Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 24.40 | 24.42 | 24.31 | 24.42 | 24.42 | 1,436,400 |
23 May 2022 | 24.29 | 24.47 | 24.24 | 24.45 | 24.45 | 1,196,800 |
20 May 2022 | 24.24 | 24.28 | 24.18 | 24.28 | 24.28 | 1,089,300 |
19 May 2022 | 24.26 | 24.34 | 24.19 | 24.24 | 24.24 | 1,322,300 |
18 May 2022 | 24.34 | 24.38 | 24.22 | 24.25 | 24.25 | 1,961,000 |
17 May 2022 | 24.35 | 24.38 | 24.28 | 24.29 | 24.29 | 2,026,100 |
16 May 2022 | 24.37 | 24.37 | 24.29 | 24.30 | 24.30 | 2,596,100 |
13 May 2022 | 24.39 | 24.41 | 24.31 | 24.34 | 24.34 | 1,737,500 |
12 May 2022 | 24.36 | 24.45 | 24.32 | 24.33 | 24.33 | 2,044,200 |
11 May 2022 | 24.36 | 24.43 | 24.31 | 24.40 | 24.40 | 1,574,200 |
10 May 2022 | 24.40 | 24.40 | 24.33 | 24.38 | 24.38 | 2,230,600 |
09 May 2022 | 24.44 | 24.44 | 24.31 | 24.35 | 24.35 | 1,725,900 |
06 May 2022 | 24.41 | 24.45 | 24.40 | 24.44 | 24.44 | 1,655,000 |
05 May 2022 | 24.45 | 24.50 | 24.36 | 24.41 | 24.41 | 1,452,500 |
04 May 2022 | 24.44 | 24.47 | 24.39 | 24.47 | 24.47 | 1,881,600 |
03 May 2022 | 24.35 | 24.46 | 24.33 | 24.46 | 24.46 | 1,244,400 |
02 May 2022 | 24.34 | 24.40 | 24.28 | 24.36 | 24.36 | 2,543,500 |
29 Apr 2022 | 24.40 | 24.43 | 24.32 | 24.39 | 24.39 | 1,693,100 |
28 Apr 2022 | 24.43 | 24.44 | 24.38 | 24.44 | 24.44 | 1,369,500 |
27 Apr 2022 | 24.38 | 24.45 | 24.38 | 24.45 | 24.45 | 1,680,500 |
26 Apr 2022 | 24.39 | 24.43 | 24.38 | 24.38 | 24.38 | 1,701,300 |
25 Apr 2022 | 24.38 | 24.41 | 24.37 | 24.38 | 24.38 | 1,998,300 |
22 Apr 2022 | 24.38 | 24.43 | 24.38 | 24.39 | 24.39 | 1,556,400 |
21 Apr 2022 | 24.44 | 24.45 | 24.39 | 24.40 | 24.40 | 2,065,300 |
20 Apr 2022 | 24.44 | 24.45 | 24.40 | 24.40 | 24.40 | 1,498,700 |
19 Apr 2022 | 24.38 | 24.45 | 24.37 | 24.39 | 24.39 | 2,023,100 |
18 Apr 2022 | 24.36 | 24.39 | 24.35 | 24.38 | 24.38 | 1,713,100 |
14 Apr 2022 | 24.38 | 24.40 | 24.35 | 24.35 | 24.35 | 1,789,800 |
13 Apr 2022 | 24.36 | 24.40 | 24.35 | 24.35 | 24.35 | 1,292,800 |
12 Apr 2022 | 24.38 | 24.40 | 24.35 | 24.35 | 24.35 | 1,890,800 |
11 Apr 2022 | 24.35 | 24.39 | 24.35 | 24.35 | 24.35 | 2,497,900 |
08 Apr 2022 | 24.35 | 24.38 | 24.35 | 24.35 | 24.35 | 1,292,300 |
07 Apr 2022 | 24.34 | 24.36 | 24.34 | 24.34 | 24.34 | 1,564,700 |
06 Apr 2022 | 24.33 | 24.37 | 24.33 | 24.36 | 24.36 | 1,551,300 |
05 Apr 2022 | 24.35 | 24.41 | 24.33 | 24.34 | 24.34 | 2,346,500 |
04 Apr 2022 | 24.35 | 24.37 | 24.33 | 24.36 | 24.36 | 1,739,200 |
01 Apr 2022 | 24.33 | 24.36 | 24.32 | 24.35 | 24.35 | 2,353,100 |
31 Mar 2022 | 24.33 | 24.37 | 24.31 | 24.32 | 24.32 | 2,904,700 |
30 Mar 2022 | 24.35 | 24.40 | 24.31 | 24.33 | 24.33 | 1,449,900 |
29 Mar 2022 | 24.33 | 24.44 | 24.32 | 24.37 | 24.37 | 3,193,500 |
28 Mar 2022 | 24.31 | 24.34 | 24.30 | 24.33 | 24.33 | 2,593,200 |
25 Mar 2022 | 24.32 | 24.34 | 24.31 | 24.32 | 24.32 | 1,949,100 |
24 Mar 2022 | 24.31 | 24.34 | 24.29 | 24.33 | 24.33 | 3,064,500 |
23 Mar 2022 | 24.31 | 24.34 | 24.30 | 24.32 | 24.32 | 2,578,400 |
22 Mar 2022 | 24.35 | 24.35 | 24.29 | 24.31 | 24.31 | 2,392,400 |
21 Mar 2022 | 24.32 | 24.37 | 24.27 | 24.35 | 24.35 | 2,231,500 |
18 Mar 2022 | 24.35 | 24.38 | 24.28 | 24.33 | 24.33 | 3,265,800 |
17 Mar 2022 | 24.34 | 24.40 | 24.32 | 24.39 | 24.39 | 2,045,300 |
16 Mar 2022 | 24.27 | 24.39 | 24.24 | 24.38 | 24.38 | 3,121,500 |
15 Mar 2022 | 24.21 | 24.34 | 24.20 | 24.27 | 24.27 | 3,781,200 |
14 Mar 2022 | 24.20 | 24.26 | 24.17 | 24.25 | 24.25 | 3,755,800 |
11 Mar 2022 | 24.22 | 24.28 | 24.20 | 24.23 | 24.23 | 4,969,500 |
10 Mar 2022 | 24.15 | 24.30 | 24.15 | 24.30 | 24.30 | 6,493,000 |
09 Mar 2022 | 24.10 | 24.28 | 24.09 | 24.20 | 24.20 | 9,446,800 |
08 Mar 2022 | 24.10 | 24.18 | 24.04 | 24.10 | 24.10 | 16,823,200 |
07 Mar 2022 | 24.22 | 24.23 | 24.10 | 24.10 | 24.10 | 27,179,900 |
04 Mar 2022 | 20.86 | 21.46 | 20.69 | 21.31 | 21.31 | 1,343,400 |
03 Mar 2022 | 21.39 | 21.46 | 20.85 | 21.04 | 21.04 | 1,719,500 |
02 Mar 2022 | 22.02 | 22.10 | 21.12 | 21.15 | 21.15 | 2,399,700 |
01 Mar 2022 | 22.05 | 22.44 | 21.32 | 21.70 | 21.70 | 2,012,700 |
28 Feb 2022 | 22.03 | 22.26 | 21.68 | 22.08 | 22.08 | 1,916,900 |
25 Feb 2022 | 21.84 | 22.33 | 21.48 | 22.27 | 22.27 | 1,725,500 |
24 Feb 2022 | 21.18 | 21.82 | 21.02 | 21.72 | 21.72 | 2,027,400 |
23 Feb 2022 | 22.27 | 22.44 | 21.32 | 21.43 | 21.43 | 1,721,800 |
22 Feb 2022 | 22.12 | 22.34 | 21.91 | 22.06 | 22.06 | 2,235,600 |
18 Feb 2022 | 22.13 | 22.48 | 21.98 | 22.41 | 22.41 | 1,890,000 |
17 Feb 2022 | 22.16 | 22.69 | 22.06 | 22.20 | 22.20 | 1,524,300 |
16 Feb 2022 | 21.86 | 22.44 | 21.67 | 22.24 | 22.24 | 2,165,200 |
15 Feb 2022 | 22.06 | 22.43 | 21.45 | 21.80 | 21.80 | 4,242,700 |
14 Feb 2022 | 23.10 | 23.15 | 22.23 | 22.44 | 22.44 | 10,560,400 |
11 Feb 2022 | 18.75 | 18.99 | 17.94 | 18.40 | 18.40 | 2,333,500 |
10 Feb 2022 | 16.72 | 18.90 | 16.64 | 18.66 | 18.66 | 4,500,600 |
09 Feb 2022 | 16.73 | 17.18 | 16.49 | 17.17 | 17.17 | 1,173,300 |
08 Feb 2022 | 16.02 | 16.89 | 16.00 | 16.58 | 16.58 | 1,292,800 |
07 Feb 2022 | 14.12 | 16.55 | 14.12 | 16.02 | 16.02 | 2,210,000 |
04 Feb 2022 | 14.37 | 14.48 | 13.54 | 14.09 | 14.09 | 909,800 |
03 Feb 2022 | 15.17 | 15.32 | 14.58 | 14.62 | 14.62 | 584,000 |
02 Feb 2022 | 15.25 | 15.48 | 14.83 | 15.47 | 15.47 | 1,035,900 |
01 Feb 2022 | 14.88 | 15.40 | 14.60 | 15.36 | 15.36 | 842,400 |
31 Jan 2022 | 14.40 | 14.86 | 14.30 | 14.75 | 14.75 | 1,080,200 |
28 Jan 2022 | 14.25 | 14.67 | 13.92 | 14.65 | 14.65 | 739,400 |
27 Jan 2022 | 14.75 | 15.18 | 14.28 | 14.36 | 14.36 | 572,800 |
26 Jan 2022 | 15.04 | 15.36 | 14.57 | 14.68 | 14.68 | 753,900 |
25 Jan 2022 | 14.82 | 14.97 | 14.45 | 14.66 | 14.66 | 653,000 |
24 Jan 2022 | 13.82 | 15.27 | 13.71 | 15.19 | 15.19 | 939,000 |
21 Jan 2022 | 14.09 | 14.92 | 13.82 | 14.20 | 14.20 | 1,216,000 |
20 Jan 2022 | 14.87 | 15.20 | 14.27 | 14.28 | 14.28 | 607,100 |
19 Jan 2022 | 15.69 | 15.79 | 14.81 | 14.82 | 14.82 | 720,400 |
18 Jan 2022 | 16.00 | 16.12 | 15.51 | 15.52 | 15.52 | 527,200 |
14 Jan 2022 | 16.64 | 16.80 | 16.24 | 16.34 | 16.34 | 455,300 |
13 Jan 2022 | 16.78 | 17.22 | 16.78 | 16.93 | 16.93 | 344,800 |
12 Jan 2022 | 16.67 | 16.99 | 16.50 | 16.76 | 16.76 | 656,100 |
11 Jan 2022 | 16.45 | 16.55 | 16.16 | 16.54 | 16.54 | 965,600 |
10 Jan 2022 | 16.48 | 16.48 | 15.85 | 16.45 | 16.45 | 666,500 |
07 Jan 2022 | 17.48 | 17.63 | 16.58 | 16.58 | 16.58 | 792,900 |
06 Jan 2022 | 17.82 | 18.14 | 17.53 | 17.59 | 17.59 | 531,500 |
05 Jan 2022 | 18.70 | 19.08 | 17.85 | 17.86 | 17.86 | 941,000 |
04 Jan 2022 | 17.97 | 18.64 | 17.86 | 18.53 | 18.53 | 1,169,300 |
03 Jan 2022 | 17.53 | 18.18 | 17.53 | 17.75 | 17.75 | 779,800 |
31 Dec 2021 | 17.11 | 17.64 | 17.02 | 17.44 | 17.44 | 605,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |