Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 29.44 | 29.68 | 28.75 | 29.42 | 29.42 | 822,400 |
19 May 2022 | 29.17 | 29.78 | 28.73 | 29.32 | 29.32 | 1,314,100 |
18 May 2022 | 30.43 | 30.48 | 29.09 | 29.48 | 29.48 | 1,089,900 |
17 May 2022 | 30.27 | 30.56 | 30.01 | 30.46 | 30.46 | 1,607,800 |
16 May 2022 | 28.92 | 30.14 | 28.62 | 29.98 | 29.98 | 1,750,600 |
13 May 2022 | 28.43 | 29.63 | 28.38 | 28.98 | 28.98 | 1,321,900 |
12 May 2022 | 28.07 | 28.35 | 27.71 | 28.28 | 28.28 | 845,600 |
11 May 2022 | 28.60 | 28.80 | 27.94 | 28.09 | 28.09 | 1,171,900 |
10 May 2022 | 28.40 | 28.80 | 28.07 | 28.48 | 28.48 | 1,282,400 |
09 May 2022 | 28.84 | 28.98 | 27.71 | 28.39 | 28.39 | 885,700 |
06 May 2022 | 28.17 | 29.21 | 28.13 | 29.17 | 29.17 | 1,099,700 |
05 May 2022 | 29.12 | 29.29 | 28.14 | 28.40 | 28.40 | 932,400 |
04 May 2022 | 28.70 | 29.32 | 28.61 | 29.29 | 29.29 | 1,026,000 |
03 May 2022 | 29.45 | 29.46 | 28.56 | 28.70 | 28.70 | 1,177,600 |
02 May 2022 | 28.60 | 29.30 | 28.25 | 29.26 | 29.26 | 1,192,100 |
29 Apr 2022 | 29.50 | 29.50 | 28.33 | 28.35 | 28.35 | 920,500 |
28 Apr 2022 | 27.78 | 29.33 | 27.55 | 29.28 | 29.28 | 2,178,700 |
27 Apr 2022 | 26.49 | 27.08 | 26.48 | 26.73 | 26.73 | 806,300 |
26 Apr 2022 | 27.23 | 27.48 | 26.34 | 26.48 | 26.48 | 1,038,800 |
25 Apr 2022 | 27.24 | 27.48 | 26.58 | 27.32 | 27.32 | 889,000 |
22 Apr 2022 | 27.63 | 28.00 | 27.28 | 27.36 | 27.36 | 933,600 |
21 Apr 2022 | 28.00 | 28.16 | 27.60 | 27.71 | 27.71 | 1,612,200 |
20 Apr 2022 | 28.36 | 28.69 | 27.81 | 27.83 | 27.83 | 1,049,600 |
19 Apr 2022 | 27.54 | 28.36 | 27.43 | 28.33 | 28.33 | 837,200 |
18 Apr 2022 | 27.42 | 27.73 | 27.03 | 27.42 | 27.42 | 1,045,100 |
14 Apr 2022 | 26.85 | 27.41 | 26.70 | 27.38 | 27.38 | 699,000 |
13 Apr 2022 | 26.24 | 26.75 | 26.21 | 26.62 | 26.62 | 806,200 |
12 Apr 2022 | 26.61 | 26.93 | 26.24 | 26.27 | 26.27 | 940,000 |
11 Apr 2022 | 26.44 | 26.99 | 26.38 | 26.46 | 26.46 | 827,800 |
08 Apr 2022 | 26.31 | 26.75 | 26.31 | 26.38 | 26.38 | 939,600 |
07 Apr 2022 | 26.05 | 26.36 | 26.02 | 26.19 | 26.19 | 661,200 |
06 Apr 2022 | 25.42 | 26.52 | 25.42 | 26.03 | 26.03 | 2,245,600 |
05 Apr 2022 | 25.48 | 25.71 | 25.18 | 25.36 | 25.36 | 1,040,400 |
04 Apr 2022 | 25.28 | 25.54 | 25.15 | 25.52 | 25.52 | 779,100 |
01 Apr 2022 | 25.33 | 25.65 | 25.15 | 25.35 | 25.35 | 948,000 |
31 Mar 2022 | 24.69 | 25.53 | 24.69 | 25.10 | 25.10 | 1,198,400 |
30 Mar 2022 | 24.02 | 24.79 | 24.02 | 24.72 | 24.72 | 830,100 |
29 Mar 2022 | 23.73 | 24.67 | 23.73 | 24.55 | 24.55 | 973,600 |
28 Mar 2022 | 24.16 | 24.21 | 23.23 | 23.58 | 23.58 | 912,800 |
25 Mar 2022 | 23.53 | 24.05 | 23.23 | 23.89 | 23.89 | 908,800 |
24 Mar 2022 | 23.55 | 23.84 | 23.26 | 23.60 | 23.60 | 795,700 |
23 Mar 2022 | 23.35 | 23.59 | 23.13 | 23.19 | 23.19 | 584,900 |
22 Mar 2022 | 23.46 | 23.86 | 23.26 | 23.46 | 23.46 | 1,147,700 |
21 Mar 2022 | 23.78 | 24.01 | 23.16 | 23.31 | 23.31 | 956,000 |
18 Mar 2022 | 23.32 | 23.61 | 23.11 | 23.54 | 23.54 | 1,342,700 |
17 Mar 2022 | 23.20 | 23.81 | 23.06 | 23.39 | 23.39 | 1,289,100 |
16 Mar 2022 | 22.86 | 23.73 | 22.85 | 23.30 | 23.30 | 1,068,600 |
15 Mar 2022 | 22.82 | 23.20 | 22.75 | 22.85 | 22.85 | 1,046,800 |
14 Mar 2022 | 23.46 | 23.77 | 22.80 | 22.96 | 22.96 | 1,049,100 |
11 Mar 2022 | 22.93 | 23.41 | 22.81 | 23.08 | 23.08 | 929,300 |
10 Mar 2022 | 23.25 | 23.72 | 22.46 | 22.94 | 22.94 | 1,687,000 |
09 Mar 2022 | 22.74 | 23.25 | 22.41 | 22.96 | 22.96 | 2,120,800 |
08 Mar 2022 | 21.06 | 21.79 | 20.23 | 21.54 | 21.54 | 2,061,900 |
07 Mar 2022 | 22.54 | 22.81 | 20.91 | 21.07 | 21.07 | 2,054,200 |
04 Mar 2022 | 23.94 | 24.05 | 22.54 | 22.61 | 22.61 | 2,027,900 |
03 Mar 2022 | 24.50 | 24.88 | 24.10 | 24.26 | 24.26 | 1,119,100 |
02 Mar 2022 | 24.18 | 24.69 | 24.06 | 24.47 | 24.47 | 1,051,100 |
01 Mar 2022 | 23.66 | 24.20 | 22.96 | 24.02 | 24.02 | 4,235,200 |
28 Feb 2022 | 24.00 | 24.43 | 23.34 | 23.58 | 23.58 | 1,458,700 |
25 Feb 2022 | 24.35 | 24.73 | 24.01 | 24.55 | 24.55 | 1,317,000 |
24 Feb 2022 | 23.82 | 24.48 | 23.48 | 24.41 | 24.41 | 1,364,000 |
23 Feb 2022 | 24.18 | 24.49 | 23.87 | 24.31 | 24.31 | 2,133,400 |
22 Feb 2022 | 23.92 | 24.23 | 23.53 | 24.06 | 24.06 | 1,886,500 |
18 Feb 2022 | 24.40 | 25.05 | 23.31 | 24.03 | 24.03 | 9,718,800 |
17 Feb 2022 | 28.03 | 28.10 | 27.78 | 27.83 | 27.83 | 874,900 |
16 Feb 2022 | 28.20 | 28.37 | 28.03 | 28.06 | 28.06 | 635,000 |
15 Feb 2022 | 28.19 | 28.43 | 28.14 | 28.21 | 28.21 | 489,200 |
14 Feb 2022 | 28.66 | 28.66 | 27.94 | 28.20 | 28.20 | 739,100 |
11 Feb 2022 | 28.07 | 28.59 | 28.03 | 28.33 | 28.33 | 622,400 |
10 Feb 2022 | 28.64 | 29.18 | 27.92 | 28.08 | 28.08 | 1,217,100 |
09 Feb 2022 | 29.00 | 29.17 | 28.78 | 28.95 | 28.95 | 672,200 |
08 Feb 2022 | 28.76 | 29.01 | 28.36 | 28.95 | 28.95 | 735,900 |
07 Feb 2022 | 28.25 | 28.62 | 27.70 | 28.62 | 28.62 | 1,358,700 |
04 Feb 2022 | 27.94 | 28.10 | 27.40 | 27.77 | 27.77 | 443,200 |
03 Feb 2022 | 28.45 | 28.52 | 28.06 | 28.12 | 28.12 | 391,900 |
02 Feb 2022 | 28.55 | 28.75 | 28.33 | 28.48 | 28.48 | 687,100 |
01 Feb 2022 | 27.95 | 28.53 | 27.74 | 28.46 | 28.46 | 700,400 |
31 Jan 2022 | 27.45 | 28.02 | 27.28 | 27.97 | 27.97 | 648,300 |
28 Jan 2022 | 27.04 | 27.46 | 26.90 | 27.44 | 27.44 | 304,200 |
27 Jan 2022 | 27.19 | 27.54 | 26.87 | 27.09 | 27.09 | 380,700 |
26 Jan 2022 | 27.44 | 27.65 | 27.20 | 27.30 | 27.30 | 317,600 |
25 Jan 2022 | 27.43 | 27.64 | 26.84 | 27.37 | 27.37 | 369,000 |
24 Jan 2022 | 27.22 | 27.70 | 26.91 | 27.52 | 27.52 | 581,200 |
21 Jan 2022 | 27.46 | 27.65 | 27.27 | 27.35 | 27.35 | 546,300 |
20 Jan 2022 | 27.87 | 27.88 | 27.55 | 27.55 | 27.55 | 401,700 |
19 Jan 2022 | 27.86 | 28.02 | 27.79 | 27.89 | 27.89 | 540,300 |
18 Jan 2022 | 28.01 | 28.12 | 27.80 | 27.93 | 27.93 | 511,800 |
14 Jan 2022 | 28.06 | 28.18 | 27.81 | 28.12 | 28.12 | 225,200 |
13 Jan 2022 | 28.20 | 28.47 | 27.94 | 27.99 | 27.99 | 379,100 |
12 Jan 2022 | 28.59 | 28.60 | 28.05 | 28.21 | 28.21 | 206,600 |
11 Jan 2022 | 28.49 | 28.66 | 28.25 | 28.59 | 28.59 | 243,800 |
10 Jan 2022 | 28.65 | 28.68 | 28.25 | 28.51 | 28.51 | 552,200 |
07 Jan 2022 | 28.35 | 28.75 | 28.17 | 28.48 | 28.48 | 779,000 |
06 Jan 2022 | 27.88 | 28.44 | 27.74 | 28.39 | 28.39 | 637,500 |
05 Jan 2022 | 28.08 | 28.24 | 27.71 | 27.77 | 27.77 | 651,800 |
04 Jan 2022 | 28.19 | 28.34 | 27.90 | 27.99 | 27.99 | 542,800 |
03 Jan 2022 | 28.08 | 28.20 | 27.89 | 28.10 | 28.10 | 325,000 |
31 Dec 2021 | 27.90 | 28.24 | 27.70 | 28.20 | 28.20 | 263,400 |
30 Dec 2021 | 28.58 | 28.58 | 27.86 | 27.87 | 27.87 | 176,000 |
29 Dec 2021 | 27.95 | 28.18 | 27.87 | 28.18 | 28.18 | 193,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |