Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 28.29 | 28.55 | 27.50 | 27.99 | 27.99 | 101,944 |
17 May 2022 | 28.65 | 28.88 | 27.89 | 28.88 | 28.88 | 1,041,300 |
16 May 2022 | 27.90 | 28.30 | 27.21 | 27.98 | 27.98 | 863,700 |
13 May 2022 | 27.53 | 28.39 | 27.27 | 28.14 | 28.14 | 1,129,800 |
12 May 2022 | 25.36 | 27.10 | 25.36 | 27.09 | 27.09 | 1,532,600 |
11 May 2022 | 26.99 | 27.26 | 25.51 | 25.54 | 25.54 | 1,131,800 |
10 May 2022 | 27.64 | 27.92 | 26.14 | 26.85 | 26.85 | 1,427,200 |
09 May 2022 | 27.22 | 28.36 | 26.90 | 27.25 | 27.25 | 981,900 |
06 May 2022 | 27.66 | 28.26 | 26.85 | 27.72 | 27.72 | 1,203,200 |
05 May 2022 | 29.12 | 29.31 | 27.62 | 27.97 | 27.97 | 1,721,500 |
04 May 2022 | 28.20 | 29.55 | 27.62 | 29.46 | 29.46 | 1,320,500 |
03 May 2022 | 27.39 | 28.18 | 27.09 | 28.04 | 28.04 | 1,408,600 |
02 May 2022 | 26.15 | 27.43 | 25.98 | 27.30 | 27.30 | 1,418,400 |
29 Apr 2022 | 27.02 | 27.29 | 26.10 | 26.19 | 26.19 | 1,403,900 |
28 Apr 2022 | 27.22 | 27.42 | 26.01 | 27.24 | 27.24 | 1,402,800 |
27 Apr 2022 | 27.39 | 27.60 | 26.07 | 26.30 | 26.30 | 1,301,500 |
26 Apr 2022 | 28.22 | 28.82 | 27.56 | 27.65 | 27.65 | 1,547,800 |
25 Apr 2022 | 26.79 | 28.63 | 26.54 | 28.62 | 28.62 | 1,334,500 |
22 Apr 2022 | 27.46 | 27.46 | 26.81 | 26.89 | 26.89 | 860,300 |
21 Apr 2022 | 28.48 | 28.70 | 27.50 | 27.73 | 27.73 | 1,021,800 |
20 Apr 2022 | 28.13 | 28.64 | 27.76 | 28.02 | 28.02 | 790,300 |
19 Apr 2022 | 27.09 | 28.03 | 26.99 | 27.75 | 27.75 | 801,500 |
18 Apr 2022 | 26.68 | 27.26 | 26.64 | 26.92 | 26.92 | 574,300 |
14 Apr 2022 | 27.17 | 27.70 | 26.65 | 26.83 | 26.83 | 679,500 |
13 Apr 2022 | 26.21 | 27.43 | 26.21 | 27.09 | 27.09 | 933,600 |
12 Apr 2022 | 26.96 | 27.95 | 26.15 | 26.23 | 26.23 | 1,176,600 |
11 Apr 2022 | 25.66 | 26.72 | 25.65 | 26.40 | 26.40 | 1,286,100 |
08 Apr 2022 | 25.39 | 26.85 | 25.24 | 25.86 | 25.86 | 1,033,700 |
07 Apr 2022 | 25.50 | 26.00 | 25.02 | 25.42 | 25.42 | 1,441,800 |
06 Apr 2022 | 26.00 | 26.24 | 25.29 | 25.59 | 25.59 | 1,524,600 |
05 Apr 2022 | 27.49 | 27.99 | 26.33 | 26.37 | 26.37 | 1,538,100 |
04 Apr 2022 | 27.33 | 28.09 | 27.26 | 27.77 | 27.77 | 927,500 |
01 Apr 2022 | 27.44 | 27.82 | 26.95 | 27.20 | 27.20 | 1,571,600 |
31 Mar 2022 | 28.51 | 28.90 | 27.20 | 27.22 | 27.22 | 1,794,900 |
30 Mar 2022 | 30.19 | 30.20 | 28.89 | 29.12 | 29.12 | 743,000 |
29 Mar 2022 | 29.64 | 30.60 | 29.62 | 30.15 | 30.15 | 1,051,300 |
28 Mar 2022 | 28.64 | 29.12 | 28.48 | 29.12 | 29.12 | 1,099,400 |
25 Mar 2022 | 28.95 | 29.02 | 28.20 | 28.66 | 28.66 | 915,300 |
24 Mar 2022 | 29.25 | 29.30 | 28.56 | 28.89 | 28.89 | 886,400 |
23 Mar 2022 | 30.76 | 31.01 | 29.38 | 29.45 | 29.45 | 882,000 |
22 Mar 2022 | 31.45 | 31.82 | 30.84 | 31.18 | 31.18 | 637,900 |
21 Mar 2022 | 32.44 | 32.46 | 30.93 | 31.26 | 31.26 | 830,700 |
18 Mar 2022 | 31.81 | 32.85 | 31.53 | 32.69 | 32.69 | 1,270,300 |
17 Mar 2022 | 31.31 | 31.99 | 31.08 | 31.97 | 31.97 | 684,500 |
16 Mar 2022 | 31.06 | 31.74 | 30.25 | 31.36 | 31.36 | 1,150,600 |
15 Mar 2022 | 28.93 | 30.85 | 28.92 | 30.72 | 30.72 | 998,700 |
14 Mar 2022 | 30.20 | 30.20 | 28.36 | 28.97 | 28.97 | 1,029,200 |
11 Mar 2022 | 30.87 | 31.18 | 30.04 | 30.09 | 30.09 | 770,100 |
10 Mar 2022 | 29.92 | 30.55 | 29.92 | 30.54 | 30.54 | 747,100 |
09 Mar 2022 | 30.38 | 31.25 | 30.38 | 30.84 | 30.84 | 946,500 |
08 Mar 2022 | 30.00 | 31.21 | 29.39 | 29.57 | 29.57 | 1,082,500 |
07 Mar 2022 | 32.16 | 32.52 | 30.04 | 30.18 | 30.18 | 1,288,300 |
04 Mar 2022 | 32.23 | 32.68 | 31.81 | 32.33 | 32.33 | 1,472,800 |
03 Mar 2022 | 33.13 | 33.42 | 32.20 | 32.45 | 32.45 | 1,422,400 |
02 Mar 2022 | 30.73 | 33.09 | 30.71 | 33.01 | 33.01 | 2,531,200 |
01 Mar 2022 | 29.54 | 30.76 | 29.54 | 30.33 | 30.33 | 1,794,200 |
28 Feb 2022 | 29.30 | 30.08 | 29.22 | 29.50 | 29.50 | 1,217,000 |
25 Feb 2022 | 28.15 | 29.75 | 28.12 | 29.69 | 29.69 | 1,455,500 |
24 Feb 2022 | 26.23 | 28.41 | 26.14 | 28.22 | 28.22 | 1,423,400 |
23 Feb 2022 | 28.17 | 28.17 | 26.91 | 27.03 | 27.03 | 1,421,500 |
22 Feb 2022 | 28.47 | 28.87 | 27.59 | 27.70 | 27.70 | 973,400 |
18 Feb 2022 | 28.73 | 29.31 | 28.40 | 28.72 | 28.72 | 1,121,500 |
17 Feb 2022 | 29.60 | 29.99 | 28.87 | 28.90 | 28.90 | 1,088,200 |
16 Feb 2022 | 30.20 | 30.36 | 29.77 | 30.06 | 30.06 | 807,500 |
15 Feb 2022 | 30.07 | 30.67 | 29.91 | 30.33 | 30.33 | 932,600 |
14 Feb 2022 | 28.97 | 29.77 | 28.96 | 29.69 | 29.69 | 1,344,000 |
11 Feb 2022 | 29.63 | 29.98 | 28.76 | 29.08 | 29.08 | 1,163,700 |
10 Feb 2022 | 29.56 | 30.88 | 28.96 | 29.08 | 29.08 | 1,991,200 |
09 Feb 2022 | 30.21 | 31.31 | 30.20 | 30.47 | 30.47 | 1,381,700 |
08 Feb 2022 | 29.65 | 30.23 | 29.05 | 29.47 | 29.47 | 1,601,500 |
07 Feb 2022 | 29.45 | 29.79 | 29.11 | 29.24 | 29.24 | 1,201,700 |
04 Feb 2022 | 30.74 | 31.13 | 29.27 | 29.46 | 29.46 | 1,584,800 |
03 Feb 2022 | 30.77 | 31.30 | 30.37 | 31.00 | 31.00 | 998,900 |
02 Feb 2022 | 30.74 | 31.48 | 30.50 | 31.14 | 31.14 | 698,400 |
01 Feb 2022 | 30.68 | 30.77 | 29.49 | 30.67 | 30.67 | 763,000 |
31 Jan 2022 | 29.21 | 30.71 | 29.04 | 30.69 | 30.69 | 899,500 |
28 Jan 2022 | 29.20 | 29.69 | 28.06 | 29.68 | 29.68 | 825,900 |
27 Jan 2022 | 29.70 | 30.04 | 28.69 | 29.11 | 29.11 | 1,019,800 |
26 Jan 2022 | 30.30 | 30.88 | 28.63 | 29.32 | 29.32 | 1,357,200 |
25 Jan 2022 | 29.94 | 30.38 | 29.30 | 30.01 | 30.01 | 661,300 |
24 Jan 2022 | 29.00 | 30.61 | 28.85 | 30.50 | 30.50 | 1,825,600 |
21 Jan 2022 | 29.73 | 30.42 | 29.49 | 29.61 | 29.61 | 1,360,700 |
20 Jan 2022 | 30.74 | 31.36 | 29.73 | 29.77 | 29.77 | 787,200 |
19 Jan 2022 | 31.24 | 31.42 | 30.20 | 30.48 | 30.48 | 1,006,300 |
18 Jan 2022 | 32.24 | 32.24 | 31.04 | 31.24 | 31.24 | 590,100 |
14 Jan 2022 | 32.88 | 33.32 | 32.21 | 32.79 | 32.79 | 530,700 |
13 Jan 2022 | 32.99 | 33.85 | 32.83 | 33.23 | 33.23 | 796,300 |
12 Jan 2022 | 32.19 | 32.70 | 31.56 | 31.81 | 31.81 | 596,100 |
11 Jan 2022 | 31.60 | 32.44 | 31.10 | 32.14 | 32.14 | 731,100 |
10 Jan 2022 | 30.69 | 31.55 | 30.35 | 31.52 | 31.52 | 772,700 |
07 Jan 2022 | 32.61 | 32.65 | 30.82 | 30.84 | 30.84 | 889,400 |
06 Jan 2022 | 33.35 | 33.35 | 32.39 | 32.56 | 32.56 | 724,100 |
05 Jan 2022 | 34.31 | 34.93 | 33.31 | 33.33 | 33.33 | 668,400 |
04 Jan 2022 | 34.11 | 34.51 | 33.91 | 34.28 | 34.28 | 687,300 |
03 Jan 2022 | 34.93 | 35.17 | 33.60 | 33.76 | 33.76 | 1,066,400 |
31 Dec 2021 | 34.50 | 35.15 | 34.41 | 34.96 | 34.96 | 388,000 |
30 Dec 2021 | 34.95 | 35.14 | 34.47 | 34.63 | 34.63 | 426,600 |
29 Dec 2021 | 34.35 | 35.12 | 34.35 | 34.93 | 34.93 | 536,500 |
28 Dec 2021 | 34.20 | 34.81 | 34.20 | 34.54 | 34.54 | 392,000 |
27 Dec 2021 | 33.85 | 34.31 | 33.47 | 34.27 | 34.27 | 435,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |