Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 31.47 | 32.51 | 31.47 | 32.51 | 32.51 | 21,500 |
26 May 2022 | 31.10 | 31.50 | 30.65 | 31.41 | 31.41 | 15,200 |
25 May 2022 | 30.43 | 31.25 | 30.43 | 30.92 | 30.92 | 5,900 |
24 May 2022 | 30.38 | 30.77 | 30.25 | 30.50 | 30.50 | 9,600 |
23 May 2022 | 30.77 | 31.63 | 30.77 | 31.61 | 31.61 | 62,800 |
20 May 2022 | 30.45 | 31.00 | 30.35 | 30.50 | 30.50 | 22,100 |
19 May 2022 | 30.37 | 30.78 | 30.35 | 30.45 | 30.45 | 77,400 |
18 May 2022 | 32.00 | 32.00 | 30.94 | 30.94 | 30.94 | 21,700 |
17 May 2022 | 32.27 | 32.50 | 31.80 | 32.40 | 32.40 | 13,200 |
16 May 2022 | 31.67 | 32.06 | 31.46 | 31.58 | 31.58 | 14,900 |
13 May 2022 | 31.21 | 31.95 | 31.21 | 31.72 | 31.72 | 12,400 |
12 May 2022 | 30.50 | 31.21 | 30.50 | 31.15 | 31.15 | 38,600 |
11 May 2022 | 30.73 | 31.90 | 30.73 | 31.01 | 31.01 | 42,800 |
10 May 2022 | 30.50 | 30.95 | 30.41 | 30.84 | 30.84 | 41,100 |
09 May 2022 | 31.25 | 31.46 | 30.20 | 30.55 | 30.55 | 175,600 |
06 May 2022 | 32.67 | 33.03 | 31.85 | 32.56 | 32.56 | 38,400 |
05 May 2022 | 34.36 | 34.46 | 33.08 | 33.15 | 33.15 | 34,000 |
04 May 2022 | 33.82 | 34.30 | 33.01 | 34.30 | 34.30 | 7,700 |
03 May 2022 | 33.84 | 34.14 | 33.33 | 33.33 | 33.33 | 12,600 |
02 May 2022 | 33.85 | 34.00 | 33.70 | 34.00 | 34.00 | 74,800 |
29 Apr 2022 | 34.00 | 34.55 | 33.85 | 33.95 | 33.95 | 39,400 |
28 Apr 2022 | 34.44 | 34.76 | 34.16 | 34.57 | 34.57 | 17,400 |
27 Apr 2022 | 35.00 | 35.00 | 34.60 | 34.65 | 34.65 | 20,600 |
26 Apr 2022 | 35.43 | 35.55 | 35.02 | 35.30 | 35.30 | 22,200 |
25 Apr 2022 | 35.85 | 36.42 | 35.54 | 36.42 | 36.42 | 30,400 |
22 Apr 2022 | 37.20 | 37.32 | 36.10 | 36.10 | 36.10 | 41,800 |
21 Apr 2022 | 37.84 | 38.11 | 37.15 | 37.15 | 37.15 | 33,100 |
20 Apr 2022 | 37.25 | 37.78 | 37.17 | 37.37 | 37.37 | 34,800 |
19 Apr 2022 | 37.55 | 38.58 | 37.55 | 38.30 | 38.30 | 21,100 |
18 Apr 2022 | 37.90 | 39.00 | 37.90 | 38.08 | 38.08 | 12,000 |
14 Apr 2022 | 38.50 | 38.50 | 37.91 | 37.91 | 37.91 | 13,500 |
13 Apr 2022 | 37.80 | 37.88 | 37.43 | 37.88 | 37.88 | 22,200 |
12 Apr 2022 | 37.35 | 38.11 | 37.11 | 37.11 | 37.11 | 30,600 |
11 Apr 2022 | 38.30 | 38.38 | 37.39 | 37.39 | 37.39 | 34,700 |
08 Apr 2022 | 38.20 | 38.49 | 38.20 | 38.29 | 38.29 | 16,700 |
07 Apr 2022 | 37.75 | 38.79 | 37.75 | 38.79 | 38.79 | 15,700 |
06 Apr 2022 | 37.55 | 38.68 | 37.50 | 37.78 | 37.78 | 18,900 |
05 Apr 2022 | 39.20 | 39.20 | 38.70 | 38.70 | 38.70 | 14,200 |
04 Apr 2022 | 38.97 | 40.00 | 38.97 | 39.12 | 39.12 | 37,000 |
01 Apr 2022 | 39.22 | 39.59 | 39.15 | 39.35 | 39.35 | 15,400 |
31 Mar 2022 | 39.48 | 39.50 | 38.81 | 38.92 | 38.92 | 6,400 |
30 Mar 2022 | 39.51 | 39.51 | 39.20 | 39.50 | 39.50 | 58,500 |
29 Mar 2022 | 39.20 | 40.00 | 39.15 | 39.29 | 39.29 | 29,200 |
28 Mar 2022 | 37.55 | 38.00 | 37.32 | 37.89 | 37.89 | 37,900 |
25 Mar 2022 | 37.34 | 38.08 | 37.34 | 37.90 | 37.90 | 76,900 |
24 Mar 2022 | 36.90 | 37.16 | 36.80 | 37.10 | 37.10 | 102,600 |
23 Mar 2022 | 36.95 | 36.95 | 36.49 | 36.80 | 36.80 | 10,900 |
22 Mar 2022 | 36.75 | 37.30 | 36.75 | 37.24 | 37.24 | 61,600 |
21 Mar 2022 | 37.14 | 37.40 | 36.52 | 36.78 | 36.78 | 23,900 |
18 Mar 2022 | 36.60 | 37.08 | 36.60 | 37.03 | 37.03 | 9,600 |
17 Mar 2022 | 36.96 | 37.50 | 36.37 | 37.03 | 37.03 | 13,100 |
16 Mar 2022 | 36.30 | 37.32 | 36.00 | 36.63 | 36.63 | 42,800 |
15 Mar 2022 | 34.40 | 35.29 | 34.40 | 34.75 | 34.75 | 18,500 |
14 Mar 2022 | 33.94 | 34.95 | 33.86 | 33.86 | 33.86 | 36,900 |
11 Mar 2022 | 35.03 | 35.53 | 34.19 | 34.26 | 34.26 | 27,700 |
10 Mar 2022 | 34.20 | 34.20 | 33.66 | 34.05 | 34.05 | 12,700 |
09 Mar 2022 | 33.19 | 35.00 | 33.19 | 34.44 | 34.44 | 22,800 |
08 Mar 2022 | 32.05 | 33.30 | 31.93 | 32.15 | 32.15 | 86,200 |
07 Mar 2022 | 32.35 | 33.27 | 31.80 | 32.30 | 32.30 | 183,600 |
04 Mar 2022 | 33.56 | 33.83 | 33.05 | 33.40 | 33.40 | 103,700 |
03 Mar 2022 | 35.71 | 35.79 | 34.85 | 35.28 | 35.28 | 11,600 |
02 Mar 2022 | 35.50 | 36.05 | 35.37 | 35.75 | 35.75 | 21,000 |
01 Mar 2022 | 36.10 | 36.10 | 35.12 | 35.67 | 35.67 | 5,800 |
28 Feb 2022 | 36.05 | 36.42 | 35.72 | 36.10 | 36.10 | 39,200 |
25 Feb 2022 | 36.28 | 36.42 | 35.95 | 36.30 | 36.30 | 19,600 |
24 Feb 2022 | 36.02 | 36.25 | 35.02 | 36.25 | 36.25 | 57,200 |
23 Feb 2022 | 37.59 | 37.91 | 36.77 | 36.98 | 36.98 | 21,600 |
22 Feb 2022 | 36.91 | 37.35 | 36.64 | 36.85 | 36.85 | 17,800 |
18 Feb 2022 | 37.49 | 37.49 | 36.58 | 36.71 | 36.71 | 10,500 |
17 Feb 2022 | 36.86 | 37.25 | 36.75 | 36.92 | 36.92 | 28,800 |
16 Feb 2022 | 37.32 | 37.50 | 36.90 | 37.31 | 37.31 | 33,200 |
15 Feb 2022 | 37.56 | 37.56 | 37.00 | 37.50 | 37.50 | 22,600 |
14 Feb 2022 | 37.32 | 37.50 | 36.90 | 37.10 | 37.10 | 12,500 |
11 Feb 2022 | 37.89 | 37.89 | 36.87 | 36.88 | 36.88 | 39,400 |
10 Feb 2022 | 37.80 | 38.23 | 37.60 | 37.90 | 37.90 | 22,500 |
09 Feb 2022 | 37.26 | 38.30 | 37.26 | 38.22 | 38.22 | 74,600 |
08 Feb 2022 | 36.85 | 37.64 | 36.85 | 37.10 | 37.10 | 9,200 |
07 Feb 2022 | 36.77 | 37.05 | 36.67 | 36.81 | 36.81 | 24,700 |
04 Feb 2022 | 36.63 | 37.09 | 36.50 | 36.80 | 36.80 | 74,300 |
03 Feb 2022 | 38.30 | 38.30 | 37.15 | 37.15 | 37.15 | 68,500 |
02 Feb 2022 | 38.75 | 38.99 | 38.25 | 38.65 | 38.65 | 130,300 |
01 Feb 2022 | 37.79 | 37.97 | 37.43 | 37.92 | 37.92 | 47,300 |
31 Jan 2022 | 36.51 | 37.90 | 36.51 | 37.75 | 37.75 | 24,600 |
28 Jan 2022 | 35.81 | 36.10 | 35.63 | 35.94 | 35.94 | 28,200 |
27 Jan 2022 | 36.60 | 36.85 | 35.86 | 36.10 | 36.10 | 129,000 |
26 Jan 2022 | 37.01 | 37.54 | 36.00 | 36.60 | 36.60 | 39,500 |
25 Jan 2022 | 36.24 | 36.25 | 35.21 | 35.80 | 35.80 | 107,500 |
24 Jan 2022 | 35.77 | 36.13 | 34.75 | 36.13 | 36.13 | 218,500 |
21 Jan 2022 | 38.20 | 38.20 | 37.36 | 37.88 | 37.88 | 44,700 |
20 Jan 2022 | 39.00 | 39.29 | 38.20 | 38.20 | 38.20 | 30,600 |
19 Jan 2022 | 38.31 | 38.71 | 38.30 | 38.60 | 38.60 | 8,700 |
18 Jan 2022 | 39.00 | 39.00 | 38.01 | 38.20 | 38.20 | 25,300 |
14 Jan 2022 | 39.58 | 39.75 | 39.30 | 39.45 | 39.45 | 13,700 |
13 Jan 2022 | 40.20 | 40.37 | 39.76 | 39.76 | 39.76 | 11,800 |
12 Jan 2022 | 40.00 | 40.00 | 39.59 | 39.75 | 39.75 | 14,800 |
11 Jan 2022 | 39.63 | 39.63 | 38.90 | 39.22 | 39.22 | 65,800 |
10 Jan 2022 | 40.10 | 40.10 | 38.99 | 39.77 | 39.77 | 50,300 |
07 Jan 2022 | 40.03 | 40.49 | 39.92 | 40.10 | 40.10 | 43,900 |
06 Jan 2022 | 39.95 | 39.95 | 39.60 | 39.84 | 39.84 | 49,500 |
05 Jan 2022 | 41.00 | 41.13 | 40.75 | 40.83 | 40.83 | 43,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |