Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 23.07 | 23.10 | 21.72 | 22.07 | 22.07 | 1,052,000 |
23 May 2022 | 23.89 | 24.27 | 22.86 | 23.81 | 23.81 | 881,400 |
20 May 2022 | 24.39 | 25.08 | 22.73 | 23.92 | 23.92 | 1,092,700 |
19 May 2022 | 22.97 | 24.61 | 22.76 | 23.85 | 23.85 | 1,387,600 |
18 May 2022 | 23.82 | 24.37 | 22.63 | 23.13 | 23.13 | 1,013,300 |
17 May 2022 | 24.58 | 25.36 | 22.89 | 24.34 | 24.34 | 1,163,400 |
16 May 2022 | 26.08 | 26.96 | 23.61 | 23.74 | 23.74 | 1,410,700 |
13 May 2022 | 24.48 | 26.76 | 24.47 | 26.38 | 26.38 | 1,623,600 |
12 May 2022 | 22.00 | 24.57 | 21.76 | 23.52 | 23.52 | 2,233,100 |
11 May 2022 | 23.53 | 24.65 | 22.52 | 22.71 | 22.71 | 2,015,200 |
10 May 2022 | 25.11 | 26.06 | 22.52 | 24.16 | 24.16 | 2,951,400 |
09 May 2022 | 24.92 | 25.65 | 23.67 | 23.94 | 23.94 | 1,514,600 |
06 May 2022 | 27.29 | 27.32 | 25.04 | 25.77 | 25.77 | 1,517,400 |
05 May 2022 | 29.64 | 29.64 | 26.99 | 27.61 | 27.61 | 1,490,100 |
04 May 2022 | 28.36 | 30.71 | 26.90 | 30.55 | 30.55 | 2,097,000 |
03 May 2022 | 29.43 | 30.22 | 28.19 | 28.54 | 28.54 | 1,168,300 |
02 May 2022 | 28.37 | 29.74 | 27.74 | 29.66 | 29.66 | 1,200,600 |
29 Apr 2022 | 29.52 | 30.74 | 28.44 | 28.57 | 28.57 | 963,100 |
28 Apr 2022 | 29.51 | 30.69 | 28.39 | 29.99 | 29.99 | 1,702,200 |
27 Apr 2022 | 30.00 | 30.95 | 29.18 | 29.45 | 29.45 | 1,042,700 |
26 Apr 2022 | 31.30 | 31.59 | 29.87 | 30.25 | 30.25 | 758,800 |
25 Apr 2022 | 29.10 | 31.90 | 29.10 | 31.57 | 31.57 | 990,000 |
22 Apr 2022 | 29.67 | 30.50 | 28.95 | 29.43 | 29.43 | 838,700 |
21 Apr 2022 | 31.80 | 32.92 | 29.27 | 29.60 | 29.60 | 1,187,600 |
20 Apr 2022 | 33.17 | 33.52 | 31.17 | 31.28 | 31.28 | 1,017,800 |
19 Apr 2022 | 32.01 | 33.86 | 31.60 | 32.87 | 32.87 | 687,400 |
18 Apr 2022 | 32.33 | 32.62 | 31.37 | 32.10 | 32.10 | 614,400 |
14 Apr 2022 | 34.15 | 34.15 | 32.36 | 32.62 | 32.62 | 696,300 |
13 Apr 2022 | 32.65 | 34.47 | 32.14 | 34.22 | 34.22 | 701,200 |
12 Apr 2022 | 33.29 | 34.73 | 32.61 | 32.77 | 32.77 | 797,200 |
11 Apr 2022 | 30.84 | 32.73 | 30.07 | 32.25 | 32.25 | 870,000 |
08 Apr 2022 | 31.78 | 32.17 | 30.93 | 31.37 | 31.37 | 719,600 |
07 Apr 2022 | 32.47 | 33.37 | 31.11 | 32.07 | 32.07 | 1,041,800 |
06 Apr 2022 | 34.12 | 34.19 | 32.06 | 32.67 | 32.67 | 1,645,200 |
05 Apr 2022 | 36.39 | 36.60 | 34.45 | 34.93 | 34.93 | 839,100 |
04 Apr 2022 | 34.59 | 36.93 | 34.59 | 36.60 | 36.60 | 908,400 |
01 Apr 2022 | 34.35 | 35.31 | 33.71 | 34.22 | 34.22 | 1,566,900 |
31 Mar 2022 | 35.47 | 35.84 | 34.16 | 34.19 | 34.19 | 1,195,100 |
30 Mar 2022 | 37.49 | 37.68 | 35.33 | 35.33 | 35.33 | 1,338,800 |
29 Mar 2022 | 37.01 | 38.75 | 36.99 | 37.89 | 37.89 | 1,741,300 |
28 Mar 2022 | 35.37 | 36.60 | 35.37 | 36.48 | 36.48 | 963,200 |
25 Mar 2022 | 36.79 | 36.79 | 34.80 | 35.53 | 35.53 | 1,018,900 |
24 Mar 2022 | 36.57 | 36.87 | 35.14 | 36.50 | 36.50 | 903,600 |
23 Mar 2022 | 35.91 | 37.25 | 35.00 | 36.16 | 36.16 | 1,169,300 |
22 Mar 2022 | 34.84 | 37.04 | 34.77 | 36.53 | 36.53 | 1,759,400 |
21 Mar 2022 | 34.45 | 35.75 | 34.22 | 35.05 | 35.05 | 1,906,000 |
18 Mar 2022 | 32.70 | 35.23 | 32.46 | 34.92 | 34.92 | 3,174,100 |
17 Mar 2022 | 30.92 | 32.47 | 29.04 | 32.45 | 32.45 | 6,438,100 |
16 Mar 2022 | 25.13 | 27.64 | 25.13 | 26.85 | 26.85 | 3,492,000 |
15 Mar 2022 | 24.39 | 25.63 | 24.02 | 24.79 | 24.79 | 1,718,800 |
14 Mar 2022 | 26.06 | 26.32 | 24.03 | 24.32 | 24.32 | 2,033,000 |
11 Mar 2022 | 29.88 | 29.90 | 26.53 | 26.59 | 26.59 | 1,332,800 |
10 Mar 2022 | 29.31 | 30.01 | 28.75 | 29.48 | 29.48 | 614,900 |
09 Mar 2022 | 29.09 | 30.70 | 28.84 | 30.08 | 30.08 | 1,098,400 |
08 Mar 2022 | 28.20 | 29.50 | 27.30 | 28.33 | 28.33 | 1,409,100 |
07 Mar 2022 | 29.71 | 30.06 | 27.84 | 28.19 | 28.19 | 1,570,800 |
04 Mar 2022 | 31.47 | 32.31 | 29.21 | 29.66 | 29.66 | 1,278,900 |
03 Mar 2022 | 33.95 | 33.95 | 31.18 | 31.44 | 31.44 | 973,800 |
02 Mar 2022 | 33.66 | 33.66 | 31.68 | 33.29 | 33.29 | 696,200 |
01 Mar 2022 | 33.73 | 34.51 | 32.65 | 33.01 | 33.01 | 947,800 |
28 Feb 2022 | 33.19 | 34.07 | 32.00 | 33.82 | 33.82 | 1,227,000 |
25 Feb 2022 | 32.96 | 33.17 | 31.58 | 32.88 | 32.88 | 1,035,000 |
24 Feb 2022 | 29.24 | 33.22 | 28.76 | 32.91 | 32.91 | 1,444,600 |
23 Feb 2022 | 31.77 | 32.30 | 30.38 | 30.42 | 30.42 | 933,100 |
22 Feb 2022 | 31.20 | 32.70 | 31.19 | 31.48 | 31.48 | 893,000 |
18 Feb 2022 | 33.99 | 34.58 | 31.70 | 31.75 | 31.75 | 1,643,100 |
17 Feb 2022 | 34.32 | 34.60 | 33.50 | 33.97 | 33.97 | 1,116,900 |
16 Feb 2022 | 35.03 | 35.28 | 34.18 | 34.79 | 34.79 | 824,300 |
15 Feb 2022 | 34.52 | 35.61 | 34.13 | 35.50 | 35.50 | 926,100 |
14 Feb 2022 | 33.40 | 35.22 | 33.02 | 34.00 | 34.00 | 1,016,500 |
11 Feb 2022 | 34.06 | 35.42 | 33.28 | 33.65 | 33.65 | 1,306,800 |
10 Feb 2022 | 32.69 | 35.07 | 32.30 | 33.77 | 33.77 | 1,412,600 |
09 Feb 2022 | 33.51 | 34.24 | 33.27 | 33.79 | 33.79 | 1,122,700 |
08 Feb 2022 | 31.82 | 33.51 | 31.82 | 33.37 | 33.37 | 917,600 |
07 Feb 2022 | 31.65 | 34.10 | 31.65 | 32.46 | 32.46 | 995,900 |
04 Feb 2022 | 31.22 | 32.40 | 30.19 | 31.75 | 31.75 | 1,410,800 |
03 Feb 2022 | 30.87 | 31.98 | 30.50 | 30.95 | 30.95 | 1,342,100 |
02 Feb 2022 | 33.65 | 33.98 | 31.44 | 32.01 | 32.01 | 1,335,600 |
01 Feb 2022 | 33.62 | 33.62 | 31.93 | 33.26 | 33.26 | 1,484,200 |
31 Jan 2022 | 32.33 | 33.51 | 31.88 | 33.02 | 33.02 | 2,357,600 |
28 Jan 2022 | 30.56 | 32.71 | 29.61 | 32.15 | 32.15 | 1,853,100 |
27 Jan 2022 | 30.53 | 31.58 | 29.82 | 30.31 | 30.31 | 1,624,900 |
26 Jan 2022 | 32.09 | 32.44 | 29.74 | 30.02 | 30.02 | 1,894,400 |
25 Jan 2022 | 31.85 | 31.97 | 29.80 | 30.76 | 30.76 | 2,007,400 |
24 Jan 2022 | 29.37 | 32.80 | 28.76 | 32.57 | 32.57 | 3,153,700 |
21 Jan 2022 | 30.00 | 31.62 | 29.69 | 30.12 | 30.12 | 2,585,000 |
20 Jan 2022 | 30.23 | 32.21 | 29.90 | 29.99 | 29.99 | 1,580,200 |
19 Jan 2022 | 29.75 | 31.07 | 29.00 | 29.51 | 29.51 | 1,610,200 |
18 Jan 2022 | 30.07 | 31.36 | 29.30 | 29.71 | 29.71 | 1,103,100 |
14 Jan 2022 | 30.45 | 31.57 | 29.98 | 31.00 | 31.00 | 1,065,600 |
13 Jan 2022 | 32.49 | 32.51 | 30.25 | 30.64 | 30.64 | 1,068,700 |
12 Jan 2022 | 34.07 | 34.75 | 32.02 | 32.37 | 32.37 | 931,500 |
11 Jan 2022 | 32.22 | 33.82 | 32.01 | 33.24 | 33.24 | 938,600 |
10 Jan 2022 | 30.74 | 32.20 | 29.81 | 32.16 | 32.16 | 1,476,600 |
07 Jan 2022 | 31.31 | 33.16 | 30.78 | 31.91 | 31.91 | 1,606,500 |
06 Jan 2022 | 30.71 | 32.68 | 30.34 | 31.64 | 31.64 | 1,320,300 |
05 Jan 2022 | 32.39 | 33.36 | 31.00 | 31.13 | 31.13 | 1,355,200 |
04 Jan 2022 | 34.97 | 35.26 | 31.65 | 32.99 | 32.99 | 1,911,500 |
03 Jan 2022 | 34.96 | 35.84 | 34.05 | 35.09 | 35.09 | 821,100 |
31 Dec 2021 | 36.03 | 36.66 | 34.73 | 34.75 | 34.75 | 676,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |