Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 117,000 |
20 May 2022 | 22.27 | 22.27 | 21.25 | 21.25 | 21.25 | 2,900 |
19 May 2022 | 20.91 | 22.00 | 20.91 | 22.00 | 22.00 | 26,300 |
18 May 2022 | 21.62 | 21.62 | 21.16 | 21.16 | 21.16 | 10,600 |
17 May 2022 | 22.23 | 22.51 | 21.66 | 21.66 | 21.66 | 7,300 |
16 May 2022 | 21.00 | 21.28 | 20.86 | 20.86 | 20.86 | 17,100 |
13 May 2022 | 21.58 | 21.83 | 21.25 | 21.83 | 21.83 | 38,700 |
12 May 2022 | 19.27 | 20.15 | 19.27 | 19.85 | 19.85 | 68,000 |
11 May 2022 | 20.40 | 20.47 | 19.65 | 19.65 | 19.65 | 118,700 |
10 May 2022 | 18.70 | 19.50 | 18.58 | 19.50 | 19.50 | 322,100 |
09 May 2022 | 19.27 | 19.27 | 18.29 | 18.40 | 18.40 | 9,400 |
06 May 2022 | 19.67 | 19.88 | 19.48 | 19.48 | 19.48 | 12,000 |
05 May 2022 | 20.52 | 20.64 | 19.80 | 19.80 | 19.80 | 125,600 |
04 May 2022 | 20.67 | 21.73 | 20.48 | 21.46 | 21.46 | 186,200 |
03 May 2022 | 21.99 | 22.05 | 21.60 | 21.85 | 21.85 | 333,600 |
02 May 2022 | 21.82 | 21.82 | 20.79 | 21.12 | 21.12 | 2,800 |
29 Apr 2022 | 21.12 | 21.82 | 21.12 | 21.35 | 21.35 | 103,100 |
28 Apr 2022 | 18.47 | 18.69 | 18.47 | 18.69 | 18.69 | 37,100 |
27 Apr 2022 | 19.09 | 19.31 | 18.53 | 19.31 | 19.31 | 220,700 |
26 Apr 2022 | 18.30 | 18.30 | 17.97 | 18.05 | 18.05 | 260,900 |
25 Apr 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 12,000 |
22 Apr 2022 | 18.11 | 18.36 | 17.91 | 18.08 | 18.08 | 20,500 |
21 Apr 2022 | 17.11 | 18.06 | 16.78 | 16.78 | 16.78 | 46,300 |
20 Apr 2022 | 18.00 | 18.41 | 17.89 | 17.89 | 17.89 | 339,000 |
19 Apr 2022 | 18.31 | 18.70 | 18.22 | 18.70 | 18.70 | 1,795,100 |
18 Apr 2022 | 19.07 | 19.11 | 18.67 | 18.81 | 18.81 | 5,100 |
14 Apr 2022 | 19.56 | 19.75 | 19.37 | 19.75 | 19.75 | 84,000 |
13 Apr 2022 | 18.96 | 20.01 | 18.96 | 19.85 | 19.85 | 56,400 |
12 Apr 2022 | 19.26 | 19.65 | 19.26 | 19.41 | 19.41 | 80,200 |
11 Apr 2022 | 18.50 | 19.18 | 18.50 | 19.00 | 19.00 | 36,600 |
08 Apr 2022 | 19.24 | 20.00 | 19.24 | 19.68 | 19.68 | 414,100 |
07 Apr 2022 | 20.50 | 20.50 | 19.75 | 19.95 | 19.95 | 1,541,400 |
06 Apr 2022 | 20.11 | 20.19 | 19.78 | 19.78 | 19.78 | 1,561,500 |
05 Apr 2022 | 20.73 | 21.34 | 20.73 | 20.74 | 20.74 | 8,700 |
04 Apr 2022 | 20.56 | 21.56 | 20.56 | 21.47 | 21.47 | 1,324,300 |
01 Apr 2022 | 20.60 | 20.66 | 20.10 | 20.50 | 20.50 | 3,070,900 |
31 Mar 2022 | 19.38 | 19.97 | 19.20 | 19.20 | 19.20 | 12,200 |
30 Mar 2022 | 21.00 | 21.00 | 20.45 | 20.45 | 20.45 | 2,500 |
29 Mar 2022 | 19.96 | 21.15 | 19.96 | 20.83 | 20.83 | 9,400 |
28 Mar 2022 | 18.73 | 19.58 | 18.73 | 19.10 | 19.10 | 3,000 |
25 Mar 2022 | 17.91 | 18.30 | 16.61 | 18.16 | 18.16 | 9,800 |
24 Mar 2022 | 19.00 | 19.00 | 18.22 | 18.59 | 18.59 | 13,900 |
23 Mar 2022 | 19.24 | 20.50 | 19.24 | 19.90 | 19.90 | 38,300 |
22 Mar 2022 | 19.88 | 20.27 | 19.66 | 19.67 | 19.67 | 9,300 |
21 Mar 2022 | 18.90 | 19.04 | 18.13 | 18.63 | 18.63 | 6,300 |
18 Mar 2022 | 20.04 | 21.45 | 20.00 | 21.45 | 21.45 | 162,400 |
17 Mar 2022 | 20.55 | 20.55 | 18.40 | 19.00 | 19.00 | 31,300 |
16 Mar 2022 | 17.61 | 21.00 | 17.61 | 21.00 | 21.00 | 57,900 |
15 Mar 2022 | 13.69 | 14.98 | 13.38 | 14.94 | 14.94 | 108,300 |
14 Mar 2022 | 14.81 | 14.81 | 13.33 | 13.39 | 13.39 | 120,000 |
11 Mar 2022 | 17.50 | 17.50 | 15.91 | 15.91 | 15.91 | 67,200 |
10 Mar 2022 | 18.20 | 18.20 | 17.25 | 17.58 | 17.58 | 7,300 |
09 Mar 2022 | 18.65 | 19.81 | 18.65 | 19.60 | 19.60 | 301,300 |
08 Mar 2022 | 18.50 | 19.20 | 17.65 | 17.65 | 17.65 | 16,300 |
07 Mar 2022 | 19.42 | 19.42 | 18.33 | 18.39 | 18.39 | 84,000 |
04 Mar 2022 | 21.00 | 21.00 | 20.40 | 20.70 | 20.70 | 96,900 |
03 Mar 2022 | 22.43 | 22.43 | 21.25 | 21.29 | 21.29 | 87,300 |
02 Mar 2022 | 22.35 | 22.66 | 22.10 | 22.33 | 22.33 | 8,700 |
01 Mar 2022 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | 26,600 |
28 Feb 2022 | 21.62 | 22.10 | 21.62 | 21.78 | 21.78 | 6,100 |
25 Feb 2022 | 22.00 | 22.34 | 22.00 | 22.34 | 22.34 | 2,300 |
24 Feb 2022 | 21.47 | 22.40 | 21.47 | 22.40 | 22.40 | 56,500 |
23 Feb 2022 | 22.42 | 22.53 | 21.85 | 22.06 | 22.06 | 38,000 |
22 Feb 2022 | 21.58 | 22.78 | 21.58 | 21.99 | 21.99 | 55,300 |
18 Feb 2022 | 24.86 | 24.86 | 23.58 | 23.70 | 23.70 | 69,200 |
17 Feb 2022 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 34,000 |
16 Feb 2022 | 28.31 | 28.42 | 28.10 | 28.22 | 28.22 | 3,700 |
15 Feb 2022 | 27.40 | 28.41 | 27.40 | 28.41 | 28.41 | 13,900 |
14 Feb 2022 | 27.65 | 28.36 | 27.55 | 27.88 | 27.88 | 219,800 |
11 Feb 2022 | 28.84 | 28.84 | 28.34 | 28.50 | 28.50 | 10,300 |
10 Feb 2022 | 29.83 | 29.83 | 29.55 | 29.83 | 29.83 | 34,500 |
09 Feb 2022 | 29.11 | 30.10 | 29.11 | 30.10 | 30.10 | 33,100 |
08 Feb 2022 | 28.55 | 29.20 | 28.00 | 29.20 | 29.20 | 12,800 |
07 Feb 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 300 |
04 Feb 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 400 |
03 Feb 2022 | 29.21 | 29.47 | 28.59 | 28.99 | 28.99 | 3,600 |
02 Feb 2022 | 29.50 | 29.89 | 29.00 | 29.44 | 29.44 | 2,000 |
01 Feb 2022 | 29.67 | 30.06 | 29.55 | 29.78 | 29.78 | 22,200 |
31 Jan 2022 | 28.63 | 29.73 | 28.39 | 29.40 | 29.40 | 15,200 |
28 Jan 2022 | 26.20 | 26.61 | 26.20 | 26.27 | 26.27 | 4,500 |
27 Jan 2022 | 26.90 | 27.28 | 26.80 | 27.28 | 27.28 | 7,200 |
26 Jan 2022 | 29.06 | 29.06 | 28.29 | 28.29 | 28.29 | 3,700 |
25 Jan 2022 | 28.53 | 29.00 | 28.53 | 28.84 | 28.84 | 3,300 |
24 Jan 2022 | 28.92 | 29.14 | 28.00 | 28.00 | 28.00 | 26,600 |
21 Jan 2022 | 30.09 | 30.24 | 29.42 | 29.65 | 29.65 | 102,700 |
20 Jan 2022 | 29.78 | 31.07 | 29.78 | 30.74 | 30.74 | 5,200 |
19 Jan 2022 | 27.47 | 28.28 | 27.47 | 27.92 | 27.92 | 1,100 |
18 Jan 2022 | 26.72 | 27.88 | 26.72 | 27.85 | 27.85 | 8,500 |
14 Jan 2022 | 27.95 | 28.45 | 27.92 | 28.00 | 28.00 | 2,200 |
13 Jan 2022 | 29.97 | 29.97 | 28.32 | 28.32 | 28.32 | 1,700 |
12 Jan 2022 | 29.35 | 29.36 | 28.92 | 29.36 | 29.36 | 3,700 |
11 Jan 2022 | 26.57 | 27.50 | 26.57 | 27.35 | 27.35 | 1,100 |
10 Jan 2022 | 26.32 | 26.32 | 25.95 | 25.95 | 25.95 | 1,100 |
07 Jan 2022 | 26.48 | 26.63 | 26.35 | 26.52 | 26.52 | 20,900 |
06 Jan 2022 | 26.22 | 26.48 | 25.60 | 26.48 | 26.48 | 181,900 |
05 Jan 2022 | 24.27 | 25.88 | 24.27 | 25.20 | 25.20 | 15,500 |
04 Jan 2022 | 27.49 | 27.49 | 26.75 | 27.20 | 27.20 | 16,000 |
03 Jan 2022 | 28.00 | 28.91 | 27.87 | 28.56 | 28.56 | 31,100 |
31 Dec 2021 | 28.37 | 29.30 | 28.37 | 28.76 | 28.76 | 21,300 |
30 Dec 2021 | 28.88 | 29.76 | 27.58 | 29.30 | 29.30 | 54,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |