Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 24.81 | 25.25 | 22.95 | 24.94 | 24.94 | 280,100 |
19 May 2022 | 23.63 | 25.23 | 23.59 | 24.44 | 24.44 | 369,800 |
18 May 2022 | 25.02 | 26.15 | 23.00 | 23.62 | 23.62 | 486,200 |
17 May 2022 | 26.00 | 26.44 | 24.66 | 25.97 | 25.97 | 1,319,200 |
16 May 2022 | 23.88 | 25.56 | 23.29 | 25.20 | 25.20 | 441,700 |
13 May 2022 | 22.11 | 24.10 | 22.03 | 23.90 | 23.90 | 476,400 |
12 May 2022 | 20.23 | 22.77 | 19.86 | 21.76 | 21.76 | 676,800 |
11 May 2022 | 21.80 | 22.90 | 20.19 | 20.62 | 20.62 | 940,200 |
10 May 2022 | 23.30 | 24.23 | 22.01 | 22.68 | 22.68 | 793,200 |
09 May 2022 | 24.81 | 24.81 | 21.83 | 22.18 | 22.18 | 878,900 |
06 May 2022 | 28.11 | 28.33 | 25.43 | 25.43 | 25.43 | 660,500 |
05 May 2022 | 31.47 | 31.70 | 27.86 | 28.74 | 28.74 | 535,300 |
04 May 2022 | 30.75 | 32.51 | 29.03 | 31.98 | 31.98 | 521,000 |
03 May 2022 | 31.02 | 31.75 | 29.83 | 30.57 | 30.57 | 252,200 |
02 May 2022 | 29.00 | 30.94 | 28.65 | 30.86 | 30.86 | 429,500 |
29 Apr 2022 | 30.16 | 30.79 | 29.03 | 29.28 | 29.28 | 320,000 |
28 Apr 2022 | 31.11 | 31.11 | 29.53 | 30.41 | 30.41 | 277,900 |
27 Apr 2022 | 31.26 | 32.40 | 29.92 | 30.42 | 30.42 | 290,200 |
26 Apr 2022 | 32.21 | 32.63 | 30.95 | 30.98 | 30.98 | 386,500 |
25 Apr 2022 | 30.32 | 32.63 | 30.32 | 32.48 | 32.48 | 191,700 |
22 Apr 2022 | 30.79 | 31.75 | 30.62 | 30.86 | 30.86 | 242,600 |
21 Apr 2022 | 33.53 | 33.97 | 30.81 | 30.85 | 30.85 | 376,100 |
20 Apr 2022 | 32.64 | 33.65 | 31.99 | 33.27 | 33.27 | 157,900 |
19 Apr 2022 | 31.78 | 33.29 | 31.46 | 32.59 | 32.59 | 223,500 |
18 Apr 2022 | 32.31 | 32.31 | 30.70 | 31.50 | 31.50 | 370,400 |
14 Apr 2022 | 34.58 | 34.58 | 32.00 | 32.47 | 32.47 | 364,100 |
13 Apr 2022 | 34.92 | 34.98 | 34.20 | 34.75 | 34.75 | 293,400 |
12 Apr 2022 | 34.19 | 36.50 | 32.30 | 34.32 | 34.32 | 315,800 |
11 Apr 2022 | 34.59 | 34.81 | 33.10 | 33.72 | 33.72 | 351,800 |
08 Apr 2022 | 35.70 | 36.95 | 34.39 | 34.90 | 34.90 | 266,300 |
07 Apr 2022 | 36.00 | 36.84 | 35.05 | 35.71 | 35.71 | 372,900 |
06 Apr 2022 | 35.14 | 36.30 | 34.08 | 36.14 | 36.14 | 340,500 |
05 Apr 2022 | 36.96 | 37.90 | 35.38 | 35.49 | 35.49 | 329,600 |
04 Apr 2022 | 37.54 | 38.37 | 35.90 | 36.80 | 36.80 | 325,300 |
01 Apr 2022 | 35.03 | 37.31 | 34.50 | 37.15 | 37.15 | 356,000 |
31 Mar 2022 | 34.07 | 36.13 | 34.07 | 35.01 | 35.01 | 365,200 |
30 Mar 2022 | 34.60 | 35.96 | 33.13 | 33.62 | 33.62 | 271,400 |
29 Mar 2022 | 34.01 | 35.80 | 33.65 | 34.98 | 34.98 | 358,000 |
28 Mar 2022 | 33.53 | 34.65 | 32.94 | 33.48 | 33.48 | 324,400 |
25 Mar 2022 | 33.88 | 34.09 | 32.89 | 33.38 | 33.38 | 313,300 |
24 Mar 2022 | 33.19 | 34.19 | 32.61 | 34.06 | 34.06 | 191,200 |
23 Mar 2022 | 32.86 | 34.67 | 32.35 | 32.87 | 32.87 | 248,300 |
22 Mar 2022 | 31.30 | 33.45 | 29.40 | 33.28 | 33.28 | 272,400 |
21 Mar 2022 | 32.67 | 32.74 | 30.84 | 31.01 | 31.01 | 395,800 |
18 Mar 2022 | 31.43 | 33.33 | 30.59 | 32.67 | 32.67 | 1,236,000 |
17 Mar 2022 | 30.69 | 31.70 | 30.51 | 31.51 | 31.51 | 307,200 |
16 Mar 2022 | 29.58 | 31.03 | 29.12 | 30.99 | 30.99 | 435,700 |
15 Mar 2022 | 30.14 | 30.22 | 27.93 | 28.98 | 28.98 | 453,400 |
14 Mar 2022 | 33.63 | 33.64 | 29.13 | 30.04 | 30.04 | 665,500 |
11 Mar 2022 | 35.44 | 35.75 | 33.46 | 33.52 | 33.52 | 439,100 |
10 Mar 2022 | 34.40 | 36.35 | 33.50 | 35.38 | 35.38 | 403,000 |
09 Mar 2022 | 31.44 | 35.18 | 31.23 | 34.94 | 34.94 | 540,700 |
08 Mar 2022 | 28.90 | 31.61 | 27.80 | 30.78 | 30.78 | 509,300 |
07 Mar 2022 | 28.45 | 29.77 | 28.40 | 28.92 | 28.92 | 274,400 |
04 Mar 2022 | 29.68 | 30.43 | 28.07 | 28.38 | 28.38 | 374,400 |
03 Mar 2022 | 30.28 | 31.28 | 28.76 | 29.35 | 29.35 | 400,400 |
02 Mar 2022 | 28.27 | 30.58 | 27.94 | 30.20 | 30.20 | 345,400 |
01 Mar 2022 | 26.14 | 29.79 | 26.07 | 28.37 | 28.37 | 480,600 |
28 Feb 2022 | 25.44 | 26.57 | 24.86 | 26.47 | 26.47 | 487,300 |
25 Feb 2022 | 25.54 | 25.80 | 24.68 | 25.45 | 25.45 | 292,700 |
24 Feb 2022 | 22.90 | 25.61 | 22.45 | 25.47 | 25.47 | 672,100 |
23 Feb 2022 | 24.27 | 24.46 | 23.09 | 23.50 | 23.50 | 481,000 |
22 Feb 2022 | 23.64 | 24.91 | 23.49 | 24.25 | 24.25 | 567,400 |
18 Feb 2022 | 26.50 | 26.50 | 23.00 | 24.00 | 24.00 | 691,300 |
17 Feb 2022 | 29.35 | 29.35 | 25.26 | 25.75 | 25.75 | 703,200 |
16 Feb 2022 | 30.09 | 30.09 | 28.00 | 29.24 | 29.24 | 643,100 |
15 Feb 2022 | 30.09 | 30.75 | 28.40 | 30.10 | 30.10 | 758,400 |
14 Feb 2022 | 31.00 | 31.45 | 29.75 | 31.10 | 31.10 | 378,900 |
11 Feb 2022 | 29.51 | 30.75 | 28.99 | 30.63 | 30.63 | 697,100 |
10 Feb 2022 | 29.47 | 31.50 | 29.17 | 29.53 | 29.53 | 434,300 |
09 Feb 2022 | 28.57 | 30.50 | 28.23 | 30.36 | 30.36 | 633,000 |
08 Feb 2022 | 28.41 | 29.50 | 27.10 | 28.17 | 28.17 | 520,600 |
07 Feb 2022 | 26.71 | 29.00 | 26.61 | 28.78 | 28.78 | 477,800 |
04 Feb 2022 | 26.07 | 27.16 | 25.23 | 26.71 | 26.71 | 365,400 |
03 Feb 2022 | 26.64 | 27.37 | 26.05 | 26.21 | 26.21 | 359,600 |
02 Feb 2022 | 26.97 | 27.82 | 26.20 | 27.34 | 27.34 | 460,900 |
01 Feb 2022 | 26.30 | 27.62 | 24.95 | 27.08 | 27.08 | 1,152,300 |
31 Jan 2022 | 23.77 | 26.07 | 23.53 | 26.04 | 26.04 | 552,900 |
28 Jan 2022 | 23.29 | 23.80 | 21.54 | 23.77 | 23.77 | 704,800 |
27 Jan 2022 | 25.74 | 26.20 | 22.63 | 23.55 | 23.55 | 521,700 |
26 Jan 2022 | 25.98 | 26.47 | 25.00 | 25.49 | 25.49 | 1,217,600 |
25 Jan 2022 | 25.68 | 25.89 | 24.73 | 25.57 | 25.57 | 457,300 |
24 Jan 2022 | 25.00 | 26.36 | 23.43 | 26.16 | 26.16 | 400,200 |
21 Jan 2022 | 25.54 | 26.45 | 25.05 | 25.29 | 25.29 | 380,000 |
20 Jan 2022 | 26.27 | 27.53 | 25.51 | 25.62 | 25.62 | 348,400 |
19 Jan 2022 | 25.84 | 26.77 | 25.46 | 25.89 | 25.89 | 288,800 |
18 Jan 2022 | 26.77 | 26.90 | 25.56 | 25.78 | 25.78 | 563,700 |
14 Jan 2022 | 26.18 | 27.67 | 25.53 | 27.57 | 27.57 | 503,800 |
13 Jan 2022 | 28.25 | 28.78 | 26.60 | 27.04 | 27.04 | 389,400 |
12 Jan 2022 | 28.47 | 29.14 | 26.96 | 27.03 | 27.03 | 434,300 |
11 Jan 2022 | 28.35 | 29.44 | 27.90 | 28.47 | 28.47 | 320,500 |
10 Jan 2022 | 30.37 | 30.46 | 27.55 | 28.63 | 28.63 | 468,300 |
07 Jan 2022 | 32.13 | 32.92 | 30.80 | 30.94 | 30.94 | 339,900 |
06 Jan 2022 | 32.06 | 33.89 | 31.53 | 32.36 | 32.36 | 291,800 |
05 Jan 2022 | 33.64 | 34.85 | 32.31 | 32.39 | 32.39 | 405,200 |
04 Jan 2022 | 34.36 | 34.36 | 32.06 | 32.74 | 32.74 | 265,100 |
03 Jan 2022 | 32.93 | 34.55 | 31.78 | 34.49 | 34.49 | 294,400 |
31 Dec 2021 | 32.86 | 33.85 | 32.24 | 32.42 | 32.42 | 664,400 |
30 Dec 2021 | 32.91 | 35.04 | 32.70 | 32.93 | 32.93 | 263,300 |
29 Dec 2021 | 32.61 | 33.83 | 32.14 | 32.92 | 32.92 | 269,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |