Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 17.63 | 17.78 | 17.60 | 17.71 | 17.71 | 8,354,300 |
13 May 2022 | 17.43 | 17.85 | 17.43 | 17.67 | 17.67 | 8,529,100 |
12 May 2022 | 17.92 | 18.08 | 17.60 | 17.88 | 17.88 | 11,501,000 |
11 May 2022 | 18.31 | 18.63 | 18.16 | 18.18 | 18.18 | 7,352,700 |
10 May 2022 | 18.23 | 18.45 | 18.10 | 18.36 | 18.36 | 10,831,100 |
09 May 2022 | 18.24 | 18.35 | 17.93 | 17.98 | 17.98 | 11,377,200 |
06 May 2022 | 18.60 | 18.65 | 18.36 | 18.51 | 18.51 | 6,272,800 |
05 May 2022 | 19.10 | 19.17 | 18.64 | 18.85 | 18.85 | 7,711,800 |
04 May 2022 | 18.96 | 19.45 | 18.77 | 19.38 | 19.38 | 9,194,600 |
03 May 2022 | 19.22 | 19.40 | 19.18 | 19.37 | 19.37 | 3,481,000 |
02 May 2022 | 19.19 | 19.25 | 18.90 | 19.19 | 19.19 | 7,946,100 |
29 Apr 2022 | 19.30 | 19.48 | 19.00 | 19.04 | 19.04 | 13,255,600 |
28 Apr 2022 | 19.31 | 19.60 | 19.13 | 19.52 | 19.52 | 13,989,300 |
27 Apr 2022 | 18.91 | 19.27 | 18.81 | 19.12 | 19.12 | 16,540,000 |
26 Apr 2022 | 19.25 | 19.37 | 19.10 | 19.10 | 19.10 | 18,856,300 |
25 Apr 2022 | 19.33 | 19.49 | 18.82 | 19.43 | 19.43 | 19,202,400 |
22 Apr 2022 | 19.39 | 19.53 | 18.81 | 18.87 | 18.87 | 9,006,600 |
21 Apr 2022 | 19.95 | 20.01 | 19.46 | 19.64 | 19.64 | 9,496,000 |
20 Apr 2022 | 19.83 | 19.90 | 19.65 | 19.71 | 19.71 | 8,377,600 |
19 Apr 2022 | 19.63 | 19.99 | 19.61 | 19.95 | 19.95 | 13,332,500 |
18 Apr 2022 | 19.60 | 19.64 | 19.47 | 19.55 | 19.55 | 7,829,600 |
14 Apr 2022 | 19.71 | 19.78 | 19.60 | 19.69 | 19.69 | 4,984,800 |
13 Apr 2022 | 19.71 | 19.83 | 19.60 | 19.72 | 19.72 | 8,742,900 |
12 Apr 2022 | 20.02 | 20.05 | 19.67 | 19.70 | 19.70 | 9,894,900 |
11 Apr 2022 | 19.89 | 20.00 | 19.77 | 19.80 | 19.80 | 7,349,700 |
08 Apr 2022 | 19.60 | 20.03 | 19.60 | 19.88 | 19.88 | 7,808,800 |
07 Apr 2022 | 19.60 | 19.69 | 19.30 | 19.49 | 19.49 | 11,370,900 |
06 Apr 2022 | 19.25 | 19.55 | 19.23 | 19.48 | 19.48 | 10,811,800 |
05 Apr 2022 | 19.44 | 19.55 | 19.32 | 19.41 | 19.41 | 7,429,700 |
04 Apr 2022 | 19.55 | 19.76 | 19.53 | 19.72 | 19.72 | 9,900,000 |
01 Apr 2022 | 19.25 | 19.27 | 19.11 | 19.22 | 19.22 | 8,838,500 |
31 Mar 2022 | 18.90 | 19.11 | 18.90 | 18.94 | 18.94 | 11,262,200 |
30 Mar 2022 | 18.94 | 19.04 | 18.88 | 19.01 | 19.01 | 21,934,500 |
29 Mar 2022 | 18.90 | 19.11 | 18.76 | 18.90 | 18.90 | 11,487,700 |
28 Mar 2022 | 18.45 | 18.61 | 18.33 | 18.56 | 18.56 | 13,444,800 |
25 Mar 2022 | 18.22 | 18.44 | 18.11 | 18.19 | 18.19 | 14,302,800 |
24 Mar 2022 | 18.29 | 18.29 | 17.95 | 18.26 | 18.26 | 27,617,100 |
23 Mar 2022 | 18.68 | 18.74 | 18.09 | 18.11 | 18.11 | 29,886,200 |
22 Mar 2022 | 18.90 | 19.18 | 18.79 | 18.97 | 18.97 | 8,413,600 |
21 Mar 2022 | 18.73 | 18.84 | 18.58 | 18.67 | 18.67 | 10,499,200 |
18 Mar 2022 | 18.72 | 19.05 | 18.66 | 18.98 | 18.98 | 7,551,100 |
17 Mar 2022 | 18.77 | 18.88 | 18.65 | 18.85 | 18.85 | 4,855,800 |
16 Mar 2022 | 18.59 | 18.91 | 18.40 | 18.80 | 18.80 | 11,041,800 |
15 Mar 2022 | 18.23 | 18.39 | 18.17 | 18.35 | 18.35 | 14,258,100 |
14 Mar 2022 | 18.11 | 18.45 | 18.01 | 18.10 | 18.10 | 9,781,000 |
11 Mar 2022 | 17.87 | 18.00 | 17.60 | 17.61 | 17.61 | 12,102,200 |
10 Mar 2022 | 17.54 | 17.66 | 17.39 | 17.66 | 17.66 | 10,838,300 |
09 Mar 2022 | 17.43 | 17.97 | 17.35 | 17.90 | 17.90 | 18,530,900 |
08 Mar 2022 | 16.77 | 17.21 | 16.66 | 16.80 | 16.80 | 23,147,200 |
07 Mar 2022 | 16.93 | 16.93 | 16.36 | 16.39 | 16.39 | 30,083,300 |
04 Mar 2022 | 17.76 | 17.78 | 17.30 | 17.46 | 17.46 | 33,877,400 |
03 Mar 2022 | 18.42 | 18.55 | 18.09 | 18.23 | 18.23 | 10,446,100 |
02 Mar 2022 | 18.62 | 18.89 | 18.51 | 18.85 | 18.85 | 22,131,900 |
01 Mar 2022 | 19.15 | 19.27 | 18.49 | 18.50 | 18.50 | 20,878,300 |
28 Feb 2022 | 19.52 | 19.61 | 19.24 | 19.47 | 19.47 | 10,083,300 |
25 Feb 2022 | 19.47 | 19.76 | 19.47 | 19.72 | 19.72 | 13,985,200 |
24 Feb 2022 | 18.49 | 19.31 | 18.41 | 19.24 | 19.24 | 11,809,700 |
23 Feb 2022 | 19.96 | 20.00 | 19.57 | 19.63 | 19.63 | 10,410,000 |
22 Feb 2022 | 19.79 | 20.16 | 19.79 | 20.00 | 20.00 | 11,783,700 |
18 Feb 2022 | 19.86 | 20.12 | 19.84 | 19.91 | 19.91 | 5,088,100 |
17 Feb 2022 | 19.81 | 19.85 | 19.65 | 19.72 | 19.72 | 8,878,200 |
16 Feb 2022 | 20.10 | 20.22 | 20.00 | 20.17 | 20.17 | 4,651,400 |
15 Feb 2022 | 20.36 | 20.52 | 20.21 | 20.46 | 20.46 | 10,156,200 |
14 Feb 2022 | 20.04 | 20.18 | 19.54 | 19.62 | 19.62 | 10,397,700 |
11 Feb 2022 | 20.93 | 21.08 | 20.53 | 20.67 | 20.67 | 14,054,500 |
10 Feb 2022 | 21.21 | 21.54 | 20.98 | 21.00 | 21.00 | 12,991,600 |
09 Feb 2022 | 21.40 | 21.61 | 21.40 | 21.48 | 21.48 | 9,004,800 |
08 Feb 2022 | 21.25 | 21.48 | 21.18 | 21.40 | 21.40 | 9,078,000 |
07 Feb 2022 | 21.03 | 21.25 | 21.03 | 21.18 | 21.18 | 8,459,300 |
04 Feb 2022 | 21.43 | 21.62 | 21.33 | 21.55 | 21.55 | 3,980,000 |
03 Feb 2022 | 21.51 | 21.73 | 21.45 | 21.47 | 21.47 | 6,969,700 |
02 Feb 2022 | 21.81 | 21.96 | 21.75 | 21.89 | 21.89 | 6,497,200 |
01 Feb 2022 | 21.77 | 21.93 | 21.61 | 21.89 | 21.89 | 13,035,700 |
31 Jan 2022 | 21.07 | 21.75 | 21.04 | 21.73 | 21.73 | 10,349,700 |
28 Jan 2022 | 20.72 | 21.03 | 20.44 | 21.02 | 21.02 | 8,689,900 |
27 Jan 2022 | 21.07 | 21.30 | 20.74 | 20.88 | 20.88 | 16,188,300 |
26 Jan 2022 | 21.12 | 21.22 | 20.69 | 20.87 | 20.87 | 13,924,300 |
25 Jan 2022 | 21.24 | 21.26 | 20.82 | 20.94 | 20.94 | 13,501,100 |
24 Jan 2022 | 20.78 | 21.11 | 20.43 | 21.09 | 21.09 | 14,015,300 |
21 Jan 2022 | 21.37 | 21.47 | 20.95 | 21.03 | 21.03 | 11,442,700 |
20 Jan 2022 | 21.50 | 21.84 | 21.42 | 21.51 | 21.51 | 6,981,300 |
19 Jan 2022 | 21.68 | 21.76 | 21.36 | 21.43 | 21.43 | 7,618,200 |
18 Jan 2022 | 21.96 | 22.08 | 21.78 | 21.89 | 21.89 | 8,420,600 |
14 Jan 2022 | 21.87 | 22.13 | 21.83 | 22.11 | 22.11 | 5,443,400 |
13 Jan 2022 | 22.27 | 22.34 | 22.06 | 22.10 | 22.10 | 11,190,300 |
12 Jan 2022 | 22.28 | 22.31 | 22.05 | 22.22 | 22.22 | 9,088,400 |
11 Jan 2022 | 21.84 | 22.08 | 21.75 | 22.07 | 22.07 | 8,145,100 |
10 Jan 2022 | 21.92 | 21.93 | 21.52 | 21.84 | 21.84 | 10,465,300 |
07 Jan 2022 | 21.27 | 21.74 | 21.25 | 21.70 | 21.70 | 9,931,800 |
06 Jan 2022 | 20.88 | 21.20 | 20.87 | 21.15 | 21.15 | 8,427,700 |
05 Jan 2022 | 20.95 | 21.24 | 20.83 | 20.88 | 20.88 | 8,925,300 |
04 Jan 2022 | 20.62 | 20.64 | 20.48 | 20.53 | 20.53 | 5,842,300 |
03 Jan 2022 | 20.34 | 20.47 | 20.27 | 20.35 | 20.35 | 5,106,500 |
31 Dec 2021 | 19.82 | 19.89 | 19.75 | 19.79 | 19.79 | 2,905,600 |
30 Dec 2021 | 19.50 | 19.72 | 19.50 | 19.65 | 19.65 | 3,080,000 |
29 Dec 2021 | 19.50 | 19.55 | 19.29 | 19.43 | 19.43 | 3,192,800 |
28 Dec 2021 | 19.50 | 19.67 | 19.49 | 19.54 | 19.54 | 4,276,900 |
27 Dec 2021 | 19.43 | 19.54 | 19.36 | 19.49 | 19.49 | 4,633,400 |
23 Dec 2021 | 19.20 | 19.40 | 19.20 | 19.33 | 19.33 | 2,349,300 |
22 Dec 2021 | 19.25 | 19.40 | 19.17 | 19.37 | 19.37 | 4,715,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |