Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 25.31 | 25.38 | 24.82 | 25.01 | 25.01 | 306,900 |
19 May 2022 | 26.02 | 26.03 | 25.00 | 25.13 | 25.13 | 295,400 |
18 May 2022 | 25.19 | 26.53 | 25.19 | 25.99 | 25.99 | 522,400 |
17 May 2022 | 25.33 | 25.61 | 24.95 | 25.31 | 25.31 | 210,600 |
16 May 2022 | 25.45 | 25.65 | 24.97 | 25.29 | 25.29 | 314,500 |
13 May 2022 | 24.73 | 25.56 | 24.27 | 25.52 | 25.52 | 384,400 |
12 May 2022 | 24.55 | 25.28 | 24.42 | 24.79 | 24.79 | 485,800 |
11 May 2022 | 24.36 | 25.38 | 24.30 | 24.71 | 24.71 | 520,400 |
10 May 2022 | 23.66 | 25.09 | 22.94 | 24.09 | 24.09 | 774,300 |
09 May 2022 | 22.41 | 22.56 | 22.03 | 22.28 | 22.28 | 275,300 |
06 May 2022 | 22.51 | 22.88 | 22.17 | 22.59 | 22.59 | 140,100 |
05 May 2022 | 23.17 | 23.17 | 22.29 | 22.55 | 22.55 | 200,900 |
04 May 2022 | 23.64 | 23.80 | 22.94 | 23.45 | 23.45 | 178,200 |
03 May 2022 | 23.73 | 23.83 | 23.12 | 23.49 | 23.49 | 171,400 |
02 May 2022 | 23.78 | 23.79 | 23.23 | 23.69 | 23.69 | 282,000 |
29 Apr 2022 | 24.31 | 24.52 | 23.66 | 23.71 | 23.71 | 203,600 |
28 Apr 2022 | 23.76 | 24.43 | 23.37 | 24.36 | 24.36 | 199,800 |
27 Apr 2022 | 23.34 | 23.93 | 23.31 | 23.73 | 23.73 | 185,700 |
26 Apr 2022 | 23.39 | 23.67 | 23.09 | 23.22 | 23.22 | 209,900 |
25 Apr 2022 | 23.87 | 23.92 | 23.15 | 23.67 | 23.67 | 207,900 |
22 Apr 2022 | 24.61 | 24.85 | 23.81 | 23.84 | 23.84 | 146,600 |
21 Apr 2022 | 24.40 | 25.03 | 24.40 | 24.63 | 24.63 | 204,200 |
20 Apr 2022 | 23.90 | 24.25 | 23.59 | 24.23 | 24.23 | 967,500 |
19 Apr 2022 | 24.05 | 24.45 | 22.53 | 23.86 | 23.86 | 189,300 |
18 Apr 2022 | 24.20 | 24.25 | 23.86 | 24.07 | 24.07 | 170,700 |
14 Apr 2022 | 23.86 | 24.62 | 23.53 | 24.25 | 24.25 | 204,900 |
13 Apr 2022 | 23.69 | 24.37 | 23.17 | 23.83 | 23.83 | 162,300 |
12 Apr 2022 | 24.01 | 25.03 | 23.60 | 23.80 | 23.80 | 239,000 |
11 Apr 2022 | 24.65 | 25.05 | 23.80 | 23.83 | 23.83 | 275,800 |
08 Apr 2022 | 24.56 | 24.66 | 24.21 | 24.47 | 24.47 | 151,100 |
07 Apr 2022 | 25.10 | 25.10 | 24.21 | 24.54 | 24.54 | 368,300 |
06 Apr 2022 | 24.81 | 25.04 | 24.05 | 25.03 | 25.03 | 368,800 |
05 Apr 2022 | 25.03 | 25.23 | 24.62 | 24.71 | 24.71 | 312,800 |
04 Apr 2022 | 25.36 | 25.36 | 24.96 | 25.15 | 25.15 | 272,200 |
01 Apr 2022 | 24.83 | 25.49 | 24.81 | 25.47 | 25.47 | 381,300 |
31 Mar 2022 | 24.23 | 24.76 | 24.20 | 24.74 | 24.74 | 384,900 |
30 Mar 2022 | 24.50 | 24.77 | 24.01 | 24.24 | 24.24 | 477,100 |
29 Mar 2022 | 22.36 | 24.52 | 22.36 | 24.49 | 24.49 | 650,900 |
28 Mar 2022 | 22.23 | 22.32 | 21.84 | 22.26 | 22.26 | 226,100 |
25 Mar 2022 | 21.43 | 22.06 | 21.37 | 21.85 | 21.85 | 360,400 |
24 Mar 2022 | 21.00 | 21.72 | 20.86 | 21.50 | 21.50 | 250,900 |
23 Mar 2022 | 21.10 | 21.35 | 20.86 | 20.92 | 20.92 | 167,200 |
22 Mar 2022 | 20.78 | 21.36 | 20.65 | 21.27 | 21.27 | 250,800 |
21 Mar 2022 | 21.06 | 21.55 | 20.49 | 20.65 | 20.65 | 348,600 |
18 Mar 2022 | 21.72 | 21.92 | 20.21 | 20.95 | 20.95 | 1,269,900 |
17 Mar 2022 | 21.48 | 22.29 | 21.42 | 21.96 | 21.96 | 471,000 |
16 Mar 2022 | 21.26 | 21.98 | 21.09 | 21.69 | 21.69 | 350,600 |
15 Mar 2022 | 21.06 | 21.25 | 20.79 | 21.17 | 21.17 | 318,700 |
14 Mar 2022 | 21.35 | 21.91 | 21.00 | 21.07 | 21.07 | 203,000 |
11 Mar 2022 | 21.81 | 22.42 | 21.04 | 21.08 | 21.08 | 142,900 |
10 Mar 2022 | 21.99 | 22.29 | 21.11 | 21.58 | 21.58 | 249,300 |
09 Mar 2022 | 22.50 | 23.07 | 22.05 | 22.21 | 22.21 | 287,700 |
08 Mar 2022 | 22.20 | 23.19 | 22.04 | 22.26 | 22.26 | 451,300 |
07 Mar 2022 | 21.78 | 22.13 | 21.01 | 21.75 | 21.75 | 628,900 |
04 Mar 2022 | 21.62 | 21.88 | 19.76 | 20.74 | 20.74 | 776,000 |
03 Mar 2022 | 20.77 | 21.02 | 19.91 | 20.78 | 20.78 | 833,600 |
02 Mar 2022 | 21.48 | 21.76 | 20.19 | 20.50 | 20.50 | 835,800 |
01 Mar 2022 | 22.32 | 24.52 | 20.31 | 21.41 | 21.41 | 1,502,200 |
28 Feb 2022 | 26.22 | 26.76 | 26.10 | 26.60 | 26.60 | 348,600 |
25 Feb 2022 | 26.12 | 26.53 | 26.02 | 26.52 | 26.52 | 189,400 |
24 Feb 2022 | 25.63 | 26.02 | 25.07 | 25.95 | 25.95 | 206,200 |
23 Feb 2022 | 27.20 | 27.29 | 26.22 | 26.25 | 26.25 | 179,600 |
22 Feb 2022 | 26.84 | 27.30 | 26.80 | 26.93 | 26.93 | 295,900 |
18 Feb 2022 | 26.85 | 27.02 | 26.32 | 26.96 | 26.96 | 185,900 |
17 Feb 2022 | 26.59 | 26.88 | 26.05 | 26.60 | 26.60 | 177,600 |
16 Feb 2022 | 27.33 | 27.61 | 26.92 | 27.04 | 27.04 | 184,300 |
15 Feb 2022 | 26.95 | 27.66 | 26.95 | 27.43 | 27.43 | 183,700 |
14 Feb 2022 | 27.19 | 27.56 | 26.45 | 26.76 | 26.76 | 191,600 |
11 Feb 2022 | 27.67 | 27.91 | 27.02 | 27.18 | 27.18 | 168,100 |
10 Feb 2022 | 27.56 | 28.35 | 27.41 | 27.59 | 27.59 | 224,700 |
09 Feb 2022 | 29.01 | 29.01 | 27.76 | 27.95 | 27.95 | 459,100 |
08 Feb 2022 | 28.72 | 29.52 | 28.59 | 28.97 | 28.97 | 339,000 |
07 Feb 2022 | 28.45 | 29.44 | 28.18 | 28.75 | 28.75 | 173,800 |
04 Feb 2022 | 28.51 | 28.51 | 27.56 | 28.15 | 28.15 | 140,300 |
03 Feb 2022 | 27.10 | 28.93 | 27.10 | 28.19 | 28.19 | 190,600 |
02 Feb 2022 | 28.00 | 28.05 | 27.44 | 27.99 | 27.99 | 154,200 |
01 Feb 2022 | 28.20 | 28.20 | 27.45 | 28.11 | 28.11 | 205,100 |
31 Jan 2022 | 27.15 | 28.35 | 26.60 | 28.32 | 28.32 | 212,000 |
28 Jan 2022 | 26.55 | 27.40 | 26.46 | 27.40 | 27.40 | 158,700 |
27 Jan 2022 | 27.29 | 27.73 | 26.34 | 26.65 | 26.65 | 257,300 |
26 Jan 2022 | 27.23 | 27.78 | 26.76 | 27.08 | 27.08 | 214,900 |
25 Jan 2022 | 28.40 | 28.40 | 26.78 | 27.16 | 27.16 | 216,100 |
24 Jan 2022 | 26.69 | 28.00 | 26.32 | 27.84 | 27.84 | 227,500 |
21 Jan 2022 | 27.60 | 27.60 | 26.64 | 26.97 | 26.97 | 246,300 |
20 Jan 2022 | 28.61 | 28.61 | 27.28 | 27.34 | 27.34 | 178,600 |
19 Jan 2022 | 29.00 | 29.16 | 27.77 | 27.91 | 27.91 | 459,100 |
18 Jan 2022 | 28.87 | 29.35 | 28.59 | 29.05 | 29.05 | 337,900 |
14 Jan 2022 | 28.83 | 29.20 | 28.78 | 29.00 | 29.00 | 211,300 |
13 Jan 2022 | 28.42 | 29.11 | 28.28 | 29.08 | 29.08 | 137,000 |
12 Jan 2022 | 29.22 | 29.23 | 28.37 | 28.42 | 28.42 | 198,900 |
11 Jan 2022 | 29.38 | 29.40 | 28.54 | 28.89 | 28.89 | 241,000 |
10 Jan 2022 | 28.88 | 29.71 | 28.51 | 29.47 | 29.47 | 423,300 |
07 Jan 2022 | 28.65 | 29.04 | 28.50 | 28.86 | 28.86 | 268,400 |
06 Jan 2022 | 27.99 | 28.59 | 27.82 | 28.34 | 28.34 | 186,000 |
05 Jan 2022 | 28.07 | 28.75 | 28.07 | 28.15 | 28.15 | 212,200 |
04 Jan 2022 | 28.46 | 28.78 | 28.07 | 28.18 | 28.18 | 235,700 |
03 Jan 2022 | 28.91 | 30.11 | 28.03 | 28.50 | 28.50 | 246,800 |
31 Dec 2021 | 28.10 | 29.08 | 28.10 | 28.81 | 28.81 | 264,100 |
30 Dec 2021 | 28.18 | 28.71 | 28.03 | 28.14 | 28.14 | 412,400 |
29 Dec 2021 | 27.66 | 28.16 | 27.61 | 28.15 | 28.15 | 243,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |