Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 26.78 | 27.86 | 26.12 | 27.49 | 27.49 | 839,400 |
26 May 2022 | 26.33 | 27.00 | 25.73 | 26.54 | 26.54 | 469,200 |
25 May 2022 | 26.45 | 26.80 | 25.75 | 26.53 | 26.53 | 417,100 |
24 May 2022 | 27.89 | 27.89 | 26.45 | 26.49 | 26.49 | 770,300 |
23 May 2022 | 29.28 | 29.77 | 28.10 | 28.42 | 28.42 | 417,400 |
20 May 2022 | 28.98 | 29.86 | 27.95 | 29.14 | 29.14 | 304,200 |
19 May 2022 | 28.89 | 29.67 | 28.42 | 28.52 | 28.52 | 547,000 |
18 May 2022 | 30.07 | 31.24 | 29.04 | 29.24 | 29.24 | 469,200 |
17 May 2022 | 30.55 | 31.65 | 29.95 | 30.87 | 30.87 | 304,800 |
16 May 2022 | 29.64 | 30.67 | 29.01 | 29.92 | 29.92 | 288,500 |
13 May 2022 | 28.00 | 29.84 | 28.00 | 29.78 | 29.78 | 673,300 |
12 May 2022 | 26.40 | 27.62 | 25.91 | 27.44 | 27.44 | 438,700 |
11 May 2022 | 27.05 | 29.71 | 25.90 | 26.94 | 26.94 | 631,800 |
10 May 2022 | 26.64 | 28.74 | 25.08 | 28.57 | 28.57 | 1,137,000 |
09 May 2022 | 26.54 | 26.73 | 24.94 | 25.44 | 25.44 | 750,200 |
06 May 2022 | 27.84 | 27.85 | 26.16 | 27.23 | 27.23 | 443,000 |
05 May 2022 | 29.46 | 29.98 | 27.93 | 28.27 | 28.27 | 167,100 |
04 May 2022 | 28.90 | 29.81 | 27.39 | 29.62 | 29.62 | 584,700 |
03 May 2022 | 29.02 | 30.15 | 28.36 | 28.65 | 28.65 | 460,600 |
02 May 2022 | 28.11 | 29.94 | 28.00 | 29.05 | 29.05 | 787,800 |
29 Apr 2022 | 29.62 | 30.36 | 27.67 | 28.27 | 28.27 | 605,300 |
28 Apr 2022 | 31.11 | 31.11 | 28.94 | 29.90 | 29.90 | 464,900 |
27 Apr 2022 | 31.15 | 31.43 | 30.00 | 30.48 | 30.48 | 463,100 |
26 Apr 2022 | 32.93 | 32.93 | 31.22 | 31.42 | 31.42 | 308,000 |
25 Apr 2022 | 31.74 | 33.47 | 31.66 | 32.98 | 32.98 | 207,800 |
22 Apr 2022 | 32.60 | 33.26 | 31.92 | 32.19 | 32.19 | 174,900 |
21 Apr 2022 | 34.03 | 34.95 | 32.60 | 32.72 | 32.72 | 257,000 |
20 Apr 2022 | 33.78 | 34.95 | 32.85 | 33.83 | 33.83 | 378,900 |
19 Apr 2022 | 32.75 | 33.89 | 32.44 | 33.33 | 33.33 | 127,300 |
18 Apr 2022 | 33.65 | 33.65 | 32.20 | 32.61 | 32.61 | 215,200 |
14 Apr 2022 | 34.06 | 34.35 | 33.40 | 33.77 | 33.77 | 165,700 |
13 Apr 2022 | 31.75 | 34.50 | 31.75 | 34.12 | 34.12 | 287,200 |
12 Apr 2022 | 32.05 | 32.96 | 31.07 | 31.52 | 31.52 | 316,100 |
11 Apr 2022 | 34.27 | 34.48 | 31.14 | 31.81 | 31.81 | 789,000 |
08 Apr 2022 | 34.50 | 35.19 | 33.37 | 34.70 | 34.70 | 476,800 |
07 Apr 2022 | 34.85 | 35.23 | 33.02 | 34.30 | 34.30 | 785,700 |
06 Apr 2022 | 34.67 | 35.37 | 33.89 | 34.93 | 34.93 | 774,500 |
05 Apr 2022 | 34.08 | 35.69 | 33.94 | 35.16 | 35.16 | 1,036,800 |
04 Apr 2022 | 32.72 | 34.21 | 32.16 | 34.15 | 34.15 | 546,400 |
01 Apr 2022 | 30.86 | 32.47 | 30.82 | 32.36 | 32.36 | 362,300 |
31 Mar 2022 | 30.14 | 31.04 | 29.90 | 30.57 | 30.57 | 222,900 |
30 Mar 2022 | 30.21 | 30.95 | 30.04 | 30.12 | 30.12 | 200,800 |
29 Mar 2022 | 29.01 | 30.76 | 29.01 | 30.53 | 30.53 | 374,800 |
28 Mar 2022 | 29.42 | 30.13 | 28.55 | 28.79 | 28.79 | 326,000 |
25 Mar 2022 | 30.30 | 30.47 | 28.90 | 29.66 | 29.66 | 503,800 |
24 Mar 2022 | 30.01 | 31.59 | 29.00 | 30.35 | 30.35 | 1,964,000 |
23 Mar 2022 | 32.45 | 32.45 | 29.70 | 29.73 | 29.73 | 1,025,800 |
22 Mar 2022 | 31.86 | 33.05 | 31.50 | 32.51 | 32.51 | 249,500 |
21 Mar 2022 | 32.60 | 32.60 | 30.92 | 31.52 | 31.52 | 292,900 |
18 Mar 2022 | 30.50 | 32.97 | 29.66 | 32.65 | 32.65 | 557,000 |
17 Mar 2022 | 29.38 | 31.36 | 29.31 | 30.83 | 30.83 | 183,500 |
16 Mar 2022 | 28.65 | 29.68 | 27.59 | 29.47 | 29.47 | 151,300 |
15 Mar 2022 | 27.67 | 28.27 | 26.87 | 28.07 | 28.07 | 211,300 |
14 Mar 2022 | 28.95 | 29.71 | 27.50 | 27.79 | 27.79 | 244,000 |
11 Mar 2022 | 30.40 | 30.71 | 28.77 | 28.98 | 28.98 | 200,700 |
10 Mar 2022 | 30.45 | 30.73 | 29.56 | 30.01 | 30.01 | 277,700 |
09 Mar 2022 | 30.74 | 31.90 | 30.06 | 30.76 | 30.76 | 372,800 |
08 Mar 2022 | 30.41 | 31.22 | 29.59 | 30.45 | 30.45 | 391,200 |
07 Mar 2022 | 30.18 | 30.88 | 29.02 | 30.21 | 30.21 | 438,700 |
04 Mar 2022 | 30.56 | 31.74 | 29.79 | 30.23 | 30.23 | 415,100 |
03 Mar 2022 | 32.77 | 32.77 | 31.03 | 31.42 | 31.42 | 244,600 |
02 Mar 2022 | 28.75 | 33.42 | 27.13 | 32.74 | 32.74 | 477,300 |
01 Mar 2022 | 31.40 | 32.55 | 31.24 | 31.76 | 31.76 | 395,700 |
28 Feb 2022 | 30.85 | 31.92 | 30.41 | 31.70 | 31.70 | 385,700 |
25 Feb 2022 | 29.47 | 31.29 | 29.47 | 31.04 | 31.04 | 440,200 |
24 Feb 2022 | 27.07 | 29.24 | 26.94 | 29.21 | 29.21 | 264,100 |
23 Feb 2022 | 31.26 | 32.23 | 27.59 | 27.86 | 27.86 | 1,031,400 |
22 Feb 2022 | 30.96 | 31.60 | 30.32 | 30.88 | 30.88 | 239,100 |
18 Feb 2022 | 31.16 | 32.14 | 30.64 | 31.32 | 31.32 | 175,300 |
17 Feb 2022 | 32.76 | 33.04 | 30.87 | 31.24 | 31.24 | 367,300 |
16 Feb 2022 | 32.62 | 33.45 | 31.82 | 33.13 | 33.13 | 302,500 |
15 Feb 2022 | 31.13 | 32.97 | 31.11 | 32.79 | 32.79 | 391,700 |
14 Feb 2022 | 30.78 | 31.36 | 29.56 | 30.60 | 30.60 | 154,600 |
11 Feb 2022 | 30.60 | 31.49 | 28.76 | 30.56 | 30.56 | 198,200 |
10 Feb 2022 | 30.75 | 32.72 | 30.26 | 30.60 | 30.60 | 220,000 |
09 Feb 2022 | 30.29 | 31.98 | 30.28 | 31.90 | 31.90 | 360,600 |
08 Feb 2022 | 29.14 | 30.14 | 28.20 | 30.02 | 30.02 | 190,400 |
07 Feb 2022 | 27.69 | 29.35 | 27.60 | 28.92 | 28.92 | 335,700 |
04 Feb 2022 | 28.56 | 28.84 | 27.69 | 28.00 | 28.00 | 559,200 |
03 Feb 2022 | 29.00 | 29.54 | 28.64 | 28.72 | 28.72 | 359,100 |
02 Feb 2022 | 29.83 | 30.11 | 29.34 | 29.53 | 29.53 | 323,500 |
01 Feb 2022 | 26.96 | 29.91 | 26.83 | 29.64 | 29.64 | 650,200 |
31 Jan 2022 | 25.84 | 27.37 | 25.84 | 27.12 | 27.12 | 445,400 |
28 Jan 2022 | 25.52 | 26.17 | 24.70 | 26.16 | 26.16 | 189,300 |
27 Jan 2022 | 26.47 | 26.72 | 24.90 | 25.09 | 25.09 | 368,000 |
26 Jan 2022 | 26.68 | 27.83 | 26.03 | 26.48 | 26.48 | 217,500 |
25 Jan 2022 | 26.60 | 27.40 | 25.76 | 26.29 | 26.29 | 926,600 |
24 Jan 2022 | 26.01 | 27.25 | 24.60 | 27.10 | 27.10 | 824,300 |
21 Jan 2022 | 28.81 | 29.28 | 25.87 | 26.00 | 26.00 | 778,800 |
20 Jan 2022 | 31.38 | 31.82 | 28.84 | 29.12 | 29.12 | 665,700 |
19 Jan 2022 | 31.01 | 33.02 | 30.86 | 31.61 | 31.61 | 916,800 |
18 Jan 2022 | 31.20 | 32.21 | 30.63 | 30.82 | 30.82 | 513,500 |
14 Jan 2022 | 29.19 | 32.18 | 28.15 | 31.96 | 31.96 | 672,700 |
13 Jan 2022 | 29.16 | 29.57 | 28.31 | 29.13 | 29.13 | 259,800 |
12 Jan 2022 | 30.89 | 30.99 | 29.57 | 29.60 | 29.60 | 138,300 |
11 Jan 2022 | 28.85 | 30.68 | 28.85 | 30.41 | 30.41 | 832,800 |
10 Jan 2022 | 30.40 | 30.40 | 27.80 | 28.71 | 28.71 | 1,103,500 |
07 Jan 2022 | 30.75 | 31.32 | 29.82 | 30.50 | 30.50 | 585,200 |
06 Jan 2022 | 30.61 | 32.06 | 30.42 | 31.05 | 31.05 | 435,300 |
05 Jan 2022 | 30.13 | 31.29 | 29.53 | 30.50 | 30.50 | 438,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |