Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 20.44 | 20.71 | 19.76 | 20.17 | 20.17 | 4,077,700 |
19 May 2022 | 19.80 | 20.59 | 19.74 | 20.33 | 20.33 | 4,202,600 |
18 May 2022 | 20.27 | 20.56 | 19.67 | 19.81 | 19.81 | 3,374,300 |
17 May 2022 | 20.46 | 20.90 | 19.85 | 20.56 | 20.56 | 3,906,900 |
16 May 2022 | 20.62 | 20.95 | 20.20 | 20.27 | 20.27 | 2,734,700 |
13 May 2022 | 20.29 | 20.82 | 20.08 | 20.77 | 20.77 | 4,209,900 |
12 May 2022 | 19.53 | 20.11 | 19.32 | 19.95 | 19.95 | 5,147,200 |
11 May 2022 | 20.42 | 20.80 | 19.70 | 19.79 | 19.79 | 3,588,400 |
10 May 2022 | 20.70 | 21.00 | 20.08 | 20.66 | 20.66 | 4,153,300 |
09 May 2022 | 20.75 | 21.07 | 20.34 | 20.48 | 20.48 | 4,083,900 |
06 May 2022 | 21.33 | 21.99 | 20.68 | 21.14 | 21.14 | 4,416,800 |
05 May 2022 | 22.20 | 22.29 | 21.06 | 21.30 | 21.30 | 3,766,500 |
04 May 2022 | 21.77 | 22.43 | 21.24 | 22.40 | 22.40 | 3,279,500 |
03 May 2022 | 22.03 | 22.31 | 21.59 | 21.79 | 21.79 | 2,852,800 |
02 May 2022 | 21.71 | 22.10 | 21.50 | 22.09 | 22.09 | 3,317,500 |
29 Apr 2022 | 22.25 | 22.75 | 21.72 | 21.75 | 21.75 | 2,507,000 |
28 Apr 2022 | 21.96 | 22.58 | 21.85 | 22.46 | 22.46 | 2,790,400 |
27 Apr 2022 | 21.54 | 22.16 | 21.53 | 21.80 | 21.80 | 2,483,900 |
26 Apr 2022 | 22.35 | 22.50 | 21.61 | 21.62 | 21.62 | 2,458,800 |
25 Apr 2022 | 21.85 | 22.63 | 21.77 | 22.55 | 22.55 | 2,479,100 |
22 Apr 2022 | 22.04 | 22.36 | 21.90 | 21.94 | 21.94 | 2,193,300 |
21 Apr 2022 | 22.74 | 22.85 | 21.92 | 22.01 | 22.01 | 2,686,100 |
20 Apr 2022 | 23.24 | 23.29 | 22.31 | 22.49 | 22.49 | 3,376,600 |
19 Apr 2022 | 22.75 | 23.50 | 22.69 | 23.18 | 23.18 | 2,395,100 |
18 Apr 2022 | 23.05 | 23.07 | 22.55 | 22.77 | 22.77 | 1,880,700 |
14 Apr 2022 | 23.50 | 23.65 | 23.07 | 23.07 | 23.07 | 2,895,300 |
13 Apr 2022 | 22.54 | 23.52 | 22.40 | 23.49 | 23.49 | 2,941,400 |
12 Apr 2022 | 22.90 | 23.37 | 22.41 | 22.47 | 22.47 | 2,641,500 |
11 Apr 2022 | 22.19 | 22.90 | 22.02 | 22.72 | 22.72 | 2,296,900 |
08 Apr 2022 | 22.49 | 22.72 | 22.24 | 22.36 | 22.36 | 2,193,100 |
07 Apr 2022 | 22.71 | 22.97 | 22.31 | 22.67 | 22.67 | 2,783,800 |
06 Apr 2022 | 23.04 | 23.14 | 22.56 | 22.77 | 22.77 | 2,816,100 |
05 Apr 2022 | 24.00 | 24.21 | 23.31 | 23.36 | 23.36 | 2,571,500 |
04 Apr 2022 | 23.86 | 24.28 | 23.86 | 24.15 | 24.15 | 2,305,400 |
01 Apr 2022 | 23.39 | 24.02 | 23.36 | 23.89 | 23.89 | 3,541,800 |
31 Mar 2022 | 23.69 | 23.77 | 23.24 | 23.25 | 23.25 | 3,270,800 |
30 Mar 2022 | 24.02 | 24.13 | 23.56 | 23.69 | 23.69 | 2,323,100 |
29 Mar 2022 | 23.65 | 24.20 | 23.55 | 24.13 | 24.13 | 2,440,300 |
28 Mar 2022 | 23.22 | 23.55 | 23.17 | 23.52 | 23.52 | 1,920,200 |
25 Mar 2022 | 23.23 | 23.36 | 22.99 | 23.27 | 23.27 | 1,905,600 |
24 Mar 2022 | 23.16 | 23.25 | 22.85 | 23.23 | 23.23 | 2,468,900 |
23 Mar 2022 | 22.97 | 23.33 | 22.81 | 23.04 | 23.04 | 1,791,300 |
22 Mar 2022 | 22.92 | 23.36 | 22.88 | 23.18 | 23.18 | 3,185,900 |
21 Mar 2022 | 22.88 | 23.15 | 22.69 | 22.93 | 22.93 | 3,058,100 |
18 Mar 2022 | 21.93 | 23.13 | 21.90 | 23.04 | 23.04 | 5,559,200 |
17 Mar 2022 | 21.55 | 22.00 | 21.43 | 21.95 | 21.95 | 5,440,100 |
16 Mar 2022 | 21.55 | 21.83 | 21.00 | 21.70 | 21.70 | 4,696,600 |
15 Mar 2022 | 20.56 | 21.34 | 20.50 | 21.29 | 21.29 | 3,886,900 |
14 Mar 2022 | 20.29 | 20.57 | 20.09 | 20.49 | 20.49 | 4,668,300 |
11 Mar 2022 | 21.30 | 21.34 | 20.34 | 20.35 | 20.35 | 3,229,300 |
10 Mar 2022 | 21.20 | 21.36 | 20.83 | 21.09 | 21.09 | 2,484,100 |
09 Mar 2022 | 21.30 | 21.82 | 21.22 | 21.50 | 21.50 | 3,834,600 |
08 Mar 2022 | 20.77 | 21.36 | 20.26 | 20.76 | 20.76 | 5,058,700 |
07 Mar 2022 | 21.84 | 22.19 | 20.65 | 20.67 | 20.67 | 6,032,600 |
04 Mar 2022 | 22.19 | 22.54 | 21.60 | 22.00 | 22.00 | 3,596,100 |
03 Mar 2022 | 23.01 | 23.14 | 22.09 | 22.27 | 22.27 | 3,993,800 |
02 Mar 2022 | 22.76 | 22.87 | 22.21 | 22.77 | 22.77 | 2,703,500 |
01 Mar 2022 | 22.60 | 23.30 | 22.50 | 22.67 | 22.67 | 4,029,600 |
28 Feb 2022 | 21.59 | 22.74 | 21.56 | 22.69 | 22.69 | 6,773,300 |
25 Feb 2022 | 21.46 | 21.90 | 21.08 | 21.88 | 21.88 | 5,051,900 |
24 Feb 2022 | 19.99 | 21.45 | 19.90 | 21.34 | 21.34 | 10,765,000 |
23 Feb 2022 | 21.65 | 22.10 | 21.04 | 21.05 | 21.05 | 5,348,800 |
22 Feb 2022 | 22.50 | 22.66 | 21.52 | 21.59 | 21.59 | 9,034,600 |
18 Feb 2022 | 23.24 | 24.25 | 22.83 | 23.02 | 23.02 | 12,484,800 |
17 Feb 2022 | 24.55 | 24.68 | 23.52 | 23.58 | 23.58 | 6,837,800 |
16 Feb 2022 | 24.66 | 25.00 | 24.65 | 24.90 | 24.90 | 2,933,900 |
15 Feb 2022 | 24.73 | 25.00 | 24.60 | 24.99 | 24.99 | 2,679,600 |
14 Feb 2022 | 24.51 | 24.97 | 24.33 | 24.39 | 24.39 | 3,218,800 |
11 Feb 2022 | 25.27 | 25.59 | 24.55 | 24.64 | 24.64 | 2,854,800 |
10 Feb 2022 | 24.87 | 25.81 | 24.80 | 25.16 | 25.16 | 2,895,200 |
09 Feb 2022 | 24.93 | 25.35 | 24.90 | 25.34 | 25.34 | 2,413,600 |
08 Feb 2022 | 24.32 | 24.79 | 24.20 | 24.70 | 24.70 | 2,617,400 |
07 Feb 2022 | 24.37 | 24.76 | 24.28 | 24.40 | 24.40 | 2,549,200 |
04 Feb 2022 | 23.94 | 24.52 | 23.80 | 24.26 | 24.26 | 4,340,200 |
03 Feb 2022 | 24.58 | 24.79 | 23.91 | 23.96 | 23.96 | 3,390,500 |
02 Feb 2022 | 25.32 | 25.53 | 24.81 | 25.01 | 25.01 | 3,515,400 |
01 Feb 2022 | 24.78 | 25.33 | 24.65 | 25.29 | 25.29 | 3,560,500 |
31 Jan 2022 | 24.00 | 24.76 | 23.99 | 24.75 | 24.75 | 3,670,300 |
28 Jan 2022 | 22.88 | 23.97 | 22.78 | 23.96 | 23.96 | 3,538,700 |
27 Jan 2022 | 23.05 | 23.68 | 22.85 | 22.90 | 22.90 | 3,388,700 |
26 Jan 2022 | 23.63 | 24.09 | 22.93 | 23.01 | 23.01 | 3,796,100 |
25 Jan 2022 | 23.70 | 23.87 | 22.93 | 23.36 | 23.36 | 4,495,800 |
24 Jan 2022 | 22.84 | 24.02 | 22.52 | 24.00 | 24.00 | 5,856,100 |
21 Jan 2022 | 24.07 | 24.32 | 23.50 | 23.51 | 23.51 | 3,841,200 |
20 Jan 2022 | 24.72 | 25.32 | 24.28 | 24.32 | 24.32 | 3,381,800 |
19 Jan 2022 | 24.29 | 25.00 | 24.29 | 24.49 | 24.49 | 3,328,600 |
18 Jan 2022 | 23.66 | 24.47 | 23.66 | 24.33 | 24.33 | 4,278,400 |
14 Jan 2022 | 23.96 | 24.32 | 23.85 | 24.06 | 24.06 | 3,492,700 |
13 Jan 2022 | 24.58 | 24.67 | 23.99 | 24.08 | 24.08 | 3,254,200 |
12 Jan 2022 | 24.42 | 24.80 | 24.24 | 24.48 | 24.48 | 3,357,600 |
11 Jan 2022 | 23.85 | 24.57 | 23.55 | 24.33 | 24.33 | 3,264,600 |
10 Jan 2022 | 23.42 | 23.78 | 22.70 | 23.74 | 23.74 | 4,240,300 |
07 Jan 2022 | 23.58 | 23.99 | 23.45 | 23.63 | 23.63 | 2,745,800 |
06 Jan 2022 | 23.44 | 23.97 | 23.34 | 23.70 | 23.70 | 3,635,100 |
05 Jan 2022 | 24.41 | 24.63 | 23.66 | 23.66 | 23.66 | 3,889,300 |
04 Jan 2022 | 24.93 | 25.22 | 24.00 | 24.58 | 24.58 | 3,581,100 |
03 Jan 2022 | 24.68 | 25.05 | 24.18 | 24.96 | 24.96 | 2,661,600 |
31 Dec 2021 | 24.69 | 24.93 | 24.48 | 24.54 | 24.54 | 2,045,100 |
30 Dec 2021 | 24.80 | 25.09 | 24.60 | 24.63 | 24.63 | 2,501,200 |
29 Dec 2021 | 25.03 | 25.09 | 24.70 | 24.77 | 24.77 | 1,705,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |