Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 30.84 | 30.91 | 29.90 | 30.04 | 30.04 | 270,300 |
17 May 2022 | 30.70 | 31.23 | 30.22 | 31.20 | 31.20 | 314,500 |
16 May 2022 | 29.71 | 30.03 | 29.34 | 29.75 | 29.75 | 179,300 |
13 May 2022 | 29.75 | 30.63 | 29.56 | 29.83 | 29.83 | 498,100 |
12 May 2022 | 29.79 | 29.88 | 28.91 | 29.61 | 29.61 | 535,100 |
11 May 2022 | 30.14 | 30.93 | 29.69 | 29.99 | 29.99 | 434,700 |
10 May 2022 | 30.55 | 30.57 | 29.41 | 29.80 | 29.80 | 548,100 |
09 May 2022 | 30.49 | 31.20 | 29.96 | 30.12 | 30.12 | 337,700 |
06 May 2022 | 30.54 | 32.08 | 29.72 | 30.36 | 30.36 | 452,400 |
05 May 2022 | 31.62 | 32.10 | 30.51 | 31.07 | 31.07 | 319,700 |
04 May 2022 | 31.06 | 32.01 | 30.78 | 31.99 | 31.99 | 355,200 |
03 May 2022 | 31.40 | 31.67 | 30.69 | 30.85 | 30.85 | 387,000 |
02 May 2022 | 31.56 | 31.88 | 31.00 | 31.66 | 31.66 | 245,100 |
29 Apr 2022 | 31.98 | 32.30 | 31.23 | 31.30 | 31.30 | 379,400 |
28 Apr 2022 | 31.47 | 32.35 | 31.15 | 32.15 | 32.15 | 348,800 |
27 Apr 2022 | 31.39 | 31.63 | 30.87 | 31.07 | 31.07 | 264,500 |
26 Apr 2022 | 31.43 | 31.71 | 31.10 | 31.43 | 31.43 | 317,100 |
25 Apr 2022 | 31.44 | 31.71 | 30.79 | 31.58 | 31.58 | 340,900 |
22 Apr 2022 | 32.16 | 32.27 | 31.54 | 31.66 | 31.66 | 156,800 |
21 Apr 2022 | 32.63 | 32.76 | 32.01 | 32.16 | 32.16 | 165,300 |
20 Apr 2022 | 32.98 | 33.58 | 32.15 | 32.28 | 32.28 | 215,000 |
19 Apr 2022 | 32.82 | 32.89 | 32.26 | 32.84 | 32.84 | 339,700 |
18 Apr 2022 | 31.30 | 32.93 | 31.20 | 32.61 | 32.61 | 476,400 |
14 Apr 2022 | 30.74 | 31.54 | 30.74 | 31.40 | 31.40 | 370,600 |
13 Apr 2022 | 30.58 | 30.95 | 30.04 | 30.76 | 30.76 | 423,400 |
12 Apr 2022 | 29.21 | 30.31 | 29.17 | 30.26 | 30.26 | 531,000 |
11 Apr 2022 | 28.27 | 29.26 | 28.22 | 29.13 | 29.13 | 438,600 |
08 Apr 2022 | 28.86 | 29.01 | 27.97 | 28.44 | 28.44 | 1,000,300 |
07 Apr 2022 | 29.03 | 29.08 | 28.43 | 29.02 | 29.02 | 481,900 |
06 Apr 2022 | 29.88 | 30.01 | 28.87 | 28.95 | 28.95 | 833,300 |
05 Apr 2022 | 31.06 | 31.17 | 30.14 | 30.17 | 30.17 | 809,000 |
04 Apr 2022 | 32.14 | 32.48 | 30.94 | 31.04 | 31.04 | 727,100 |
01 Apr 2022 | 33.60 | 33.75 | 32.16 | 32.64 | 32.64 | 489,200 |
31 Mar 2022 | 33.57 | 33.87 | 33.34 | 33.45 | 33.45 | 288,300 |
30 Mar 2022 | 34.07 | 34.19 | 33.42 | 33.63 | 33.63 | 285,000 |
29 Mar 2022 | 34.11 | 34.54 | 33.73 | 34.13 | 34.13 | 544,400 |
28 Mar 2022 | 33.73 | 33.78 | 33.13 | 33.66 | 33.66 | 320,800 |
25 Mar 2022 | 34.15 | 34.25 | 32.85 | 33.84 | 33.84 | 753,000 |
24 Mar 2022 | 33.06 | 34.39 | 32.95 | 34.15 | 34.15 | 1,419,400 |
23 Mar 2022 | 32.06 | 32.52 | 31.73 | 32.48 | 32.48 | 371,400 |
22 Mar 2022 | 31.70 | 32.08 | 31.31 | 31.93 | 31.93 | 597,600 |
21 Mar 2022 | 32.12 | 32.31 | 31.56 | 31.65 | 31.65 | 577,600 |
18 Mar 2022 | 32.16 | 32.56 | 31.37 | 31.92 | 31.92 | 897,400 |
17 Mar 2022 | 30.94 | 32.23 | 30.94 | 32.05 | 32.05 | 878,300 |
16 Mar 2022 | 31.61 | 32.27 | 30.88 | 31.10 | 31.10 | 1,403,300 |
15 Mar 2022 | 31.44 | 31.55 | 30.99 | 31.50 | 31.50 | 440,900 |
14 Mar 2022 | 31.54 | 31.75 | 30.77 | 31.20 | 31.20 | 457,400 |
11 Mar 2022 | 31.92 | 32.33 | 31.34 | 31.47 | 31.47 | 277,300 |
10 Mar 2022 | 30.73 | 31.76 | 30.71 | 31.71 | 31.71 | 374,700 |
09 Mar 2022 | 31.53 | 31.90 | 30.74 | 30.99 | 30.99 | 377,500 |
08 Mar 2022 | 31.02 | 31.66 | 30.69 | 31.22 | 31.22 | 497,600 |
07 Mar 2022 | 31.30 | 31.98 | 30.81 | 30.98 | 30.98 | 696,300 |
04 Mar 2022 | 31.03 | 31.64 | 30.61 | 31.19 | 31.19 | 531,600 |
03 Mar 2022 | 32.16 | 32.36 | 31.22 | 31.34 | 31.34 | 334,900 |
02 Mar 2022 | 30.86 | 32.04 | 30.83 | 32.00 | 32.00 | 548,800 |
01 Mar 2022 | 31.43 | 31.95 | 30.40 | 30.61 | 30.61 | 1,307,800 |
28 Feb 2022 | 29.22 | 32.73 | 29.22 | 31.51 | 31.51 | 1,918,700 |
25 Feb 2022 | 28.00 | 29.35 | 27.91 | 29.22 | 29.22 | 594,700 |
24 Feb 2022 | 26.96 | 28.20 | 26.54 | 28.14 | 28.14 | 286,400 |
23 Feb 2022 | 27.75 | 27.98 | 27.54 | 27.63 | 27.63 | 260,600 |
22 Feb 2022 | 27.58 | 27.95 | 27.13 | 27.68 | 27.68 | 217,500 |
18 Feb 2022 | 27.76 | 28.31 | 27.26 | 27.76 | 27.76 | 352,800 |
17 Feb 2022 | 28.56 | 28.71 | 27.76 | 27.84 | 27.84 | 249,200 |
16 Feb 2022 | 27.72 | 28.88 | 27.72 | 28.81 | 28.81 | 225,800 |
15 Feb 2022 | 28.05 | 28.25 | 27.65 | 27.97 | 27.97 | 280,100 |
14 Feb 2022 | 27.57 | 28.06 | 27.44 | 27.78 | 27.78 | 439,300 |
11 Feb 2022 | 27.55 | 27.86 | 27.10 | 27.45 | 27.45 | 214,100 |
10 Feb 2022 | 27.70 | 28.04 | 27.43 | 27.62 | 27.62 | 309,200 |
09 Feb 2022 | 27.80 | 28.21 | 27.76 | 27.93 | 27.93 | 458,500 |
08 Feb 2022 | 27.22 | 27.68 | 27.02 | 27.65 | 27.65 | 260,200 |
07 Feb 2022 | 26.26 | 27.10 | 26.12 | 26.82 | 26.82 | 266,400 |
04 Feb 2022 | 26.23 | 26.47 | 25.70 | 26.27 | 26.27 | 223,300 |
03 Feb 2022 | 26.80 | 27.05 | 26.31 | 26.44 | 26.44 | 146,300 |
02 Feb 2022 | 27.50 | 27.62 | 26.74 | 26.87 | 26.87 | 255,500 |
01 Feb 2022 | 27.01 | 27.67 | 26.40 | 27.60 | 27.60 | 468,700 |
31 Jan 2022 | 25.90 | 26.87 | 25.81 | 26.85 | 26.85 | 270,300 |
28 Jan 2022 | 25.89 | 26.10 | 25.25 | 26.08 | 26.08 | 363,600 |
27 Jan 2022 | 25.89 | 26.56 | 25.64 | 26.01 | 26.01 | 432,600 |
26 Jan 2022 | 26.56 | 26.86 | 25.79 | 25.85 | 25.85 | 297,400 |
25 Jan 2022 | 26.36 | 26.58 | 25.94 | 26.25 | 26.25 | 417,800 |
24 Jan 2022 | 25.62 | 26.79 | 25.38 | 26.75 | 26.75 | 398,400 |
21 Jan 2022 | 25.81 | 26.70 | 25.72 | 26.00 | 26.00 | 280,200 |
20 Jan 2022 | 26.67 | 27.05 | 25.96 | 25.98 | 25.98 | 333,200 |
19 Jan 2022 | 27.03 | 27.23 | 26.55 | 26.63 | 26.63 | 178,500 |
18 Jan 2022 | 27.67 | 27.75 | 26.89 | 26.92 | 26.92 | 285,200 |
14 Jan 2022 | 27.92 | 28.01 | 27.06 | 28.00 | 28.00 | 422,900 |
13 Jan 2022 | 27.76 | 28.30 | 27.60 | 27.97 | 27.97 | 331,400 |
12 Jan 2022 | 26.98 | 27.58 | 26.89 | 27.38 | 27.38 | 395,200 |
11 Jan 2022 | 27.05 | 27.05 | 26.63 | 26.90 | 26.90 | 328,300 |
10 Jan 2022 | 27.70 | 27.99 | 26.72 | 26.90 | 26.90 | 220,700 |
07 Jan 2022 | 28.17 | 28.20 | 27.59 | 27.71 | 27.71 | 311,500 |
06 Jan 2022 | 28.40 | 28.46 | 28.05 | 28.21 | 28.21 | 197,000 |
05 Jan 2022 | 29.31 | 29.31 | 28.19 | 28.23 | 28.23 | 261,000 |
04 Jan 2022 | 29.62 | 29.72 | 29.20 | 29.23 | 29.23 | 194,700 |
03 Jan 2022 | 29.45 | 29.82 | 29.22 | 29.53 | 29.53 | 201,000 |
31 Dec 2021 | 29.03 | 29.57 | 28.96 | 29.38 | 29.38 | 319,800 |
30 Dec 2021 | 29.23 | 29.50 | 28.92 | 28.99 | 28.99 | 201,600 |
29 Dec 2021 | 29.50 | 29.68 | 29.22 | 29.36 | 29.36 | 194,900 |
28 Dec 2021 | 29.27 | 29.54 | 29.13 | 29.45 | 29.45 | 169,300 |
27 Dec 2021 | 29.18 | 29.42 | 28.96 | 29.17 | 29.17 | 243,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |