80 | 16.80 | 2,598,600 |
03 Feb 2022 | 16.33 | 17.99 | 16.17 | 17.22 | 17.22 | 4,500,500 |
02 Feb 2022 | 18.09 | 18.23 | 16.67 | 16.71 | 16.71 | 3,539,700 |
01 Feb 2022 | 17.61 | 18.15 | 16.38 | 18.09 | 18.09 | 3,797,500 |
31 Jan 2022 | 15.78 | 17.48 | 15.67 | 17.38 | 17.38 | 7,964,300 |
28 Jan 2022 | 15.01 | 15.80 | 14.41 | 15.62 | 15.62 | 4,268,200 |
27 Jan 2022 | 16.23 | 16.67 | 14.93 | 15.01 | 15.01 | 3,923,700 |
26 Jan 2022 | 17.49 | 17.70 | 15.60 | 15.92 | 15.92 | 6,400,600 |
25 Jan 2022 | 17.62 | 18.45 | 16.51 | 17.09 | 17.09 | 3,386,900 |
24 Jan 2022 | 16.75 | 18.39 | 15.78 | 18.22 | 18.22 | 5,750,400 |
21 Jan 2022 | 19.00 | 19.19 | 17.39 | 17.48 | 17.48 | 4,064,000 |
20 Jan 2022 | 19.91 | 20.52 | 19.05 | 19.12 | 19.12 | 4,497,200 |
19 Jan 2022 | 20.14 | 20.65 | 19.21 | 19.50 | 19.50 | 4,266,300 |
18 Jan 2022 | 21.25 | 21.61 | 19.72 | 20.14 | 20.14 | 4,917,800 |
14 Jan 2022 | 23.21 | 23.69 | 21.56 | 22.00 | 22.00 | 3,044,900 |
13 Jan 2022 | 25.30 | 25.57 | 23.39 | 23.56 | 23.56 | 2,794,000 |
12 Jan 2022 | 26.66 | 27.71 | 25.17 | 25.38 | 25.38 | 3,025,700 |
11 Jan 2022 | 24.46 | 28.03 | 24.42 | 26.50 | 26.50 | 6,350,100 |
10 Jan 2022 | 24.77 | 24.78 | 23.04 | 24.70 | 24.70 | 6,291,200 |
07 Jan 2022 | 26.50 | 27.00 | 25.12 | 25.47 | 25.47 | 2,740,600 |
06 Jan 2022 | 29.45 | 29.45 | 26.72 | 26.74 | 26.74 | 2,705,000 |
05 Jan 2022 | 31.73 | 32.36 | 29.92 | 30.05 | 30.05 | 2,047,600 |
04 Jan 2022 | 34.38 | 34.52 | 31.84 | 32.08 | 32.08 | 2,024,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |