Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 22.53 | 23.34 | 22.50 | 22.77 | 22.77 | 1,366,200 |
26 May 2022 | 22.55 | 23.55 | 22.14 | 22.54 | 22.54 | 1,446,400 |
25 May 2022 | 20.80 | 22.04 | 20.80 | 21.91 | 21.91 | 918,500 |
24 May 2022 | 21.58 | 21.89 | 20.40 | 20.96 | 20.96 | 2,056,300 |
23 May 2022 | 21.01 | 21.99 | 20.84 | 21.75 | 21.75 | 1,873,100 |
20 May 2022 | 20.00 | 20.95 | 20.00 | 20.91 | 20.91 | 2,740,000 |
19 May 2022 | 19.49 | 20.06 | 19.35 | 19.76 | 19.76 | 1,354,200 |
18 May 2022 | 19.65 | 20.29 | 19.21 | 19.53 | 19.53 | 2,187,400 |
17 May 2022 | 19.88 | 20.08 | 19.11 | 19.50 | 19.50 | 2,596,600 |
16 May 2022 | 19.52 | 20.04 | 19.41 | 19.50 | 19.50 | 3,352,600 |
13 May 2022 | 22.09 | 22.64 | 19.28 | 19.30 | 19.30 | 5,550,900 |
12 May 2022 | 18.01 | 18.98 | 17.67 | 18.34 | 18.34 | 2,177,600 |
11 May 2022 | 17.99 | 18.96 | 17.83 | 18.02 | 18.02 | 1,959,000 |
10 May 2022 | 18.22 | 18.88 | 17.58 | 18.26 | 18.26 | 1,647,400 |
09 May 2022 | 19.20 | 19.32 | 17.42 | 17.90 | 17.90 | 2,884,400 |
06 May 2022 | 20.00 | 20.00 | 18.59 | 19.61 | 19.61 | 2,620,600 |
05 May 2022 | 21.40 | 21.40 | 18.81 | 20.00 | 20.00 | 5,188,400 |
04 May 2022 | 22.80 | 22.83 | 20.92 | 21.83 | 21.83 | 3,323,600 |
03 May 2022 | 22.96 | 23.21 | 22.52 | 22.90 | 22.90 | 2,957,500 |
02 May 2022 | 22.75 | 23.56 | 22.24 | 22.99 | 22.99 | 3,199,500 |
29 Apr 2022 | 24.01 | 24.19 | 22.75 | 22.75 | 22.75 | 1,422,200 |
28 Apr 2022 | 24.52 | 24.67 | 23.20 | 24.03 | 24.03 | 2,204,100 |
27 Apr 2022 | 23.90 | 24.55 | 23.37 | 24.42 | 24.42 | 1,645,600 |
26 Apr 2022 | 24.53 | 24.53 | 23.66 | 24.12 | 24.12 | 956,900 |
25 Apr 2022 | 24.18 | 24.83 | 23.55 | 24.71 | 24.71 | 961,500 |
22 Apr 2022 | 25.22 | 25.28 | 24.07 | 24.42 | 24.42 | 1,381,500 |
21 Apr 2022 | 26.14 | 26.54 | 25.04 | 25.32 | 25.32 | 1,310,500 |
20 Apr 2022 | 26.57 | 26.89 | 25.60 | 25.83 | 25.83 | 1,678,000 |
19 Apr 2022 | 26.54 | 27.80 | 26.36 | 26.97 | 26.97 | 2,193,000 |
18 Apr 2022 | 26.67 | 26.98 | 26.27 | 26.62 | 26.62 | 448,300 |
14 Apr 2022 | 27.26 | 27.39 | 26.81 | 26.91 | 26.91 | 397,900 |
13 Apr 2022 | 26.76 | 27.50 | 26.76 | 27.09 | 27.09 | 756,300 |
12 Apr 2022 | 27.00 | 27.48 | 26.46 | 26.75 | 26.75 | 870,000 |
11 Apr 2022 | 26.89 | 27.97 | 26.38 | 26.78 | 26.78 | 887,200 |
08 Apr 2022 | 27.31 | 27.50 | 26.83 | 26.95 | 26.95 | 781,400 |
07 Apr 2022 | 28.00 | 28.81 | 27.36 | 27.49 | 27.49 | 2,604,400 |
06 Apr 2022 | 28.49 | 28.62 | 27.67 | 28.08 | 28.08 | 1,062,000 |
05 Apr 2022 | 29.50 | 29.74 | 28.76 | 28.88 | 28.88 | 437,900 |
04 Apr 2022 | 29.57 | 29.86 | 29.10 | 29.55 | 29.55 | 454,100 |
01 Apr 2022 | 29.55 | 29.98 | 29.17 | 29.50 | 29.50 | 454,400 |
31 Mar 2022 | 29.26 | 29.94 | 29.00 | 29.52 | 29.52 | 456,900 |
30 Mar 2022 | 29.82 | 30.20 | 29.21 | 29.35 | 29.35 | 600,700 |
29 Mar 2022 | 29.67 | 30.43 | 29.52 | 30.06 | 30.06 | 538,900 |
28 Mar 2022 | 29.61 | 29.81 | 29.04 | 29.49 | 29.49 | 648,400 |
25 Mar 2022 | 29.70 | 29.95 | 28.80 | 29.46 | 29.46 | 605,600 |
24 Mar 2022 | 30.41 | 30.72 | 29.40 | 29.78 | 29.78 | 653,400 |
23 Mar 2022 | 30.22 | 31.13 | 30.02 | 30.12 | 30.12 | 687,300 |
22 Mar 2022 | 31.02 | 31.32 | 30.23 | 30.35 | 30.35 | 891,000 |
21 Mar 2022 | 29.98 | 30.93 | 29.61 | 30.63 | 30.63 | 1,408,700 |
18 Mar 2022 | 29.44 | 30.01 | 29.30 | 29.99 | 29.99 | 1,690,700 |
17 Mar 2022 | 28.75 | 30.00 | 28.30 | 29.80 | 29.80 | 2,801,400 |
16 Mar 2022 | 27.10 | 28.40 | 26.90 | 27.87 | 27.87 | 1,194,900 |
15 Mar 2022 | 27.17 | 27.66 | 26.47 | 26.78 | 26.78 | 805,800 |
14 Mar 2022 | 28.13 | 28.24 | 27.09 | 27.16 | 27.16 | 1,224,800 |
11 Mar 2022 | 27.66 | 27.89 | 26.98 | 27.08 | 27.08 | 976,100 |
10 Mar 2022 | 26.02 | 27.56 | 26.00 | 27.53 | 27.53 | 796,200 |
09 Mar 2022 | 27.36 | 27.99 | 26.61 | 26.63 | 26.63 | 1,266,000 |
08 Mar 2022 | 25.05 | 27.15 | 24.65 | 26.61 | 26.61 | 1,439,000 |
07 Mar 2022 | 26.88 | 26.99 | 24.28 | 25.21 | 25.21 | 2,472,900 |
04 Mar 2022 | 28.62 | 28.98 | 26.81 | 27.05 | 27.05 | 1,367,200 |
03 Mar 2022 | 30.63 | 30.63 | 28.77 | 28.98 | 28.98 | 812,300 |
02 Mar 2022 | 30.06 | 30.98 | 29.96 | 30.46 | 30.46 | 502,200 |
01 Mar 2022 | 30.24 | 30.43 | 29.56 | 30.00 | 30.00 | 832,200 |
28 Feb 2022 | 30.61 | 30.75 | 29.38 | 30.13 | 30.13 | 657,700 |
25 Feb 2022 | 30.61 | 31.30 | 29.62 | 31.06 | 31.06 | 705,300 |
24 Feb 2022 | 28.58 | 30.58 | 28.50 | 30.56 | 30.56 | 607,300 |
23 Feb 2022 | 30.20 | 30.23 | 29.52 | 29.66 | 29.66 | 356,200 |
22 Feb 2022 | 30.45 | 30.75 | 29.55 | 29.91 | 29.91 | 606,400 |
18 Feb 2022 | 30.82 | 31.39 | 30.50 | 30.79 | 30.79 | 530,500 |
17 Feb 2022 | 31.60 | 31.69 | 30.45 | 30.76 | 30.76 | 671,100 |
16 Feb 2022 | 32.00 | 32.22 | 31.32 | 31.83 | 31.83 | 441,100 |
15 Feb 2022 | 31.84 | 32.39 | 31.38 | 31.92 | 31.92 | 472,700 |
14 Feb 2022 | 31.24 | 31.90 | 30.82 | 31.25 | 31.25 | 620,800 |
11 Feb 2022 | 32.27 | 32.79 | 31.07 | 31.43 | 31.43 | 747,400 |
10 Feb 2022 | 32.45 | 33.44 | 32.06 | 32.51 | 32.51 | 708,800 |
09 Feb 2022 | 32.16 | 33.22 | 32.16 | 33.12 | 33.12 | 801,800 |
08 Feb 2022 | 30.84 | 31.76 | 30.75 | 31.63 | 31.63 | 923,200 |
07 Feb 2022 | 31.33 | 32.12 | 30.42 | 30.98 | 30.98 | 690,500 |
04 Feb 2022 | 30.51 | 31.93 | 30.49 | 31.24 | 31.24 | 969,900 |
03 Feb 2022 | 30.78 | 31.24 | 30.32 | 30.57 | 30.57 | 588,400 |
02 Feb 2022 | 32.28 | 32.33 | 30.28 | 31.33 | 31.33 | 689,500 |
01 Feb 2022 | 31.63 | 32.38 | 31.38 | 32.10 | 32.10 | 1,255,900 |
31 Jan 2022 | 30.30 | 31.51 | 30.26 | 31.37 | 31.37 | 641,500 |
28 Jan 2022 | 29.57 | 30.35 | 28.20 | 30.27 | 30.27 | 1,095,400 |
27 Jan 2022 | 30.10 | 30.53 | 29.48 | 29.63 | 29.63 | 1,648,200 |
26 Jan 2022 | 28.99 | 30.42 | 28.80 | 29.46 | 29.46 | 1,259,900 |
25 Jan 2022 | 29.52 | 29.81 | 28.17 | 28.51 | 28.51 | 1,298,900 |
24 Jan 2022 | 29.01 | 30.08 | 27.90 | 29.84 | 29.84 | 1,458,800 |
21 Jan 2022 | 29.96 | 31.10 | 29.44 | 29.70 | 29.70 | 1,596,500 |
20 Jan 2022 | 30.86 | 31.59 | 30.18 | 30.23 | 30.23 | 940,800 |
19 Jan 2022 | 30.66 | 31.07 | 30.04 | 30.61 | 30.61 | 1,219,500 |
18 Jan 2022 | 31.93 | 32.36 | 30.33 | 30.44 | 30.44 | 1,205,400 |
14 Jan 2022 | 32.11 | 32.71 | 31.75 | 32.15 | 32.15 | 778,500 |
13 Jan 2022 | 32.83 | 33.83 | 32.13 | 32.21 | 32.21 | 835,700 |
12 Jan 2022 | 32.05 | 33.62 | 31.84 | 32.86 | 32.86 | 1,088,700 |
11 Jan 2022 | 32.88 | 32.96 | 31.71 | 32.39 | 32.39 | 1,852,200 |
10 Jan 2022 | 33.58 | 33.79 | 31.89 | 33.17 | 33.17 | 1,734,500 |
07 Jan 2022 | 33.66 | 34.06 | 33.15 | 33.87 | 33.87 | 1,953,200 |
06 Jan 2022 | 32.81 | 34.35 | 32.72 | 33.59 | 33.59 | 1,375,000 |
05 Jan 2022 | 33.58 | 34.39 | 32.58 | 33.00 | 33.00 | 1,583,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |