Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 29.12 | 29.25 | 28.77 | 28.83 | 28.83 | 3,677,400 |
24 May 2022 | 28.94 | 29.42 | 28.85 | 29.22 | 29.22 | 3,425,900 |
23 May 2022 | 29.60 | 29.60 | 29.18 | 29.22 | 29.22 | 2,202,200 |
20 May 2022 | 29.19 | 29.50 | 29.03 | 29.42 | 29.42 | 6,077,855 |
19 May 2022 | 28.59 | 28.94 | 28.30 | 28.51 | 28.51 | 2,671,912 |
18 May 2022 | 28.83 | 29.19 | 28.71 | 28.89 | 28.89 | 3,265,500 |
17 May 2022 | 28.51 | 28.99 | 28.39 | 28.63 | 28.63 | 3,070,500 |
13 May 2022 | 28.25 | 28.80 | 28.25 | 28.49 | 28.49 | 3,183,200 |
12 May 2022 | 28.50 | 28.50 | 28.08 | 28.08 | 28.08 | 3,382,400 |
11 May 2022 | 28.66 | 28.81 | 28.33 | 28.48 | 28.48 | 3,769,800 |
10 May 2022 | 28.95 | 29.03 | 28.73 | 28.77 | 28.77 | 3,172,000 |
09 May 2022 | 29.26 | 29.56 | 29.20 | 29.25 | 29.25 | 2,924,200 |
06 May 2022 | 29.65 | 29.86 | 29.40 | 29.56 | 29.56 | 4,518,100 |
05 May 2022 | 30.45 | 30.50 | 29.80 | 29.90 | 29.90 | 3,345,800 |
04 May 2022 | 30.20 | 30.42 | 30.11 | 30.24 | 30.24 | 2,897,300 |
29 Apr 2022 | 29.75 | 30.50 | 29.20 | 29.99 | 29.99 | 8,028,000 |
28 Apr 2022 | 30.14 | 30.47 | 29.96 | 30.14 | 30.14 | 3,002,900 |
27 Apr 2022 | 30.60 | 30.68 | 30.50 | 30.56 | 30.56 | 3,093,700 |
26 Apr 2022 | 30.82 | 30.94 | 30.62 | 30.67 | 30.67 | 2,253,800 |
25 Apr 2022 | 30.54 | 30.91 | 30.54 | 30.78 | 30.78 | 2,318,400 |
22 Apr 2022 | 30.85 | 31.25 | 30.85 | 31.13 | 31.13 | 1,674,500 |
21 Apr 2022 | 31.05 | 31.34 | 31.03 | 31.15 | 31.15 | 1,940,933 |
20 Apr 2022 | 30.70 | 31.19 | 30.60 | 31.11 | 31.11 | 2,375,000 |
19 Apr 2022 | 30.55 | 30.91 | 30.41 | 30.43 | 30.43 | 2,551,700 |
18 Apr 2022 | 30.45 | 30.65 | 30.23 | 30.28 | 30.28 | 2,534,700 |
14 Apr 2022 | 30.60 | 31.16 | 30.60 | 30.76 | 30.76 | 3,196,000 |
13 Apr 2022 | 31.16 | 31.28 | 30.91 | 30.91 | 30.91 | 2,381,500 |
12 Apr 2022 | 31.32 | 31.42 | 31.10 | 31.10 | 31.10 | 2,358,500 |
11 Apr 2022 | 31.48 | 31.69 | 31.34 | 31.50 | 31.50 | 2,959,300 |
08 Apr 2022 | 31.75 | 31.76 | 31.53 | 31.58 | 31.58 | 2,387,400 |
07 Apr 2022 | 31.61 | 31.88 | 31.57 | 31.75 | 31.75 | 1,753,300 |
06 Apr 2022 | 31.75 | 32.05 | 31.75 | 31.75 | 31.75 | 2,135,800 |
05 Apr 2022 | 31.82 | 31.97 | 31.68 | 31.97 | 31.97 | 2,089,600 |
04 Apr 2022 | 31.80 | 31.96 | 31.71 | 31.76 | 31.76 | 1,569,100 |
01 Apr 2022 | 32.00 | 32.12 | 31.60 | 31.96 | 31.96 | 3,326,092 |
31 Mar 2022 | 32.07 | 32.39 | 32.02 | 32.02 | 32.02 | 3,496,100 |
30 Mar 2022 | 32.35 | 32.49 | 32.22 | 32.31 | 32.31 | 3,177,000 |
29 Mar 2022 | 32.48 | 32.55 | 32.00 | 32.16 | 32.16 | 2,201,200 |
28 Mar 2022 | 32.15 | 32.38 | 32.02 | 32.38 | 32.38 | 2,422,500 |
25 Mar 2022 | 31.92 | 32.20 | 31.92 | 32.15 | 32.15 | 1,914,900 |
24 Mar 2022 | 31.66 | 32.12 | 31.65 | 32.03 | 32.03 | 2,417,700 |
23 Mar 2022 | 32.13 | 32.23 | 31.73 | 31.90 | 31.90 | 3,623,900 |
22 Mar 2022 | 32.12 | 32.24 | 32.00 | 32.13 | 32.13 | 2,510,400 |
21 Mar 2022 | 32.04 | 32.25 | 31.88 | 32.20 | 32.20 | 2,909,300 |
18 Mar 2022 | 32.02 | 32.22 | 31.77 | 32.07 | 32.07 | 4,878,900 |
17 Mar 2022 | 32.62 | 32.62 | 31.75 | 32.10 | 32.10 | 5,997,800 |
16 Mar 2022 | 31.45 | 31.79 | 30.81 | 31.60 | 31.60 | 6,741,300 |
15 Mar 2022 | 30.25 | 30.97 | 30.20 | 30.53 | 30.53 | 4,250,000 |
14 Mar 2022 | 30.02 | 30.35 | 29.94 | 30.10 | 30.10 | 2,708,500 |
11 Mar 2022 | 29.80 | 30.15 | 29.52 | 30.12 | 30.12 | 2,479,700 |
10 Mar 2022 | 30.09 | 30.24 | 29.86 | 29.96 | 29.96 | 3,771,800 |
09 Mar 2022 | 28.20 | 29.47 | 28.20 | 29.31 | 29.31 | 4,537,200 |
08 Mar 2022 | 28.89 | 28.96 | 28.24 | 28.27 | 28.27 | 5,302,100 |
07 Mar 2022 | 29.23 | 29.50 | 29.10 | 29.12 | 29.12 | 2,911,500 |
04 Mar 2022 | 29.66 | 30.06 | 29.45 | 29.53 | 29.53 | 2,976,100 |
03 Mar 2022 | 30.16 | 30.27 | 29.86 | 29.86 | 29.86 | 2,478,300 |
02 Mar 2022 | 30.06 | 30.35 | 29.85 | 29.85 | 29.85 | 3,132,000 |
01 Mar 2022 | 30.21 | 30.73 | 30.05 | 30.36 | 30.36 | 3,009,700 |
28 Feb 2022 | 30.50 | 30.57 | 29.61 | 29.91 | 29.91 | 11,795,700 |
25 Feb 2022 | 30.75 | 31.30 | 30.57 | 30.57 | 30.57 | 8,961,100 |
24 Feb 2022 | 31.66 | 31.83 | 30.52 | 30.75 | 30.75 | 9,502,000 |
23 Feb 2022 | 32.25 | 32.50 | 32.08 | 32.38 | 32.38 | 3,556,400 |
22 Feb 2022 | 32.35 | 32.49 | 32.02 | 32.20 | 32.20 | 2,898,000 |
21 Feb 2022 | 32.36 | 32.66 | 32.31 | 32.66 | 32.66 | 1,456,400 |
18 Feb 2022 | 32.70 | 32.94 | 32.51 | 32.57 | 32.57 | 3,926,000 |
17 Feb 2022 | 33.00 | 33.33 | 32.80 | 32.86 | 32.86 | 4,422,600 |
16 Feb 2022 | 32.62 | 32.80 | 32.40 | 32.75 | 32.75 | 3,693,100 |
15 Feb 2022 | 32.70 | 32.75 | 32.36 | 32.68 | 32.68 | 3,313,500 |
14 Feb 2022 | 32.32 | 32.72 | 32.30 | 32.70 | 32.70 | 2,994,100 |
11 Feb 2022 | 32.25 | 32.78 | 32.22 | 32.60 | 32.60 | 4,090,700 |
10 Feb 2022 | 32.99 | 32.99 | 32.51 | 32.54 | 32.54 | 5,438,600 |
09 Feb 2022 | 32.22 | 32.82 | 32.07 | 32.80 | 32.80 | 4,436,700 |
08 Feb 2022 | 32.25 | 32.86 | 32.02 | 32.65 | 32.65 | 6,440,300 |
07 Feb 2022 | 31.12 | 31.92 | 31.12 | 31.92 | 31.92 | 4,505,200 |
04 Feb 2022 | 31.20 | 31.30 | 30.88 | 31.30 | 31.30 | 4,153,100 |
03 Feb 2022 | 31.00 | 31.27 | 30.75 | 31.00 | 31.00 | 6,962,400 |
31 Jan 2022 | 30.25 | 30.25 | 29.96 | 29.96 | 29.96 | 2,695,800 |
28 Jan 2022 | 30.13 | 30.20 | 29.88 | 29.95 | 29.95 | 8,821,000 |
27 Jan 2022 | 29.75 | 30.13 | 29.72 | 30.13 | 30.13 | 4,108,000 |
26 Jan 2022 | 29.80 | 30.08 | 29.76 | 30.02 | 30.02 | 2,278,500 |
25 Jan 2022 | 29.65 | 29.77 | 29.40 | 29.73 | 29.73 | 5,380,900 |
24 Jan 2022 | 29.98 | 30.23 | 29.92 | 30.01 | 30.01 | 2,245,400 |
21 Jan 2022 | 30.20 | 30.39 | 29.97 | 30.37 | 30.37 | 4,398,700 |
20 Jan 2022 | 30.08 | 30.30 | 29.97 | 30.30 | 30.30 | 3,624,100 |
19 Jan 2022 | 29.93 | 30.15 | 29.81 | 29.89 | 29.89 | 5,823,200 |
18 Jan 2022 | 30.24 | 30.24 | 29.98 | 29.98 | 29.98 | 2,447,500 |
17 Jan 2022 | 30.14 | 30.27 | 29.96 | 30.18 | 30.18 | 5,357,400 |
14 Jan 2022 | 29.39 | 29.95 | 29.36 | 29.93 | 29.93 | 4,474,009 |
13 Jan 2022 | 29.50 | 29.53 | 29.11 | 29.18 | 29.18 | 2,066,900 |
12 Jan 2022 | 29.50 | 29.60 | 29.28 | 29.44 | 29.44 | 2,729,800 |
11 Jan 2022 | 29.17 | 29.33 | 29.00 | 29.33 | 29.33 | 3,602,600 |
10 Jan 2022 | 28.58 | 29.20 | 28.53 | 29.16 | 29.16 | 5,384,000 |
07 Jan 2022 | 27.90 | 28.43 | 27.88 | 28.29 | 28.29 | 5,146,900 |
06 Jan 2022 | 27.41 | 27.80 | 27.34 | 27.70 | 27.70 | 2,724,900 |
05 Jan 2022 | 27.75 | 27.88 | 27.36 | 27.49 | 27.49 | 2,523,100 |
04 Jan 2022 | 27.17 | 27.60 | 27.11 | 27.55 | 27.55 | 3,260,400 |
03 Jan 2022 | 27.00 | 27.03 | 26.89 | 26.93 | 26.93 | 1,047,200 |
31 Dec 2021 | 26.95 | 27.08 | 26.90 | 26.90 | 26.90 | 622,000 |
30 Dec 2021 | 27.05 | 27.09 | 26.97 | 27.00 | 27.00 | 1,305,100 |
29 Dec 2021 | 26.93 | 27.05 | 26.91 | 27.05 | 27.05 | 756,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |