Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 19.50 | 19.50 | 18.55 | 18.61 | 18.61 | 92,400 |
23 May 2022 | 19.65 | 19.86 | 19.65 | 19.73 | 19.73 | 35,500 |
20 May 2022 | 20.53 | 20.53 | 20.31 | 20.42 | 20.42 | 46,300 |
19 May 2022 | 20.36 | 20.42 | 19.93 | 20.03 | 20.03 | 51,500 |
18 May 2022 | 20.83 | 20.88 | 20.51 | 20.55 | 20.55 | 19,800 |
17 May 2022 | 20.85 | 21.01 | 20.85 | 20.92 | 20.92 | 54,100 |
16 May 2022 | 20.09 | 20.22 | 20.03 | 20.14 | 20.14 | 53,400 |
13 May 2022 | 20.18 | 20.43 | 20.12 | 20.37 | 20.37 | 409,300 |
12 May 2022 | 20.56 | 20.56 | 20.12 | 20.29 | 20.29 | 28,300 |
11 May 2022 | 20.11 | 20.97 | 20.11 | 20.59 | 20.59 | 48,100 |
10 May 2022 | 20.39 | 20.61 | 20.35 | 20.45 | 20.45 | 80,000 |
09 May 2022 | 19.82 | 19.82 | 19.45 | 19.61 | 19.61 | 93,200 |
06 May 2022 | 19.78 | 20.01 | 19.77 | 19.93 | 19.93 | 173,600 |
05 May 2022 | 19.38 | 19.59 | 19.16 | 19.16 | 19.16 | 52,300 |
04 May 2022 | 19.20 | 19.72 | 19.20 | 19.72 | 19.72 | 56,900 |
03 May 2022 | 19.25 | 19.30 | 19.23 | 19.25 | 19.25 | 55,900 |
02 May 2022 | 18.80 | 19.38 | 18.80 | 19.29 | 19.29 | 59,900 |
29 Apr 2022 | 19.60 | 19.71 | 19.42 | 19.42 | 19.42 | 56,400 |
28 Apr 2022 | 18.60 | 18.87 | 18.60 | 18.80 | 18.80 | 43,100 |
27 Apr 2022 | 18.38 | 18.47 | 18.31 | 18.36 | 18.36 | 33,500 |
26 Apr 2022 | 18.51 | 18.51 | 18.01 | 18.01 | 18.01 | 47,000 |
25 Apr 2022 | 18.80 | 19.17 | 18.80 | 19.03 | 19.03 | 40,100 |
22 Apr 2022 | 19.64 | 19.73 | 19.54 | 19.58 | 19.58 | 27,800 |
21 Apr 2022 | 19.95 | 19.95 | 19.53 | 19.56 | 19.56 | 33,000 |
20 Apr 2022 | 19.91 | 20.20 | 19.91 | 20.06 | 20.06 | 34,600 |
19 Apr 2022 | 19.49 | 19.67 | 19.45 | 19.62 | 19.62 | 169,500 |
18 Apr 2022 | 19.61 | 19.63 | 19.46 | 19.51 | 19.51 | 51,500 |
14 Apr 2022 | 20.00 | 20.00 | 19.62 | 19.64 | 19.64 | 35,000 |
13 Apr 2022 | 19.72 | 19.85 | 19.56 | 19.76 | 19.76 | 50,400 |
12 Apr 2022 | 20.50 | 20.50 | 19.72 | 19.72 | 19.72 | 31,800 |
11 Apr 2022 | 21.58 | 21.58 | 20.26 | 20.78 | 20.78 | 60,700 |
08 Apr 2022 | 21.12 | 21.90 | 21.12 | 21.53 | 21.53 | 30,300 |
07 Apr 2022 | 20.45 | 21.11 | 20.45 | 21.06 | 21.06 | 37,600 |
06 Apr 2022 | 21.86 | 21.86 | 21.19 | 21.33 | 21.33 | 26,900 |
05 Apr 2022 | 22.94 | 23.01 | 22.80 | 22.89 | 22.89 | 28,000 |
04 Apr 2022 | 23.51 | 23.51 | 22.96 | 23.14 | 23.14 | 380,000 |
01 Apr 2022 | 21.71 | 22.18 | 21.71 | 22.07 | 22.07 | 111,700 |
31 Mar 2022 | 21.63 | 21.66 | 21.32 | 21.37 | 21.37 | 16,900 |
30 Mar 2022 | 21.68 | 21.70 | 21.56 | 21.56 | 21.56 | 12,200 |
29 Mar 2022 | 22.62 | 22.62 | 21.69 | 21.81 | 21.81 | 29,500 |
28 Mar 2022 | 21.09 | 21.66 | 21.09 | 21.66 | 21.66 | 78,900 |
25 Mar 2022 | 21.60 | 21.60 | 21.32 | 21.38 | 21.38 | 47,200 |
24 Mar 2022 | 21.50 | 21.80 | 21.50 | 21.79 | 21.79 | 16,100 |
23 Mar 2022 | 21.15 | 21.39 | 21.14 | 21.25 | 21.25 | 29,400 |
22 Mar 2022 | 21.84 | 21.84 | 21.19 | 21.32 | 21.32 | 87,900 |
21 Mar 2022 | 20.91 | 21.00 | 20.79 | 21.00 | 21.00 | 94,000 |
18 Mar 2022 | 21.08 | 21.08 | 20.66 | 20.92 | 20.92 | 77,900 |
17 Mar 2022 | 20.46 | 20.54 | 20.27 | 20.52 | 20.52 | 71,000 |
16 Mar 2022 | 19.32 | 20.13 | 19.32 | 20.03 | 20.03 | 80,500 |
15 Mar 2022 | 19.03 | 19.16 | 18.40 | 19.13 | 19.13 | 155,500 |
14 Mar 2022 | 19.55 | 19.58 | 18.82 | 18.90 | 18.90 | 43,500 |
11 Mar 2022 | 19.93 | 19.93 | 19.52 | 19.52 | 19.52 | 48,200 |
10 Mar 2022 | 20.20 | 20.20 | 18.90 | 19.41 | 19.41 | 37,000 |
09 Mar 2022 | 20.17 | 20.18 | 18.90 | 19.56 | 19.56 | 43,100 |
08 Mar 2022 | 19.65 | 19.72 | 19.51 | 19.68 | 19.68 | 76,800 |
07 Mar 2022 | 20.20 | 20.20 | 19.58 | 19.62 | 19.62 | 58,200 |
04 Mar 2022 | 20.59 | 20.59 | 20.09 | 20.11 | 20.11 | 58,300 |
03 Mar 2022 | 21.69 | 21.81 | 21.39 | 21.53 | 21.53 | 75,000 |
02 Mar 2022 | 21.89 | 22.06 | 21.87 | 21.97 | 21.97 | 78,700 |
01 Mar 2022 | 22.22 | 22.25 | 22.00 | 22.10 | 22.10 | 69,000 |
28 Feb 2022 | 22.52 | 22.52 | 22.15 | 22.40 | 22.40 | 45,300 |
25 Feb 2022 | 22.50 | 22.55 | 22.41 | 22.55 | 22.55 | 34,200 |
24 Feb 2022 | 21.94 | 22.33 | 21.04 | 22.13 | 22.13 | 146,800 |
23 Feb 2022 | 23.05 | 23.05 | 22.33 | 22.35 | 22.35 | 61,700 |
22 Feb 2022 | 22.17 | 23.15 | 22.17 | 23.07 | 23.07 | 75,400 |
18 Feb 2022 | 22.35 | 22.87 | 22.06 | 22.84 | 22.84 | 88,000 |
17 Feb 2022 | 22.27 | 22.30 | 22.16 | 22.22 | 22.22 | 14,300 |
16 Feb 2022 | 21.39 | 22.34 | 21.39 | 22.30 | 22.30 | 22,400 |
15 Feb 2022 | 22.00 | 22.16 | 21.19 | 22.10 | 22.10 | 25,500 |
14 Feb 2022 | 22.58 | 22.58 | 22.05 | 22.18 | 22.18 | 90,700 |
11 Feb 2022 | 22.02 | 22.27 | 22.02 | 22.20 | 22.20 | 25,200 |
10 Feb 2022 | 21.79 | 22.70 | 21.79 | 22.59 | 22.59 | 87,100 |
09 Feb 2022 | 22.07 | 22.39 | 22.07 | 22.39 | 22.39 | 33,000 |
08 Feb 2022 | 20.96 | 21.80 | 20.96 | 21.80 | 21.80 | 72,900 |
07 Feb 2022 | 21.45 | 21.68 | 21.45 | 21.60 | 21.60 | 42,700 |
04 Feb 2022 | 21.97 | 22.41 | 21.97 | 22.38 | 22.38 | 35,400 |
03 Feb 2022 | 22.37 | 22.37 | 21.50 | 21.53 | 21.53 | 44,300 |
02 Feb 2022 | 21.67 | 21.97 | 21.67 | 21.79 | 21.79 | 21,400 |
01 Feb 2022 | 21.75 | 21.96 | 21.57 | 21.83 | 21.83 | 61,700 |
31 Jan 2022 | 20.82 | 21.91 | 20.82 | 21.80 | 21.80 | 79,600 |
28 Jan 2022 | 21.39 | 21.52 | 21.33 | 21.46 | 21.46 | 24,500 |
27 Jan 2022 | 21.04 | 21.77 | 21.04 | 21.59 | 21.59 | 27,200 |
26 Jan 2022 | 21.00 | 21.75 | 21.00 | 21.22 | 21.22 | 40,800 |
25 Jan 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 21.47 | 41,300 |
24 Jan 2022 | 21.27 | 21.87 | 21.01 | 21.12 | 21.12 | 106,100 |
21 Jan 2022 | 21.77 | 22.79 | 21.30 | 21.81 | 21.81 | 42,700 |
20 Jan 2022 | 21.60 | 21.93 | 21.58 | 21.58 | 21.58 | 72,100 |
19 Jan 2022 | 22.74 | 22.83 | 22.60 | 22.60 | 22.60 | 35,900 |
18 Jan 2022 | 23.00 | 23.07 | 21.56 | 22.34 | 22.34 | 45,200 |
14 Jan 2022 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | 21,100 |
13 Jan 2022 | 23.05 | 23.19 | 22.95 | 23.05 | 23.05 | 14,000 |
12 Jan 2022 | 23.50 | 23.50 | 22.83 | 23.05 | 23.05 | 61,100 |
11 Jan 2022 | 22.65 | 22.83 | 22.43 | 22.81 | 22.81 | 110,200 |
10 Jan 2022 | 22.90 | 23.51 | 22.85 | 23.03 | 23.03 | 25,900 |
07 Jan 2022 | 23.00 | 23.18 | 22.98 | 23.18 | 23.18 | 12,700 |
06 Jan 2022 | 22.18 | 23.05 | 22.18 | 22.89 | 22.89 | 17,000 |
05 Jan 2022 | 22.97 | 23.23 | 22.97 | 23.10 | 23.10 | 102,700 |
04 Jan 2022 | 22.83 | 23.01 | 22.79 | 22.90 | 22.90 | 27,300 |
03 Jan 2022 | 23.51 | 23.51 | 22.63 | 23.26 | 23.26 | 46,400 |
31 Dec 2021 | 22.87 | 23.16 | 22.85 | 22.98 | 22.98 | 31,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |