Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 19.91 | 20.61 | 19.24 | 20.42 | 20.42 | 540,100 |
16 May 2022 | 20.87 | 20.99 | 19.35 | 19.63 | 19.63 | 937,400 |
13 May 2022 | 19.32 | 21.25 | 19.32 | 21.06 | 21.06 | 1,780,200 |
12 May 2022 | 18.52 | 19.80 | 18.52 | 19.19 | 19.19 | 536,700 |
11 May 2022 | 19.07 | 19.88 | 18.80 | 18.90 | 18.90 | 774,500 |
10 May 2022 | 19.69 | 20.15 | 18.96 | 19.33 | 19.33 | 983,600 |
09 May 2022 | 21.02 | 22.19 | 19.49 | 19.65 | 19.65 | 2,211,300 |
06 May 2022 | 20.08 | 21.48 | 18.70 | 21.22 | 21.22 | 5,474,300 |
05 May 2022 | 17.37 | 17.60 | 16.37 | 16.72 | 16.72 | 1,058,600 |
04 May 2022 | 17.11 | 17.76 | 16.65 | 17.75 | 17.75 | 366,200 |
03 May 2022 | 16.53 | 17.05 | 16.45 | 17.01 | 17.01 | 288,100 |
02 May 2022 | 16.24 | 16.60 | 16.03 | 16.59 | 16.59 | 429,100 |
29 Apr 2022 | 16.57 | 16.82 | 16.23 | 16.29 | 16.29 | 277,600 |
28 Apr 2022 | 16.63 | 16.85 | 16.30 | 16.69 | 16.69 | 274,200 |
27 Apr 2022 | 16.30 | 16.65 | 16.05 | 16.42 | 16.42 | 331,300 |
26 Apr 2022 | 16.78 | 16.81 | 16.24 | 16.24 | 16.24 | 268,100 |
25 Apr 2022 | 16.42 | 17.02 | 16.25 | 17.00 | 17.00 | 405,900 |
22 Apr 2022 | 17.07 | 17.16 | 16.67 | 16.70 | 16.70 | 283,900 |
21 Apr 2022 | 17.79 | 18.43 | 17.11 | 17.25 | 17.25 | 385,300 |
20 Apr 2022 | 17.91 | 17.99 | 17.45 | 17.62 | 17.62 | 307,100 |
19 Apr 2022 | 17.12 | 17.95 | 17.12 | 17.77 | 17.77 | 285,900 |
18 Apr 2022 | 16.91 | 17.31 | 16.69 | 17.14 | 17.14 | 390,100 |
14 Apr 2022 | 17.11 | 17.35 | 16.67 | 16.69 | 16.69 | 379,200 |
13 Apr 2022 | 17.37 | 17.53 | 16.91 | 17.04 | 17.04 | 365,800 |
12 Apr 2022 | 18.00 | 18.20 | 17.43 | 17.43 | 17.43 | 527,000 |
11 Apr 2022 | 17.89 | 18.24 | 17.72 | 17.85 | 17.85 | 277,100 |
08 Apr 2022 | 17.85 | 18.30 | 17.69 | 18.00 | 18.00 | 366,600 |
07 Apr 2022 | 17.78 | 17.86 | 17.42 | 17.80 | 17.80 | 353,300 |
06 Apr 2022 | 17.75 | 17.94 | 17.47 | 17.84 | 17.84 | 515,600 |
05 Apr 2022 | 17.70 | 18.06 | 17.65 | 18.05 | 18.05 | 488,700 |
04 Apr 2022 | 17.49 | 17.71 | 17.41 | 17.63 | 17.63 | 299,500 |
01 Apr 2022 | 17.39 | 17.65 | 17.26 | 17.53 | 17.53 | 613,200 |
31 Mar 2022 | 17.01 | 17.41 | 16.95 | 17.25 | 17.25 | 792,400 |
30 Mar 2022 | 17.56 | 17.84 | 17.07 | 17.11 | 17.11 | 408,800 |
29 Mar 2022 | 17.57 | 17.88 | 17.42 | 17.71 | 17.71 | 310,400 |
28 Mar 2022 | 17.13 | 17.33 | 16.70 | 17.32 | 17.32 | 546,600 |
25 Mar 2022 | 17.46 | 17.56 | 16.98 | 17.07 | 17.07 | 236,600 |
24 Mar 2022 | 17.61 | 17.61 | 17.20 | 17.50 | 17.50 | 229,500 |
23 Mar 2022 | 17.80 | 17.83 | 17.26 | 17.41 | 17.41 | 267,600 |
22 Mar 2022 | 17.74 | 18.06 | 17.70 | 17.93 | 17.93 | 295,400 |
21 Mar 2022 | 18.05 | 18.16 | 17.41 | 17.70 | 17.70 | 298,800 |
18 Mar 2022 | 17.86 | 18.23 | 17.79 | 18.03 | 18.03 | 644,800 |
17 Mar 2022 | 17.35 | 18.07 | 17.11 | 18.06 | 18.06 | 676,600 |
16 Mar 2022 | 16.51 | 17.49 | 16.40 | 17.45 | 17.45 | 664,200 |
15 Mar 2022 | 15.67 | 16.24 | 15.55 | 16.21 | 16.21 | 525,900 |
14 Mar 2022 | 16.51 | 16.51 | 15.56 | 15.58 | 15.58 | 511,800 |
11 Mar 2022 | 17.03 | 17.31 | 16.20 | 16.34 | 16.34 | 493,400 |
10 Mar 2022 | 17.14 | 17.14 | 16.44 | 16.82 | 16.82 | 732,200 |
09 Mar 2022 | 17.49 | 17.85 | 17.30 | 17.33 | 17.33 | 432,200 |
08 Mar 2022 | 17.77 | 17.92 | 16.28 | 17.09 | 17.09 | 1,138,400 |
07 Mar 2022 | 19.29 | 20.19 | 17.81 | 17.82 | 17.82 | 1,042,600 |
04 Mar 2022 | 20.42 | 20.85 | 19.02 | 19.50 | 19.50 | 4,874,900 |
03 Mar 2022 | 17.91 | 17.95 | 17.28 | 17.80 | 17.80 | 1,492,000 |
02 Mar 2022 | 17.04 | 17.86 | 16.96 | 17.81 | 17.81 | 367,600 |
01 Mar 2022 | 17.49 | 17.70 | 16.76 | 16.85 | 16.85 | 354,700 |
28 Feb 2022 | 17.36 | 17.73 | 17.21 | 17.46 | 17.46 | 289,900 |
25 Feb 2022 | 17.17 | 17.61 | 16.73 | 17.59 | 17.59 | 272,800 |
24 Feb 2022 | 15.88 | 17.05 | 15.70 | 17.03 | 17.03 | 403,600 |
23 Feb 2022 | 17.25 | 17.45 | 16.49 | 16.54 | 16.54 | 259,000 |
22 Feb 2022 | 17.15 | 17.45 | 16.84 | 17.12 | 17.12 | 341,900 |
18 Feb 2022 | 17.23 | 17.66 | 17.18 | 17.27 | 17.27 | 274,700 |
17 Feb 2022 | 17.78 | 18.01 | 17.21 | 17.29 | 17.29 | 258,700 |
16 Feb 2022 | 17.83 | 18.17 | 17.63 | 18.06 | 18.06 | 208,500 |
15 Feb 2022 | 17.60 | 18.03 | 17.60 | 17.98 | 17.98 | 213,800 |
14 Feb 2022 | 17.70 | 18.02 | 17.25 | 17.34 | 17.34 | 161,000 |
11 Feb 2022 | 17.89 | 18.41 | 17.57 | 17.78 | 17.78 | 312,500 |
10 Feb 2022 | 17.91 | 18.66 | 17.82 | 17.95 | 17.95 | 412,800 |
09 Feb 2022 | 18.11 | 18.29 | 18.01 | 18.26 | 18.26 | 470,700 |
08 Feb 2022 | 17.24 | 17.85 | 17.21 | 17.78 | 17.78 | 274,100 |
07 Feb 2022 | 17.10 | 17.52 | 16.98 | 17.28 | 17.28 | 304,700 |
04 Feb 2022 | 17.08 | 17.43 | 16.85 | 17.04 | 17.04 | 334,000 |
03 Feb 2022 | 17.44 | 17.66 | 17.22 | 17.32 | 17.32 | 511,600 |
02 Feb 2022 | 17.80 | 17.94 | 17.39 | 17.55 | 17.55 | 277,900 |
01 Feb 2022 | 17.26 | 17.76 | 16.82 | 17.66 | 17.66 | 620,700 |
31 Jan 2022 | 16.70 | 17.40 | 16.26 | 17.28 | 17.28 | 375,200 |
28 Jan 2022 | 15.89 | 16.74 | 15.50 | 16.74 | 16.74 | 392,100 |
27 Jan 2022 | 16.60 | 16.90 | 15.89 | 15.98 | 15.98 | 592,900 |
26 Jan 2022 | 17.29 | 17.40 | 16.12 | 16.33 | 16.33 | 617,700 |
25 Jan 2022 | 16.68 | 17.09 | 16.28 | 16.85 | 16.85 | 305,900 |
24 Jan 2022 | 15.85 | 16.98 | 15.28 | 16.93 | 16.93 | 637,000 |
21 Jan 2022 | 16.53 | 17.07 | 16.28 | 16.39 | 16.39 | 534,700 |
20 Jan 2022 | 17.48 | 17.93 | 16.87 | 16.94 | 16.94 | 263,800 |
19 Jan 2022 | 17.31 | 17.75 | 17.20 | 17.32 | 17.32 | 336,100 |
18 Jan 2022 | 17.47 | 17.58 | 17.16 | 17.32 | 17.32 | 329,300 |
14 Jan 2022 | 17.93 | 18.13 | 17.35 | 17.80 | 17.80 | 278,000 |
13 Jan 2022 | 18.54 | 18.64 | 18.00 | 18.05 | 18.05 | 381,600 |
12 Jan 2022 | 18.15 | 18.44 | 17.97 | 18.39 | 18.39 | 408,400 |
11 Jan 2022 | 18.10 | 18.22 | 17.76 | 17.88 | 17.88 | 399,100 |
10 Jan 2022 | 18.39 | 18.39 | 17.51 | 18.13 | 18.13 | 469,600 |
07 Jan 2022 | 18.22 | 18.64 | 17.98 | 18.41 | 18.41 | 335,800 |
06 Jan 2022 | 17.98 | 18.50 | 17.59 | 18.41 | 18.41 | 442,200 |
05 Jan 2022 | 18.87 | 18.87 | 17.95 | 17.98 | 17.98 | 291,300 |
04 Jan 2022 | 19.16 | 19.29 | 18.70 | 18.78 | 18.78 | 288,400 |
03 Jan 2022 | 18.94 | 19.72 | 18.94 | 19.18 | 19.18 | 312,200 |
31 Dec 2021 | 19.02 | 19.20 | 18.61 | 18.80 | 18.80 | 326,600 |
30 Dec 2021 | 18.96 | 19.32 | 18.90 | 19.01 | 19.01 | 249,900 |
29 Dec 2021 | 18.71 | 19.25 | 18.40 | 18.90 | 18.90 | 303,100 |
28 Dec 2021 | 19.30 | 19.59 | 18.65 | 18.67 | 18.67 | 327,500 |
27 Dec 2021 | 18.75 | 19.39 | 18.60 | 19.34 | 19.34 | 453,400 |
23 Dec 2021 | 19.23 | 19.30 | 18.64 | 18.67 | 18.67 | 289,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |