Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 21.24 | 22.49 | 21.20 | 22.47 | 22.47 | 1,222,800 |
24 May 2022 | 23.70 | 23.79 | 21.09 | 21.51 | 21.51 | 1,748,600 |
23 May 2022 | 22.76 | 24.84 | 22.74 | 24.63 | 24.63 | 1,182,800 |
20 May 2022 | 23.03 | 23.66 | 21.81 | 22.99 | 22.99 | 1,935,000 |
19 May 2022 | 21.74 | 23.15 | 20.03 | 22.36 | 22.36 | 3,143,400 |
18 May 2022 | 20.25 | 22.03 | 19.80 | 20.19 | 20.19 | 1,974,400 |
17 May 2022 | 20.97 | 21.33 | 19.51 | 21.03 | 21.03 | 1,134,800 |
16 May 2022 | 21.11 | 22.00 | 19.73 | 19.82 | 19.82 | 1,387,100 |
13 May 2022 | 17.10 | 21.53 | 17.10 | 21.37 | 21.37 | 2,864,500 |
12 May 2022 | 15.32 | 17.07 | 15.03 | 16.17 | 16.17 | 1,529,900 |
11 May 2022 | 17.17 | 17.45 | 15.74 | 15.82 | 15.82 | 1,248,500 |
10 May 2022 | 18.83 | 19.20 | 16.97 | 17.39 | 17.39 | 1,495,400 |
09 May 2022 | 19.35 | 19.44 | 17.97 | 18.07 | 18.07 | 1,416,200 |
06 May 2022 | 20.26 | 20.45 | 19.04 | 19.66 | 19.66 | 1,073,500 |
05 May 2022 | 21.46 | 22.01 | 20.17 | 20.56 | 20.56 | 1,115,700 |
04 May 2022 | 21.61 | 22.45 | 20.16 | 22.43 | 22.43 | 1,493,200 |
03 May 2022 | 22.61 | 23.05 | 21.50 | 21.64 | 21.64 | 982,300 |
02 May 2022 | 22.03 | 22.80 | 21.57 | 22.63 | 22.63 | 824,400 |
29 Apr 2022 | 22.95 | 24.39 | 22.19 | 22.35 | 22.35 | 952,200 |
28 Apr 2022 | 22.14 | 23.40 | 21.30 | 23.38 | 23.38 | 1,025,200 |
27 Apr 2022 | 21.60 | 22.26 | 21.06 | 21.48 | 21.48 | 1,284,000 |
26 Apr 2022 | 23.08 | 23.08 | 21.57 | 21.59 | 21.59 | 710,600 |
25 Apr 2022 | 21.91 | 23.35 | 21.63 | 23.35 | 23.35 | 1,334,000 |
22 Apr 2022 | 22.50 | 23.30 | 21.80 | 22.22 | 22.22 | 1,210,400 |
21 Apr 2022 | 24.50 | 25.28 | 22.49 | 22.75 | 22.75 | 985,800 |
20 Apr 2022 | 25.47 | 25.82 | 23.81 | 24.06 | 24.06 | 781,000 |
19 Apr 2022 | 24.81 | 26.24 | 24.73 | 25.40 | 25.40 | 1,027,500 |
18 Apr 2022 | 25.44 | 25.51 | 24.15 | 24.88 | 24.88 | 938,000 |
14 Apr 2022 | 25.72 | 26.09 | 24.84 | 25.47 | 25.47 | 615,800 |
13 Apr 2022 | 24.55 | 25.91 | 24.34 | 25.85 | 25.85 | 995,000 |
12 Apr 2022 | 26.26 | 26.66 | 24.44 | 24.60 | 24.60 | 1,071,500 |
11 Apr 2022 | 25.65 | 26.13 | 24.73 | 25.54 | 25.54 | 1,605,800 |
08 Apr 2022 | 27.77 | 27.82 | 26.48 | 26.54 | 26.54 | 821,200 |
07 Apr 2022 | 29.11 | 29.38 | 27.20 | 28.12 | 28.12 | 1,305,900 |
06 Apr 2022 | 30.85 | 31.00 | 28.97 | 29.33 | 29.33 | 1,079,100 |
05 Apr 2022 | 32.96 | 33.36 | 31.44 | 31.77 | 31.77 | 1,256,100 |
04 Apr 2022 | 31.57 | 34.14 | 31.41 | 32.74 | 32.74 | 1,093,300 |
01 Apr 2022 | 30.72 | 31.54 | 30.51 | 31.22 | 31.22 | 716,600 |
31 Mar 2022 | 31.53 | 31.53 | 30.47 | 30.47 | 30.47 | 470,100 |
30 Mar 2022 | 31.14 | 32.55 | 30.51 | 31.16 | 31.16 | 890,300 |
29 Mar 2022 | 29.90 | 31.75 | 29.63 | 31.61 | 31.61 | 1,267,500 |
28 Mar 2022 | 29.03 | 29.91 | 28.00 | 29.06 | 29.06 | 826,900 |
25 Mar 2022 | 30.15 | 31.04 | 28.70 | 29.00 | 29.00 | 1,250,300 |
24 Mar 2022 | 30.91 | 31.53 | 28.95 | 30.09 | 30.09 | 1,186,300 |
23 Mar 2022 | 31.50 | 32.17 | 30.18 | 30.57 | 30.57 | 1,126,800 |
22 Mar 2022 | 29.31 | 32.17 | 29.21 | 31.73 | 31.73 | 1,451,700 |
21 Mar 2022 | 28.88 | 29.88 | 27.72 | 29.35 | 29.35 | 1,327,600 |
18 Mar 2022 | 27.22 | 29.33 | 26.85 | 29.06 | 29.06 | 2,163,500 |
17 Mar 2022 | 23.51 | 27.79 | 22.91 | 27.72 | 27.72 | 3,115,000 |
16 Mar 2022 | 22.04 | 23.80 | 21.89 | 23.80 | 23.80 | 1,350,600 |
15 Mar 2022 | 19.90 | 21.85 | 19.90 | 21.62 | 21.62 | 1,174,300 |
14 Mar 2022 | 20.95 | 21.15 | 19.48 | 19.90 | 19.90 | 1,456,800 |
11 Mar 2022 | 23.37 | 23.54 | 21.02 | 21.11 | 21.11 | 803,700 |
10 Mar 2022 | 22.50 | 23.04 | 21.92 | 22.66 | 22.66 | 800,400 |
09 Mar 2022 | 22.47 | 23.43 | 22.32 | 23.40 | 23.40 | 984,500 |
08 Mar 2022 | 20.77 | 22.40 | 20.06 | 21.58 | 21.58 | 1,226,100 |
07 Mar 2022 | 22.46 | 22.80 | 20.69 | 20.92 | 20.92 | 1,396,400 |
04 Mar 2022 | 24.35 | 24.66 | 22.16 | 22.47 | 22.47 | 1,791,100 |
03 Mar 2022 | 25.98 | 26.18 | 24.40 | 24.55 | 24.55 | 1,193,300 |
02 Mar 2022 | 25.97 | 26.04 | 24.52 | 25.86 | 25.86 | 1,364,600 |
01 Mar 2022 | 26.46 | 27.29 | 25.22 | 25.58 | 25.58 | 1,188,200 |
28 Feb 2022 | 25.98 | 27.44 | 25.98 | 26.27 | 26.27 | 1,373,200 |
25 Feb 2022 | 25.93 | 26.55 | 24.81 | 26.36 | 26.36 | 1,521,600 |
24 Feb 2022 | 22.86 | 25.98 | 22.31 | 25.97 | 25.97 | 2,195,000 |
23 Feb 2022 | 26.09 | 26.71 | 24.48 | 24.51 | 24.51 | 1,171,800 |
22 Feb 2022 | 26.02 | 26.88 | 25.36 | 25.71 | 25.71 | 1,758,800 |
18 Feb 2022 | 28.07 | 28.64 | 26.50 | 26.60 | 26.60 | 1,258,800 |
17 Feb 2022 | 30.14 | 30.40 | 27.98 | 28.01 | 28.01 | 936,200 |
16 Feb 2022 | 31.30 | 31.49 | 30.29 | 30.70 | 30.70 | 866,500 |
15 Feb 2022 | 29.78 | 31.84 | 29.66 | 31.73 | 31.73 | 1,462,100 |
14 Feb 2022 | 29.54 | 30.36 | 28.71 | 28.73 | 28.73 | 1,452,300 |
11 Feb 2022 | 32.03 | 32.55 | 29.16 | 29.74 | 29.74 | 1,240,000 |
10 Feb 2022 | 31.42 | 33.92 | 30.87 | 32.29 | 32.29 | 1,284,000 |
09 Feb 2022 | 31.03 | 32.31 | 30.89 | 32.29 | 32.29 | 1,820,200 |
08 Feb 2022 | 30.73 | 31.10 | 29.82 | 30.31 | 30.31 | 1,344,600 |
07 Feb 2022 | 31.55 | 33.03 | 30.88 | 30.94 | 30.94 | 1,225,600 |
04 Feb 2022 | 31.17 | 32.12 | 30.62 | 31.52 | 31.52 | 1,770,400 |
03 Feb 2022 | 26.79 | 32.42 | 26.41 | 30.83 | 30.83 | 4,419,300 |
02 Feb 2022 | 35.38 | 35.50 | 31.75 | 32.08 | 32.08 | 1,957,200 |
01 Feb 2022 | 34.03 | 35.42 | 32.69 | 34.62 | 34.62 | 2,365,100 |
31 Jan 2022 | 29.60 | 32.52 | 29.31 | 32.45 | 32.45 | 1,724,500 |
28 Jan 2022 | 27.28 | 29.09 | 26.47 | 28.88 | 28.88 | 1,274,300 |
27 Jan 2022 | 29.90 | 29.90 | 27.10 | 27.16 | 27.16 | 1,248,400 |
26 Jan 2022 | 30.39 | 31.59 | 28.83 | 29.09 | 29.09 | 1,460,000 |
25 Jan 2022 | 29.00 | 30.44 | 28.37 | 29.09 | 29.09 | 1,175,400 |
24 Jan 2022 | 28.45 | 30.43 | 26.14 | 30.34 | 30.34 | 2,503,400 |
21 Jan 2022 | 31.71 | 31.79 | 29.80 | 29.99 | 29.99 | 1,616,500 |
20 Jan 2022 | 33.37 | 34.26 | 31.96 | 31.98 | 31.98 | 1,409,000 |
19 Jan 2022 | 34.02 | 34.62 | 32.50 | 32.51 | 32.51 | 1,112,800 |
18 Jan 2022 | 35.85 | 35.89 | 33.53 | 33.63 | 33.63 | 1,193,700 |
14 Jan 2022 | 37.00 | 38.01 | 35.88 | 36.56 | 36.56 | 1,293,100 |
13 Jan 2022 | 39.89 | 40.15 | 37.49 | 37.57 | 37.57 | 1,315,400 |
12 Jan 2022 | 39.25 | 40.53 | 39.10 | 39.37 | 39.37 | 1,900,900 |
11 Jan 2022 | 36.07 | 38.81 | 35.65 | 38.33 | 38.33 | 1,072,000 |
10 Jan 2022 | 35.82 | 36.12 | 33.82 | 36.07 | 36.07 | 1,651,400 |
07 Jan 2022 | 36.21 | 37.44 | 35.15 | 36.44 | 36.44 | 1,201,100 |
06 Jan 2022 | 36.81 | 37.99 | 35.41 | 36.61 | 36.61 | 871,700 |
05 Jan 2022 | 39.22 | 39.23 | 36.77 | 36.94 | 36.94 | 975,000 |
04 Jan 2022 | 41.19 | 41.49 | 38.22 | 39.54 | 39.54 | 1,079,100 |
03 Jan 2022 | 40.77 | 41.50 | 39.54 | 41.05 | 41.05 | 778,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |