Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 27.90 | 27.95 | 27.55 | 27.95 | 27.95 | 1,036 |
13 May 2022 | 27.75 | 27.90 | 27.30 | 27.85 | 27.85 | 2,759 |
12 May 2022 | 27.00 | 28.15 | 26.70 | 27.35 | 27.35 | 8,191 |
11 May 2022 | 27.90 | 28.60 | 26.20 | 26.70 | 26.70 | 13,685 |
10 May 2022 | 28.75 | 29.05 | 28.20 | 28.60 | 28.60 | 2,855 |
09 May 2022 | 29.25 | 29.50 | 28.60 | 28.75 | 28.75 | 3,340 |
06 May 2022 | 28.80 | 29.20 | 28.40 | 29.05 | 29.05 | 2,389 |
05 May 2022 | 29.30 | 29.45 | 28.60 | 29.00 | 29.00 | 1,554 |
04 May 2022 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1,056 |
03 May 2022 | 29.20 | 29.20 | 28.45 | 28.60 | 28.60 | 1,536 |
02 May 2022 | 29.35 | 29.70 | 28.00 | 28.55 | 28.55 | 3,889 |
29 Apr 2022 | 28.60 | 29.95 | 28.25 | 28.75 | 28.75 | 3,540 |
28 Apr 2022 | 27.30 | 28.90 | 27.30 | 28.40 | 28.40 | 2,424 |
27 Apr 2022 | 28.00 | 29.00 | 26.80 | 27.30 | 27.30 | 11,581 |
26 Apr 2022 | 29.00 | 30.00 | 28.20 | 28.50 | 28.50 | 5,866 |
25 Apr 2022 | 31.20 | 31.60 | 28.10 | 28.90 | 28.90 | 8,684 |
22 Apr 2022 | 32.60 | 32.95 | 29.35 | 30.50 | 30.50 | 8,607 |
21 Apr 2022 | 33.00 | 33.35 | 32.60 | 33.00 | 33.00 | 4,269 |
20 Apr 2022 | 32.50 | 33.50 | 32.50 | 32.85 | 32.85 | 10,760 |
19 Apr 2022 | 32.80 | 32.90 | 32.15 | 32.50 | 32.50 | 6,071 |
14 Apr 2022 | 32.00 | 32.25 | 31.65 | 32.25 | 32.25 | 3,467 |
13 Apr 2022 | 32.20 | 32.55 | 31.70 | 31.80 | 31.80 | 4,674 |
12 Apr 2022 | 31.20 | 32.15 | 31.00 | 31.60 | 31.60 | 6,099 |
11 Apr 2022 | 31.50 | 31.55 | 31.20 | 31.20 | 31.20 | 1,610 |
08 Apr 2022 | 31.30 | 31.50 | 31.20 | 31.20 | 31.20 | 936 |
07 Apr 2022 | 31.50 | 31.75 | 30.75 | 31.30 | 31.30 | 2,350 |
06 Apr 2022 | 32.00 | 32.00 | 31.00 | 31.30 | 31.30 | 2,310 |
05 Apr 2022 | 32.50 | 32.70 | 31.90 | 32.00 | 32.00 | 3,349 |
04 Apr 2022 | 32.90 | 32.90 | 32.30 | 32.50 | 32.50 | 3,187 |
01 Apr 2022 | 32.45 | 32.90 | 32.30 | 32.50 | 32.50 | 4,361 |
31 Mar 2022 | 31.90 | 32.50 | 31.90 | 32.45 | 32.45 | 3,982 |
30 Mar 2022 | 31.30 | 32.25 | 31.30 | 32.10 | 32.10 | 6,609 |
29 Mar 2022 | 31.60 | 31.85 | 31.30 | 31.60 | 31.60 | 4,694 |
28 Mar 2022 | 31.40 | 31.75 | 30.75 | 31.55 | 31.55 | 5,237 |
25 Mar 2022 | 30.70 | 31.25 | 29.60 | 30.70 | 30.70 | 9,013 |
24 Mar 2022 | 31.40 | 31.40 | 29.75 | 30.70 | 30.70 | 6,866 |
23 Mar 2022 | 31.00 | 31.50 | 30.95 | 31.20 | 31.20 | 5,577 |
22 Mar 2022 | 30.50 | 31.20 | 30.20 | 30.90 | 30.90 | 3,481 |
21 Mar 2022 | 30.15 | 30.75 | 30.00 | 30.05 | 30.05 | 3,981 |
18 Mar 2022 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 2,529 |
17 Mar 2022 | 30.90 | 30.95 | 30.60 | 30.90 | 30.90 | 1,771 |
16 Mar 2022 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | 3,180 |
15 Mar 2022 | 31.00 | 31.00 | 30.25 | 30.40 | 30.40 | 1,639 |
14 Mar 2022 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | 6,271 |
11 Mar 2022 | 31.75 | 31.75 | 30.05 | 30.55 | 30.55 | 10,895 |
10 Mar 2022 | 31.00 | 32.60 | 31.00 | 31.75 | 31.75 | 15,044 |
09 Mar 2022 | 29.25 | 35.20 | 28.55 | 31.00 | 31.00 | 34,080 |
08 Mar 2022 | 28.00 | 28.50 | 27.75 | 28.10 | 28.10 | 8,748 |
07 Mar 2022 | 27.00 | 30.00 | 27.00 | 27.70 | 27.70 | 24,409 |
04 Mar 2022 | 25.50 | 26.20 | 25.40 | 25.80 | 25.80 | 2,537 |
03 Mar 2022 | 26.00 | 26.95 | 25.50 | 25.85 | 25.85 | 2,184 |
02 Mar 2022 | 25.40 | 26.00 | 25.20 | 25.80 | 25.80 | 2,916 |
01 Mar 2022 | 25.30 | 25.80 | 25.30 | 25.75 | 25.75 | 2,706 |
28 Feb 2022 | 25.75 | 25.75 | 25.20 | 25.20 | 25.20 | 2,127 |
25 Feb 2022 | 25.00 | 25.80 | 24.95 | 25.55 | 25.55 | 1,761 |
24 Feb 2022 | 25.75 | 25.90 | 24.80 | 25.30 | 25.30 | 6,918 |
23 Feb 2022 | 26.00 | 26.40 | 25.85 | 26.10 | 26.10 | 2,282 |
22 Feb 2022 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 4,845 |
21 Feb 2022 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | 1,038 |
18 Feb 2022 | 27.15 | 27.15 | 26.80 | 27.00 | 27.00 | 1,229 |
17 Feb 2022 | 27.20 | 27.45 | 26.85 | 27.00 | 27.00 | 2,985 |
16 Feb 2022 | 27.40 | 27.40 | 27.10 | 27.15 | 27.15 | 2,090 |
15 Feb 2022 | 26.90 | 27.10 | 26.80 | 27.10 | 27.10 | 779 |
14 Feb 2022 | 27.20 | 27.20 | 26.45 | 26.90 | 26.90 | 3,276 |
11 Feb 2022 | 27.20 | 27.35 | 26.80 | 26.95 | 26.95 | 2,098 |
10 Feb 2022 | 27.25 | 27.45 | 27.00 | 27.05 | 27.05 | 2,086 |
09 Feb 2022 | 27.60 | 27.85 | 27.20 | 27.30 | 27.30 | 2,737 |
08 Feb 2022 | 28.25 | 28.25 | 27.65 | 27.65 | 27.65 | 1,264 |
07 Feb 2022 | 28.15 | 28.40 | 27.90 | 27.95 | 27.95 | 2,765 |
04 Feb 2022 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 522 |
03 Feb 2022 | 28.90 | 28.90 | 27.80 | 27.80 | 27.80 | 3,501 |
02 Feb 2022 | 28.85 | 29.00 | 28.75 | 28.80 | 28.80 | 2,396 |
01 Feb 2022 | 28.50 | 28.90 | 28.40 | 28.80 | 28.80 | 2,946 |
31 Jan 2022 | 28.65 | 28.65 | 28.30 | 28.45 | 28.45 | 1,726 |
28 Jan 2022 | 28.40 | 28.45 | 28.05 | 28.45 | 28.45 | 2,369 |
27 Jan 2022 | 28.40 | 28.55 | 28.25 | 28.30 | 28.30 | 2,553 |
26 Jan 2022 | 28.35 | 28.50 | 28.10 | 28.50 | 28.50 | 1,586 |
25 Jan 2022 | 28.80 | 28.80 | 28.10 | 28.20 | 28.20 | 4,933 |
24 Jan 2022 | 29.95 | 30.20 | 28.00 | 28.80 | 28.80 | 9,015 |
21 Jan 2022 | 30.05 | 30.25 | 29.75 | 29.75 | 29.75 | 4,893 |
20 Jan 2022 | 30.55 | 30.70 | 30.10 | 30.10 | 30.10 | 6,494 |
19 Jan 2022 | 30.10 | 30.60 | 29.80 | 30.60 | 30.60 | 7,946 |
18 Jan 2022 | 29.75 | 30.10 | 29.65 | 30.10 | 30.10 | 2,904 |
17 Jan 2022 | 30.35 | 30.40 | 29.70 | 29.70 | 29.70 | 6,455 |
14 Jan 2022 | 30.00 | 30.00 | 29.65 | 29.70 | 29.70 | 4,036 |
13 Jan 2022 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | 2,923 |
12 Jan 2022 | 29.65 | 29.85 | 29.60 | 29.60 | 29.60 | 3,132 |
11 Jan 2022 | 30.00 | 30.00 | 29.00 | 29.85 | 29.85 | 6,489 |
10 Jan 2022 | 29.65 | 29.95 | 29.35 | 29.95 | 29.95 | 8,680 |
07 Jan 2022 | 28.85 | 28.95 | 28.70 | 28.90 | 28.90 | 3,621 |
06 Jan 2022 | 28.70 | 28.80 | 28.25 | 28.75 | 28.75 | 3,968 |
05 Jan 2022 | 28.45 | 28.75 | 28.00 | 28.55 | 28.55 | 5,718 |
04 Jan 2022 | 27.75 | 28.35 | 27.50 | 28.00 | 28.00 | 4,506 |
03 Jan 2022 | 26.85 | 28.15 | 26.70 | 27.50 | 27.50 | 6,148 |
31 Dec 2021 | 26.50 | 26.50 | 26.40 | 26.45 | 26.45 | 1,217 |
30 Dec 2021 | 26.95 | 27.05 | 26.30 | 26.50 | 26.50 | 3,152 |
29 Dec 2021 | 26.50 | 27.00 | 26.30 | 27.00 | 27.00 | 5,365 |
28 Dec 2021 | 26.50 | 26.85 | 26.40 | 26.50 | 26.50 | 5,130 |
27 Dec 2021 | 25.95 | 26.50 | 25.95 | 26.45 | 26.45 | 6,464 |
24 Dec 2021 | 25.60 | 25.90 | 25.55 | 25.90 | 25.90 | 1,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |