Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 18.10 | 18.14 | 16.80 | 17.09 | 17.09 | 905,652 |
13 May 2022 | 17.30 | 18.59 | 17.13 | 18.21 | 18.21 | 1,647,700 |
12 May 2022 | 15.31 | 16.95 | 14.85 | 16.55 | 16.55 | 2,036,300 |
11 May 2022 | 17.45 | 17.90 | 15.61 | 15.68 | 15.68 | 2,754,300 |
10 May 2022 | 19.15 | 19.57 | 17.34 | 17.98 | 17.98 | 1,834,600 |
09 May 2022 | 19.27 | 19.72 | 18.30 | 18.55 | 18.55 | 1,307,200 |
06 May 2022 | 20.37 | 20.56 | 19.29 | 19.94 | 19.94 | 1,209,100 |
05 May 2022 | 21.81 | 22.00 | 20.10 | 20.44 | 20.44 | 1,072,200 |
04 May 2022 | 22.09 | 22.20 | 20.82 | 22.17 | 22.17 | 2,599,800 |
03 May 2022 | 22.52 | 23.64 | 21.81 | 22.01 | 22.01 | 1,711,200 |
02 May 2022 | 20.74 | 22.81 | 20.53 | 22.77 | 22.77 | 1,885,600 |
29 Apr 2022 | 21.42 | 22.84 | 20.86 | 20.97 | 20.97 | 1,486,700 |
28 Apr 2022 | 21.80 | 22.74 | 20.06 | 21.63 | 21.63 | 3,419,900 |
27 Apr 2022 | 19.74 | 20.18 | 19.13 | 19.29 | 19.29 | 1,448,300 |
26 Apr 2022 | 20.00 | 20.07 | 19.16 | 19.67 | 19.67 | 1,297,100 |
25 Apr 2022 | 19.30 | 20.36 | 19.11 | 20.16 | 20.16 | 1,300,300 |
22 Apr 2022 | 19.01 | 19.63 | 18.77 | 19.44 | 19.44 | 1,138,700 |
21 Apr 2022 | 20.36 | 20.65 | 18.68 | 19.01 | 19.01 | 941,200 |
20 Apr 2022 | 21.19 | 21.19 | 19.83 | 19.96 | 19.96 | 1,036,500 |
19 Apr 2022 | 20.00 | 21.51 | 19.98 | 21.15 | 21.15 | 777,200 |
18 Apr 2022 | 20.63 | 20.63 | 19.76 | 20.11 | 20.11 | 1,159,600 |
14 Apr 2022 | 21.72 | 21.72 | 20.68 | 20.86 | 20.86 | 632,600 |
13 Apr 2022 | 21.01 | 21.73 | 20.85 | 21.48 | 21.48 | 594,900 |
12 Apr 2022 | 22.14 | 22.56 | 20.93 | 21.09 | 21.09 | 785,000 |
11 Apr 2022 | 21.14 | 21.88 | 20.77 | 21.71 | 21.71 | 769,400 |
08 Apr 2022 | 21.88 | 22.07 | 21.28 | 21.52 | 21.52 | 695,600 |
07 Apr 2022 | 22.53 | 22.82 | 21.36 | 22.11 | 22.11 | 728,400 |
06 Apr 2022 | 23.37 | 23.46 | 22.22 | 22.60 | 22.60 | 1,015,700 |
05 Apr 2022 | 24.60 | 25.00 | 23.57 | 23.84 | 23.84 | 845,100 |
04 Apr 2022 | 23.98 | 25.07 | 23.90 | 24.75 | 24.75 | 800,600 |
01 Apr 2022 | 23.43 | 24.00 | 23.43 | 23.65 | 23.65 | 823,400 |
31 Mar 2022 | 23.91 | 23.91 | 23.21 | 23.24 | 23.24 | 567,100 |
30 Mar 2022 | 24.55 | 24.86 | 23.67 | 23.81 | 23.81 | 682,400 |
29 Mar 2022 | 24.29 | 25.12 | 24.11 | 24.92 | 24.92 | 1,051,200 |
28 Mar 2022 | 23.10 | 23.87 | 22.69 | 23.66 | 23.66 | 819,800 |
25 Mar 2022 | 23.21 | 23.37 | 22.70 | 23.07 | 23.07 | 950,500 |
24 Mar 2022 | 22.88 | 23.29 | 22.01 | 23.25 | 23.25 | 1,268,900 |
23 Mar 2022 | 22.88 | 23.33 | 22.33 | 22.53 | 22.53 | 738,900 |
22 Mar 2022 | 22.02 | 23.52 | 22.02 | 23.21 | 23.21 | 1,057,300 |
21 Mar 2022 | 22.07 | 22.58 | 21.61 | 22.03 | 22.03 | 1,140,400 |
18 Mar 2022 | 21.13 | 22.59 | 21.13 | 22.32 | 22.32 | 1,569,200 |
17 Mar 2022 | 20.24 | 21.52 | 20.18 | 21.34 | 21.34 | 1,036,700 |
16 Mar 2022 | 18.78 | 20.91 | 18.78 | 20.86 | 20.86 | 1,982,300 |
15 Mar 2022 | 18.08 | 18.71 | 17.85 | 18.38 | 18.38 | 892,500 |
14 Mar 2022 | 18.69 | 19.15 | 17.87 | 18.00 | 18.00 | 1,462,100 |
11 Mar 2022 | 20.12 | 20.12 | 18.76 | 18.79 | 18.79 | 1,018,800 |
10 Mar 2022 | 19.93 | 20.18 | 19.29 | 19.67 | 19.67 | 1,578,700 |
09 Mar 2022 | 19.32 | 20.58 | 19.02 | 20.47 | 20.47 | 2,169,500 |
08 Mar 2022 | 18.77 | 19.49 | 18.07 | 18.67 | 18.67 | 2,795,500 |
07 Mar 2022 | 21.39 | 21.73 | 19.00 | 19.03 | 19.03 | 4,119,100 |
04 Mar 2022 | 22.62 | 23.13 | 21.34 | 21.76 | 21.76 | 2,050,400 |
03 Mar 2022 | 23.82 | 24.05 | 22.50 | 22.73 | 22.73 | 1,974,400 |
02 Mar 2022 | 25.00 | 25.00 | 23.50 | 23.82 | 23.82 | 1,078,900 |
01 Mar 2022 | 25.40 | 25.74 | 24.58 | 24.80 | 24.80 | 1,406,000 |
28 Feb 2022 | 24.56 | 25.40 | 23.97 | 25.28 | 25.28 | 1,658,200 |
25 Feb 2022 | 25.19 | 25.19 | 24.04 | 24.54 | 24.54 | 1,682,100 |
24 Feb 2022 | 21.66 | 25.11 | 21.58 | 25.04 | 25.04 | 2,161,000 |
23 Feb 2022 | 24.53 | 24.60 | 23.09 | 23.09 | 23.09 | 1,700,900 |
22 Feb 2022 | 24.01 | 24.87 | 24.00 | 24.22 | 24.22 | 1,677,600 |
18 Feb 2022 | 25.29 | 25.29 | 24.16 | 24.49 | 24.49 | 1,910,100 |
17 Feb 2022 | 25.04 | 26.41 | 25.01 | 25.19 | 25.19 | 1,538,900 |
16 Feb 2022 | 26.35 | 26.35 | 25.20 | 25.36 | 25.36 | 1,530,100 |
15 Feb 2022 | 25.96 | 26.86 | 25.55 | 26.81 | 26.81 | 2,496,100 |
14 Feb 2022 | 25.49 | 26.86 | 25.36 | 25.51 | 25.51 | 2,085,300 |
11 Feb 2022 | 25.00 | 27.20 | 23.81 | 25.59 | 25.59 | 5,171,300 |
10 Feb 2022 | 28.16 | 29.92 | 27.94 | 28.21 | 28.21 | 3,265,500 |
09 Feb 2022 | 28.00 | 28.97 | 27.93 | 28.95 | 28.95 | 1,340,200 |
08 Feb 2022 | 27.59 | 27.97 | 27.12 | 27.77 | 27.77 | 1,155,100 |
07 Feb 2022 | 27.32 | 28.47 | 27.02 | 27.48 | 27.48 | 2,136,800 |
04 Feb 2022 | 26.59 | 28.06 | 26.52 | 27.56 | 27.56 | 1,606,600 |
03 Feb 2022 | 27.19 | 27.63 | 26.49 | 26.59 | 26.59 | 1,315,400 |
02 Feb 2022 | 28.43 | 28.74 | 27.38 | 28.18 | 28.18 | 1,764,200 |
01 Feb 2022 | 27.46 | 28.36 | 26.61 | 28.24 | 28.24 | 1,653,900 |
31 Jan 2022 | 24.60 | 27.32 | 24.50 | 27.20 | 27.20 | 2,369,700 |
28 Jan 2022 | 23.44 | 24.70 | 22.91 | 24.55 | 24.55 | 2,275,700 |
27 Jan 2022 | 24.07 | 24.55 | 23.38 | 23.44 | 23.44 | 2,196,800 |
26 Jan 2022 | 25.68 | 25.94 | 23.28 | 23.67 | 23.67 | 2,110,400 |
25 Jan 2022 | 25.27 | 25.77 | 24.45 | 24.73 | 24.73 | 1,303,600 |
24 Jan 2022 | 24.25 | 26.01 | 23.52 | 25.96 | 25.96 | 2,556,500 |
21 Jan 2022 | 25.25 | 26.22 | 24.72 | 25.17 | 25.17 | 3,389,300 |
20 Jan 2022 | 26.95 | 27.58 | 25.82 | 25.88 | 25.88 | 1,308,700 |
19 Jan 2022 | 26.53 | 27.20 | 26.10 | 26.27 | 26.27 | 2,439,100 |
18 Jan 2022 | 27.63 | 28.28 | 26.32 | 26.39 | 26.39 | 2,631,800 |
14 Jan 2022 | 28.07 | 28.84 | 27.65 | 28.25 | 28.25 | 1,288,200 |
13 Jan 2022 | 29.87 | 30.00 | 28.36 | 28.50 | 28.50 | 1,138,700 |
12 Jan 2022 | 31.03 | 31.10 | 29.18 | 29.40 | 29.40 | 1,576,100 |
11 Jan 2022 | 29.73 | 30.96 | 29.25 | 30.59 | 30.59 | 1,832,600 |
10 Jan 2022 | 29.32 | 29.90 | 28.24 | 29.48 | 29.48 | 2,614,100 |
07 Jan 2022 | 29.65 | 30.76 | 29.13 | 29.51 | 29.51 | 2,313,600 |
06 Jan 2022 | 28.91 | 30.51 | 28.34 | 29.39 | 29.39 | 2,827,200 |
05 Jan 2022 | 31.18 | 31.45 | 29.33 | 29.45 | 29.45 | 1,960,000 |
04 Jan 2022 | 33.65 | 33.80 | 30.91 | 31.50 | 31.50 | 2,412,600 |
03 Jan 2022 | 34.33 | 34.83 | 33.07 | 33.76 | 33.76 | 828,900 |
31 Dec 2021 | 34.66 | 35.08 | 33.88 | 34.16 | 34.16 | 672,300 |
30 Dec 2021 | 33.77 | 35.09 | 33.71 | 34.51 | 34.51 | 914,300 |
29 Dec 2021 | 34.68 | 35.11 | 33.53 | 33.92 | 33.92 | 604,000 |
28 Dec 2021 | 35.75 | 35.82 | 34.42 | 34.48 | 34.48 | 936,900 |
27 Dec 2021 | 33.94 | 36.07 | 33.87 | 35.87 | 35.87 | 1,522,800 |
23 Dec 2021 | 34.25 | 34.25 | 33.45 | 33.64 | 33.64 | 1,323,200 |
22 Dec 2021 | 34.17 | 34.37 | 33.29 | 34.25 | 34.25 | 986,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |