Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 16.92 | 16.94 | 16.63 | 16.90 | 16.90 | 1,296,200 |
26 May 2022 | 17.35 | 17.51 | 16.96 | 16.98 | 16.98 | 948,000 |
25 May 2022 | 17.01 | 17.58 | 16.87 | 17.30 | 17.30 | 1,536,800 |
24 May 2022 | 16.71 | 17.28 | 16.54 | 17.05 | 17.05 | 1,752,500 |
23 May 2022 | 16.58 | 17.11 | 16.58 | 16.88 | 16.88 | 1,726,200 |
20 May 2022 | 16.87 | 16.96 | 16.37 | 16.73 | 16.73 | 1,780,400 |
19 May 2022 | 16.84 | 17.04 | 16.47 | 16.77 | 16.77 | 2,492,700 |
18 May 2022 | 17.90 | 17.90 | 16.90 | 16.95 | 16.95 | 1,745,400 |
17 May 2022 | 17.91 | 18.25 | 17.72 | 18.10 | 18.10 | 1,185,200 |
16 May 2022 | 17.99 | 18.15 | 17.75 | 17.89 | 17.89 | 1,501,400 |
13 May 2022 | 17.99 | 18.40 | 17.82 | 18.04 | 18.04 | 1,742,400 |
12 May 2022 | 17.60 | 18.11 | 17.37 | 17.84 | 17.84 | 1,869,500 |
11 May 2022 | 18.38 | 18.82 | 17.78 | 17.83 | 17.83 | 1,502,000 |
10 May 2022 | 18.12 | 19.00 | 18.10 | 18.49 | 18.49 | 2,426,800 |
09 May 2022 | 18.38 | 18.53 | 17.82 | 18.12 | 18.12 | 2,252,700 |
06 May 2022 | 19.28 | 19.91 | 18.22 | 18.64 | 18.64 | 2,273,200 |
05 May 2022 | 20.68 | 20.70 | 19.65 | 19.87 | 19.87 | 1,298,600 |
04 May 2022 | 20.60 | 20.90 | 20.27 | 20.86 | 20.86 | 837,500 |
03 May 2022 | 20.14 | 20.84 | 20.10 | 20.58 | 20.58 | 2,258,300 |
02 May 2022 | 20.47 | 20.70 | 20.07 | 20.28 | 20.28 | 1,657,700 |
29 Apr 2022 | 20.87 | 21.33 | 20.51 | 20.66 | 20.66 | 1,751,300 |
28 Apr 2022 | 21.30 | 21.50 | 20.48 | 20.85 | 20.85 | 1,100,800 |
27 Apr 2022 | 21.28 | 21.55 | 21.02 | 21.27 | 21.27 | 1,040,000 |
26 Apr 2022 | 21.71 | 22.27 | 21.19 | 21.26 | 21.26 | 1,184,400 |
25 Apr 2022 | 21.64 | 21.97 | 21.42 | 21.87 | 21.87 | 870,500 |
22 Apr 2022 | 22.31 | 22.38 | 21.58 | 21.65 | 21.65 | 1,406,400 |
21 Apr 2022 | 23.00 | 23.25 | 22.46 | 22.49 | 22.49 | 1,684,800 |
20 Apr 2022 | 22.53 | 22.94 | 22.28 | 22.80 | 22.80 | 1,335,300 |
19 Apr 2022 | 22.16 | 22.54 | 22.05 | 22.34 | 22.34 | 1,282,800 |
18 Apr 2022 | 22.39 | 22.46 | 21.94 | 22.11 | 22.11 | 824,900 |
14 Apr 2022 | 22.81 | 22.85 | 22.31 | 22.32 | 22.32 | 657,500 |
13 Apr 2022 | 22.58 | 23.19 | 22.47 | 22.75 | 22.75 | 1,099,600 |
12 Apr 2022 | 22.37 | 22.75 | 22.28 | 22.58 | 22.58 | 1,051,800 |
11 Apr 2022 | 22.63 | 22.86 | 22.16 | 22.23 | 22.23 | 1,065,100 |
08 Apr 2022 | 22.77 | 22.95 | 22.67 | 22.76 | 22.76 | 1,071,900 |
07 Apr 2022 | 22.87 | 23.00 | 22.54 | 22.63 | 22.63 | 846,500 |
06 Apr 2022 | 22.53 | 22.92 | 22.37 | 22.74 | 22.74 | 1,131,800 |
05 Apr 2022 | 22.43 | 23.17 | 22.43 | 22.70 | 22.70 | 1,309,700 |
04 Apr 2022 | 23.09 | 23.24 | 22.49 | 22.77 | 22.77 | 828,000 |
01 Apr 2022 | 22.45 | 23.22 | 22.28 | 23.09 | 23.09 | 1,388,400 |
31 Mar 2022 | 22.50 | 22.95 | 22.45 | 22.52 | 22.52 | 1,788,100 |
30 Mar 2022 | 22.32 | 22.62 | 22.21 | 22.42 | 22.42 | 2,249,200 |
29 Mar 2022 | 21.84 | 22.53 | 21.72 | 22.41 | 22.41 | 1,400,500 |
28 Mar 2022 | 21.68 | 21.87 | 21.47 | 21.68 | 21.68 | 1,048,800 |
25 Mar 2022 | 21.61 | 21.80 | 21.32 | 21.76 | 21.76 | 662,900 |
24 Mar 2022 | 21.73 | 21.97 | 21.60 | 21.61 | 21.61 | 579,100 |
23 Mar 2022 | 22.06 | 22.21 | 21.48 | 21.63 | 21.63 | 987,000 |
22 Mar 2022 | 22.18 | 22.66 | 22.15 | 22.22 | 22.22 | 1,156,200 |
21 Mar 2022 | 21.66 | 22.27 | 21.60 | 22.21 | 22.21 | 1,315,800 |
18 Mar 2022 | 22.24 | 22.37 | 21.40 | 21.59 | 21.59 | 2,326,600 |
17 Mar 2022 | 22.04 | 22.93 | 21.97 | 22.15 | 22.15 | 2,808,200 |
16 Mar 2022 | 21.77 | 22.04 | 21.17 | 22.00 | 22.00 | 1,584,200 |
15 Mar 2022 | 21.68 | 21.94 | 21.54 | 21.73 | 21.73 | 1,786,200 |
14 Mar 2022 | 20.89 | 21.81 | 20.72 | 21.60 | 21.60 | 2,136,200 |
11 Mar 2022 | 21.97 | 22.20 | 20.98 | 20.98 | 20.98 | 2,517,600 |
10 Mar 2022 | 21.93 | 22.08 | 21.58 | 21.96 | 21.96 | 2,024,200 |
09 Mar 2022 | 21.36 | 22.17 | 21.18 | 22.12 | 22.12 | 3,412,600 |
08 Mar 2022 | 20.78 | 21.41 | 20.72 | 21.24 | 21.24 | 2,222,800 |
07 Mar 2022 | 21.60 | 21.96 | 20.80 | 20.84 | 20.84 | 3,851,200 |
04 Mar 2022 | 21.28 | 21.44 | 20.59 | 21.40 | 21.40 | 3,516,100 |
03 Mar 2022 | 20.59 | 21.92 | 20.34 | 20.97 | 20.97 | 5,757,700 |
02 Mar 2022 | 19.82 | 20.28 | 19.48 | 20.12 | 20.12 | 1,603,200 |
01 Mar 2022 | 19.42 | 20.16 | 19.30 | 19.86 | 19.86 | 2,657,700 |
28 Feb 2022 | 19.46 | 19.89 | 19.36 | 19.46 | 19.46 | 2,372,300 |
25 Feb 2022 | 20.16 | 20.93 | 19.28 | 19.48 | 19.48 | 2,934,900 |
24 Feb 2022 | 19.58 | 20.41 | 19.34 | 20.34 | 20.34 | 1,868,100 |
23 Feb 2022 | 20.25 | 20.31 | 19.85 | 19.89 | 19.89 | 1,232,800 |
22 Feb 2022 | 20.38 | 20.54 | 20.02 | 20.08 | 20.08 | 1,088,500 |
18 Feb 2022 | 20.53 | 20.72 | 20.20 | 20.39 | 20.39 | 2,547,000 |
17 Feb 2022 | 20.69 | 20.79 | 20.44 | 20.55 | 20.55 | 1,183,000 |
16 Feb 2022 | 20.81 | 20.95 | 20.51 | 20.89 | 20.89 | 1,455,100 |
15 Feb 2022 | 20.95 | 21.17 | 20.67 | 20.88 | 20.88 | 3,485,600 |
14 Feb 2022 | 21.48 | 21.54 | 20.77 | 20.85 | 20.85 | 1,894,500 |
11 Feb 2022 | 21.50 | 21.95 | 21.45 | 21.53 | 21.53 | 2,536,100 |
10 Feb 2022 | 21.29 | 21.87 | 21.20 | 21.50 | 21.50 | 2,854,600 |
09 Feb 2022 | 21.39 | 21.58 | 21.09 | 21.45 | 21.45 | 3,650,300 |
08 Feb 2022 | 20.81 | 21.48 | 20.63 | 21.36 | 21.36 | 2,053,000 |
07 Feb 2022 | 20.61 | 20.95 | 20.30 | 20.78 | 20.78 | 1,746,500 |
04 Feb 2022 | 20.57 | 20.83 | 20.03 | 20.63 | 20.63 | 1,907,700 |
03 Feb 2022 | 20.65 | 21.24 | 20.62 | 20.75 | 20.75 | 3,766,700 |
02 Feb 2022 | 20.91 | 21.09 | 20.53 | 20.74 | 20.74 | 1,981,200 |
01 Feb 2022 | 20.32 | 20.95 | 20.16 | 20.81 | 20.81 | 2,930,600 |
31 Jan 2022 | 20.50 | 21.02 | 20.15 | 20.22 | 20.22 | 3,500,200 |
28 Jan 2022 | 19.61 | 20.55 | 19.51 | 20.55 | 20.55 | 2,197,100 |
27 Jan 2022 | 20.03 | 20.64 | 19.69 | 19.69 | 19.69 | 3,657,100 |
26 Jan 2022 | 20.39 | 20.77 | 19.98 | 20.07 | 20.07 | 3,625,400 |
25 Jan 2022 | 19.00 | 20.63 | 18.10 | 20.28 | 20.28 | 9,268,500 |
24 Jan 2022 | 16.97 | 17.53 | 16.85 | 17.48 | 17.48 | 1,065,100 |
21 Jan 2022 | 17.07 | 17.49 | 17.03 | 17.14 | 17.14 | 863,500 |
20 Jan 2022 | 17.14 | 17.59 | 17.14 | 17.21 | 17.21 | 1,047,400 |
19 Jan 2022 | 17.51 | 17.57 | 17.10 | 17.11 | 17.11 | 615,900 |
18 Jan 2022 | 17.82 | 17.94 | 17.50 | 17.52 | 17.52 | 605,800 |
14 Jan 2022 | 17.51 | 17.91 | 17.50 | 17.88 | 17.88 | 530,400 |
13 Jan 2022 | 17.66 | 17.83 | 17.14 | 17.68 | 17.68 | 435,600 |
12 Jan 2022 | 18.26 | 18.26 | 17.52 | 17.70 | 17.70 | 618,700 |
11 Jan 2022 | 17.72 | 17.94 | 17.64 | 17.92 | 17.92 | 623,300 |
10 Jan 2022 | 17.56 | 17.75 | 17.28 | 17.72 | 17.72 | 964,300 |
07 Jan 2022 | 17.65 | 17.90 | 17.59 | 17.65 | 17.65 | 820,200 |
06 Jan 2022 | 17.83 | 18.14 | 17.58 | 17.73 | 17.73 | 879,200 |
05 Jan 2022 | 18.45 | 18.56 | 18.00 | 18.02 | 18.02 | 1,087,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |