Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 34.45 | 34.70 | 34.45 | 34.65 | 34.65 | 40,512 |
19 May 2022 | 34.45 | 34.45 | 34.35 | 34.35 | 34.35 | 57,233 |
18 May 2022 | 34.35 | 35.00 | 34.35 | 34.80 | 34.80 | 135,325 |
17 May 2022 | 34.60 | 34.75 | 34.55 | 34.60 | 34.60 | 72,030 |
16 May 2022 | 34.65 | 34.80 | 34.35 | 34.45 | 34.45 | 154,000 |
13 May 2022 | 34.00 | 34.65 | 34.00 | 34.65 | 34.65 | 129,010 |
12 May 2022 | 34.70 | 34.70 | 33.75 | 33.95 | 33.95 | 630,000 |
11 May 2022 | 34.50 | 35.00 | 34.50 | 34.90 | 34.90 | 74,000 |
10 May 2022 | 34.50 | 35.15 | 34.15 | 34.90 | 34.90 | 176,152 |
09 May 2022 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 353,068 |
06 May 2022 | 35.00 | 35.20 | 35.00 | 35.10 | 35.10 | 123,001 |
05 May 2022 | 35.50 | 35.50 | 35.20 | 35.35 | 35.35 | 118,279 |
04 May 2022 | 35.80 | 35.80 | 35.20 | 35.30 | 35.30 | 356,001 |
03 May 2022 | 35.65 | 35.65 | 35.40 | 35.55 | 35.55 | 85,200 |
29 Apr 2022 | 35.55 | 35.70 | 35.35 | 35.70 | 35.70 | 69,009 |
28 Apr 2022 | 35.10 | 35.90 | 35.10 | 35.40 | 35.40 | 158,005 |
27 Apr 2022 | 35.10 | 35.30 | 35.00 | 35.20 | 35.20 | 134,875 |
26 Apr 2022 | 35.40 | 35.60 | 35.40 | 35.50 | 35.50 | 88,000 |
25 Apr 2022 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | 212,000 |
22 Apr 2022 | 35.80 | 36.10 | 35.70 | 35.80 | 35.80 | 192,300 |
21 Apr 2022 | 35.85 | 36.30 | 35.80 | 36.00 | 36.00 | 177,239 |
20 Apr 2022 | 35.75 | 36.70 | 35.70 | 35.75 | 35.75 | 277,814 |
19 Apr 2022 | 35.75 | 35.75 | 35.30 | 35.70 | 35.70 | 239,670 |
18 Apr 2022 | 36.55 | 36.70 | 35.65 | 35.75 | 35.75 | 491,359 |
15 Apr 2022 | 35.80 | 36.95 | 35.60 | 36.45 | 36.45 | 1,013,200 |
14 Apr 2022 | 35.60 | 35.75 | 35.55 | 35.70 | 35.70 | 184,300 |
13 Apr 2022 | 35.60 | 35.70 | 35.50 | 35.55 | 35.55 | 175,002 |
12 Apr 2022 | 35.40 | 35.90 | 35.40 | 35.50 | 35.50 | 144,750 |
11 Apr 2022 | 35.50 | 35.70 | 35.35 | 35.40 | 35.40 | 111,011 |
08 Apr 2022 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 93,250 |
07 Apr 2022 | 35.40 | 35.50 | 35.40 | 35.40 | 35.40 | 102,060 |
06 Apr 2022 | 35.40 | 35.60 | 35.35 | 35.50 | 35.50 | 110,256 |
01 Apr 2022 | 35.50 | 35.55 | 35.40 | 35.45 | 35.45 | 118,001 |
31 Mar 2022 | 35.70 | 35.70 | 35.45 | 35.50 | 35.50 | 194,003 |
30 Mar 2022 | 35.50 | 35.50 | 35.30 | 35.45 | 35.45 | 118,090 |
29 Mar 2022 | 35.30 | 35.50 | 35.30 | 35.35 | 35.35 | 77,001 |
28 Mar 2022 | 35.50 | 35.50 | 35.30 | 35.30 | 35.30 | 163,060 |
25 Mar 2022 | 35.35 | 35.60 | 35.35 | 35.50 | 35.50 | 49,808 |
24 Mar 2022 | 35.35 | 35.60 | 35.30 | 35.50 | 35.50 | 162,291 |
23 Mar 2022 | 35.45 | 35.55 | 35.30 | 35.40 | 35.40 | 229,307 |
22 Mar 2022 | 35.20 | 35.30 | 35.20 | 35.25 | 35.25 | 33,753 |
21 Mar 2022 | 35.20 | 35.35 | 35.20 | 35.20 | 35.20 | 55,018 |
18 Mar 2022 | 35.45 | 35.45 | 35.00 | 35.20 | 35.20 | 49,030 |
17 Mar 2022 | 35.35 | 35.35 | 35.15 | 35.20 | 35.20 | 183,029 |
16 Mar 2022 | 35.00 | 35.20 | 34.95 | 35.20 | 35.20 | 167,383 |
15 Mar 2022 | 35.10 | 35.10 | 35.05 | 35.05 | 35.05 | 131,000 |
14 Mar 2022 | 35.05 | 35.25 | 35.00 | 35.25 | 35.25 | 154,113 |
11 Mar 2022 | 35.35 | 35.35 | 35.00 | 35.00 | 35.00 | 91,266 |
10 Mar 2022 | 34.90 | 35.10 | 34.90 | 35.05 | 35.05 | 129,195 |
09 Mar 2022 | 34.85 | 35.10 | 34.85 | 35.00 | 35.00 | 162,004 |
08 Mar 2022 | 35.10 | 35.20 | 34.90 | 35.05 | 35.05 | 208,001 |
07 Mar 2022 | 35.05 | 35.30 | 35.05 | 35.10 | 35.10 | 253,500 |
04 Mar 2022 | 35.30 | 35.50 | 35.25 | 35.45 | 35.45 | 225,002 |
03 Mar 2022 | 35.40 | 35.50 | 35.30 | 35.40 | 35.40 | 79,552 |
02 Mar 2022 | 35.85 | 35.85 | 35.35 | 35.40 | 35.40 | 132,264 |
01 Mar 2022 | 35.45 | 35.60 | 35.40 | 35.55 | 35.55 | 78,489 |
25 Feb 2022 | 35.40 | 35.55 | 35.20 | 35.35 | 35.35 | 178,000 |
24 Feb 2022 | 35.65 | 35.65 | 35.40 | 35.45 | 35.45 | 123,400 |
23 Feb 2022 | 35.60 | 36.00 | 35.60 | 35.65 | 35.65 | 148,441 |
22 Feb 2022 | 35.70 | 35.70 | 35.55 | 35.70 | 35.70 | 143,506 |
21 Feb 2022 | 35.80 | 36.00 | 35.70 | 35.85 | 35.85 | 89,005 |
18 Feb 2022 | 35.80 | 35.85 | 35.70 | 35.80 | 35.80 | 59,005 |
17 Feb 2022 | 36.00 | 36.20 | 35.80 | 35.80 | 35.80 | 206,000 |
16 Feb 2022 | 35.90 | 36.00 | 35.65 | 35.95 | 35.95 | 281,000 |
15 Feb 2022 | 35.90 | 35.95 | 35.80 | 35.90 | 35.90 | 102,000 |
14 Feb 2022 | 35.85 | 35.95 | 35.65 | 35.95 | 35.95 | 98,005 |
11 Feb 2022 | 35.95 | 35.95 | 35.85 | 35.85 | 35.85 | 82,100 |
10 Feb 2022 | 35.75 | 36.10 | 35.75 | 35.95 | 35.95 | 182,311 |
09 Feb 2022 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | 153,126 |
08 Feb 2022 | 35.80 | 35.90 | 35.65 | 35.90 | 35.90 | 68,195 |
07 Feb 2022 | 35.35 | 35.80 | 35.35 | 35.80 | 35.80 | 55,589 |
26 Jan 2022 | 35.35 | 35.50 | 35.35 | 35.35 | 35.35 | 81,342 |
25 Jan 2022 | 35.35 | 35.40 | 35.20 | 35.40 | 35.40 | 158,001 |
24 Jan 2022 | 35.55 | 35.65 | 35.05 | 35.50 | 35.50 | 159,152 |
21 Jan 2022 | 35.45 | 35.65 | 35.35 | 35.50 | 35.50 | 66,001 |
20 Jan 2022 | 35.60 | 35.80 | 35.45 | 35.60 | 35.60 | 35,101 |
19 Jan 2022 | 36.00 | 36.20 | 35.40 | 35.70 | 35.70 | 234,495 |
18 Jan 2022 | 35.55 | 37.55 | 35.50 | 36.10 | 36.10 | 711,489 |
17 Jan 2022 | 35.50 | 35.50 | 35.25 | 35.40 | 35.40 | 109,381 |
14 Jan 2022 | 35.65 | 35.65 | 35.45 | 35.50 | 35.50 | 112,217 |
13 Jan 2022 | 35.45 | 35.80 | 35.45 | 35.65 | 35.65 | 72,384 |
12 Jan 2022 | 35.70 | 35.70 | 35.60 | 35.65 | 35.65 | 62,250 |
11 Jan 2022 | 35.60 | 35.70 | 35.60 | 35.70 | 35.70 | 61,001 |
10 Jan 2022 | 35.65 | 35.75 | 35.50 | 35.70 | 35.70 | 74,000 |
07 Jan 2022 | 35.80 | 35.90 | 35.60 | 35.65 | 35.65 | 72,000 |
06 Jan 2022 | 35.70 | 35.80 | 35.40 | 35.80 | 35.80 | 101,250 |
05 Jan 2022 | 35.15 | 35.60 | 35.15 | 35.60 | 35.60 | 65,422 |
04 Jan 2022 | 35.65 | 35.75 | 35.45 | 35.55 | 35.55 | 117,316 |
03 Jan 2022 | 35.70 | 36.10 | 35.70 | 35.80 | 35.80 | 185,419 |
30 Dec 2021 | 35.70 | 35.70 | 35.65 | 35.70 | 35.70 | 118,083 |
29 Dec 2021 | 35.25 | 36.00 | 35.25 | 35.70 | 35.70 | 142,793 |
28 Dec 2021 | 35.40 | 35.50 | 35.40 | 35.45 | 35.45 | 98,265 |
27 Dec 2021 | 35.35 | 35.45 | 35.10 | 35.40 | 35.40 | 88,084 |
24 Dec 2021 | 35.35 | 35.50 | 35.35 | 35.35 | 35.35 | 122,305 |
23 Dec 2021 | 35.40 | 35.40 | 35.35 | 35.35 | 35.35 | 70,011 |
22 Dec 2021 | 35.50 | 35.50 | 35.30 | 35.40 | 35.40 | 109,250 |
21 Dec 2021 | 35.00 | 35.50 | 35.00 | 35.45 | 35.45 | 219,711 |
20 Dec 2021 | 35.00 | 35.15 | 34.95 | 35.00 | 35.00 | 72,236 |
17 Dec 2021 | 34.90 | 35.00 | 34.85 | 35.00 | 35.00 | 31,501 |
16 Dec 2021 | 34.90 | 35.00 | 34.85 | 35.00 | 35.00 | 51,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |