Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 28.37 | 28.44 | 27.45 | 28.06 | 28.06 | 52,000 |
19 May 2022 | 27.74 | 28.34 | 27.64 | 28.08 | 28.08 | 39,600 |
18 May 2022 | 28.49 | 28.56 | 27.68 | 27.74 | 27.74 | 80,300 |
17 May 2022 | 28.55 | 28.85 | 28.45 | 28.83 | 28.83 | 37,400 |
16 May 2022 | 27.99 | 28.14 | 27.80 | 27.91 | 27.91 | 44,600 |
13 May 2022 | 27.73 | 28.37 | 27.73 | 28.24 | 28.24 | 32,700 |
12 May 2022 | 26.71 | 27.49 | 26.65 | 27.13 | 27.13 | 269,000 |
11 May 2022 | 27.34 | 27.77 | 26.69 | 26.71 | 26.71 | 45,200 |
10 May 2022 | 27.77 | 27.77 | 26.98 | 27.36 | 27.36 | 51,000 |
09 May 2022 | 27.69 | 27.93 | 27.08 | 27.26 | 27.26 | 53,700 |
06 May 2022 | 28.53 | 28.65 | 27.94 | 28.23 | 28.23 | 51,000 |
05 May 2022 | 29.58 | 29.58 | 28.41 | 28.64 | 28.64 | 31,200 |
04 May 2022 | 29.34 | 30.24 | 28.89 | 30.03 | 30.03 | 37,300 |
03 May 2022 | 29.33 | 29.62 | 29.18 | 29.43 | 29.43 | 35,400 |
02 May 2022 | 28.98 | 29.42 | 28.68 | 29.33 | 29.33 | 59,300 |
29 Apr 2022 | 29.59 | 30.08 | 29.01 | 29.08 | 29.08 | 59,400 |
28 Apr 2022 | 29.18 | 29.81 | 28.86 | 29.67 | 29.67 | 98,100 |
27 Apr 2022 | 28.71 | 29.10 | 28.53 | 28.75 | 28.75 | 37,100 |
26 Apr 2022 | 29.60 | 29.65 | 28.76 | 28.80 | 28.80 | 112,100 |
25 Apr 2022 | 29.36 | 29.95 | 29.22 | 29.78 | 29.78 | 94,900 |
22 Apr 2022 | 30.18 | 30.29 | 29.57 | 29.61 | 29.61 | 30,600 |
21 Apr 2022 | 31.31 | 31.36 | 30.38 | 30.43 | 30.43 | 66,400 |
20 Apr 2022 | 30.98 | 31.10 | 30.75 | 30.85 | 30.85 | 56,500 |
19 Apr 2022 | 29.97 | 30.64 | 29.97 | 30.61 | 30.61 | 32,600 |
18 Apr 2022 | 30.04 | 30.20 | 29.87 | 29.94 | 29.94 | 79,300 |
14 Apr 2022 | 30.75 | 30.80 | 30.14 | 30.20 | 30.20 | 181,100 |
13 Apr 2022 | 30.19 | 30.69 | 30.19 | 30.69 | 30.69 | 53,600 |
12 Apr 2022 | 30.51 | 30.75 | 30.02 | 30.11 | 30.11 | 104,400 |
11 Apr 2022 | 30.48 | 30.67 | 30.20 | 30.24 | 30.24 | 74,600 |
08 Apr 2022 | 30.98 | 31.04 | 30.65 | 30.70 | 30.70 | 97,700 |
07 Apr 2022 | 31.23 | 31.39 | 30.79 | 31.18 | 31.18 | 86,500 |
06 Apr 2022 | 31.63 | 31.63 | 31.16 | 31.33 | 31.33 | 190,800 |
05 Apr 2022 | 33.14 | 33.23 | 32.20 | 32.23 | 32.23 | 136,600 |
04 Apr 2022 | 33.15 | 33.49 | 33.15 | 33.42 | 33.42 | 32,000 |
01 Apr 2022 | 33.35 | 33.47 | 32.90 | 33.17 | 33.17 | 51,200 |
31 Mar 2022 | 33.76 | 33.77 | 33.15 | 33.27 | 33.27 | 224,300 |
30 Mar 2022 | 34.08 | 34.27 | 33.58 | 33.86 | 33.86 | 78,300 |
29 Mar 2022 | 33.87 | 34.30 | 33.83 | 34.29 | 34.29 | 108,000 |
28 Mar 2022 | 33.07 | 33.24 | 32.82 | 33.21 | 33.21 | 29,200 |
25 Mar 2022 | 33.36 | 33.36 | 32.93 | 33.18 | 33.18 | 31,900 |
24 Mar 2022 | 32.83 | 33.27 | 32.62 | 33.23 | 33.23 | 35,100 |
23 Mar 2022 | 32.94 | 33.09 | 32.60 | 32.60 | 32.60 | 38,200 |
22 Mar 2022 | 33.05 | 33.46 | 33.03 | 33.32 | 33.32 | 22,900 |
21 Mar 2022 | 33.18 | 33.22 | 32.75 | 32.98 | 32.98 | 26,600 |
18 Mar 2022 | 32.65 | 33.34 | 32.65 | 33.25 | 33.25 | 17,700 |
17 Mar 2022 | 32.34 | 32.94 | 32.24 | 32.89 | 32.89 | 64,000 |
16 Mar 2022 | 31.49 | 32.40 | 31.38 | 32.34 | 32.34 | 91,000 |
15 Mar 2022 | 30.58 | 31.18 | 30.58 | 31.10 | 31.10 | 69,900 |
14 Mar 2022 | 30.99 | 31.09 | 30.35 | 30.47 | 30.47 | 73,900 |
11 Mar 2022 | 31.78 | 31.78 | 30.84 | 30.91 | 30.91 | 86,600 |
10 Mar 2022 | 31.28 | 31.60 | 31.06 | 31.33 | 31.33 | 54,100 |
09 Mar 2022 | 31.77 | 32.02 | 31.74 | 31.83 | 31.83 | 36,600 |
08 Mar 2022 | 30.52 | 31.58 | 30.32 | 30.91 | 30.91 | 183,200 |
07 Mar 2022 | 31.49 | 31.59 | 30.40 | 30.51 | 30.51 | 93,400 |
04 Mar 2022 | 31.93 | 32.05 | 31.41 | 31.59 | 31.59 | 154,700 |
03 Mar 2022 | 33.13 | 33.15 | 32.49 | 32.58 | 32.58 | 21,800 |
02 Mar 2022 | 32.42 | 33.10 | 32.42 | 32.91 | 32.91 | 58,300 |
01 Mar 2022 | 32.84 | 33.01 | 32.01 | 32.22 | 32.22 | 23,800 |
28 Feb 2022 | 32.90 | 33.49 | 32.75 | 33.06 | 33.06 | 26,800 |
25 Feb 2022 | 33.06 | 33.46 | 32.77 | 33.46 | 33.46 | 110,600 |
24 Feb 2022 | 31.15 | 32.89 | 31.02 | 32.86 | 32.86 | 100,400 |
23 Feb 2022 | 33.10 | 33.15 | 32.15 | 32.24 | 32.24 | 101,000 |
22 Feb 2022 | 32.96 | 33.33 | 32.58 | 32.78 | 32.78 | 61,100 |
18 Feb 2022 | 33.51 | 33.62 | 33.13 | 33.28 | 33.28 | 93,800 |
17 Feb 2022 | 34.35 | 34.35 | 33.51 | 33.54 | 33.54 | 32,700 |
16 Feb 2022 | 34.33 | 34.84 | 34.13 | 34.74 | 34.74 | 63,700 |
15 Feb 2022 | 34.10 | 34.54 | 34.03 | 34.51 | 34.51 | 69,400 |
14 Feb 2022 | 33.61 | 33.85 | 33.16 | 33.51 | 33.51 | 55,400 |
11 Feb 2022 | 34.80 | 34.89 | 33.62 | 33.84 | 33.84 | 52,100 |
10 Feb 2022 | 34.82 | 35.60 | 34.52 | 34.70 | 34.70 | 51,800 |
09 Feb 2022 | 35.20 | 35.62 | 35.04 | 35.62 | 35.62 | 140,400 |
08 Feb 2022 | 34.01 | 34.58 | 33.94 | 34.56 | 34.56 | 85,500 |
07 Feb 2022 | 34.02 | 34.31 | 33.95 | 33.99 | 33.99 | 43,400 |
04 Feb 2022 | 33.93 | 34.29 | 33.56 | 34.10 | 34.10 | 22,700 |
03 Feb 2022 | 34.72 | 34.88 | 34.05 | 34.10 | 34.10 | 99,500 |
02 Feb 2022 | 35.43 | 35.66 | 35.02 | 35.35 | 35.35 | 50,100 |
01 Feb 2022 | 35.08 | 35.17 | 34.56 | 35.05 | 35.05 | 99,600 |
31 Jan 2022 | 33.72 | 35.00 | 33.72 | 34.86 | 34.86 | 148,100 |
28 Jan 2022 | 33.02 | 33.72 | 32.54 | 33.58 | 33.58 | 79,900 |
27 Jan 2022 | 33.98 | 34.28 | 32.99 | 33.11 | 33.11 | 74,700 |
26 Jan 2022 | 34.39 | 34.72 | 33.52 | 33.74 | 33.74 | 81,300 |
25 Jan 2022 | 33.89 | 34.28 | 33.44 | 33.86 | 33.86 | 59,800 |
24 Jan 2022 | 33.75 | 34.73 | 33.00 | 34.61 | 34.61 | 468,900 |
21 Jan 2022 | 34.78 | 35.22 | 34.44 | 34.48 | 34.48 | 111,600 |
20 Jan 2022 | 35.91 | 36.19 | 35.07 | 35.13 | 35.13 | 50,500 |
19 Jan 2022 | 36.37 | 36.55 | 35.64 | 35.72 | 35.72 | 118,000 |
18 Jan 2022 | 36.67 | 36.87 | 36.13 | 36.22 | 36.22 | 86,800 |
14 Jan 2022 | 36.85 | 37.19 | 36.70 | 37.12 | 37.12 | 55,300 |
13 Jan 2022 | 37.92 | 38.01 | 37.12 | 37.21 | 37.21 | 51,000 |
12 Jan 2022 | 37.83 | 37.99 | 37.55 | 37.74 | 37.74 | 78,700 |
11 Jan 2022 | 36.87 | 37.55 | 36.77 | 37.50 | 37.50 | 54,600 |
10 Jan 2022 | 36.98 | 37.00 | 36.20 | 36.93 | 36.93 | 99,200 |
07 Jan 2022 | 37.73 | 38.15 | 37.30 | 37.42 | 37.42 | 200,400 |
06 Jan 2022 | 38.00 | 38.19 | 37.66 | 37.89 | 37.89 | 109,400 |
05 Jan 2022 | 39.26 | 39.35 | 38.23 | 38.36 | 38.36 | 104,600 |
04 Jan 2022 | 39.42 | 39.67 | 38.91 | 39.26 | 39.26 | 143,300 |
03 Jan 2022 | 39.35 | 39.46 | 39.15 | 39.35 | 39.35 | 57,800 |
31 Dec 2021 | 39.17 | 39.42 | 39.14 | 39.14 | 39.14 | 28,100 |
30 Dec 2021 | 39.36 | 39.56 | 39.15 | 39.23 | 39.23 | 42,100 |
30 Dec 2021 | 0.117 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |