Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 18.92 | 19.00 | 18.04 | 18.04 | 18.04 | 5,297,000 |
20 May 2022 | 18.83 | 18.90 | 17.81 | 18.19 | 18.19 | 5,730,900 |
19 May 2022 | 18.42 | 18.98 | 18.23 | 18.62 | 18.62 | 5,605,800 |
18 May 2022 | 18.30 | 18.39 | 17.82 | 18.13 | 18.13 | 5,417,400 |
17 May 2022 | 19.00 | 19.13 | 18.31 | 18.67 | 18.67 | 6,501,100 |
16 May 2022 | 18.56 | 18.62 | 18.06 | 18.32 | 18.32 | 4,154,800 |
13 May 2022 | 19.01 | 19.29 | 18.26 | 18.68 | 18.68 | 7,858,700 |
12 May 2022 | 17.70 | 18.55 | 17.23 | 17.71 | 17.71 | 19,023,600 |
11 May 2022 | 18.53 | 19.88 | 18.10 | 18.18 | 18.18 | 14,410,900 |
10 May 2022 | 19.98 | 20.14 | 19.16 | 19.44 | 19.44 | 7,176,500 |
09 May 2022 | 20.36 | 20.79 | 18.87 | 19.23 | 19.23 | 12,472,900 |
06 May 2022 | 22.36 | 22.64 | 21.93 | 22.39 | 22.39 | 5,442,000 |
05 May 2022 | 24.57 | 24.57 | 22.12 | 22.61 | 22.61 | 11,554,300 |
04 May 2022 | 24.34 | 24.97 | 24.04 | 24.87 | 24.87 | 6,639,500 |
03 May 2022 | 23.90 | 23.96 | 23.31 | 23.43 | 23.43 | 5,523,000 |
02 May 2022 | 24.18 | 24.39 | 23.68 | 24.00 | 24.00 | 6,414,300 |
29 Apr 2022 | 24.33 | 24.57 | 23.76 | 23.84 | 23.84 | 5,785,300 |
28 Apr 2022 | 24.60 | 25.24 | 24.25 | 24.94 | 24.94 | 7,616,600 |
27 Apr 2022 | 24.32 | 24.65 | 23.97 | 24.23 | 24.23 | 4,498,900 |
26 Apr 2022 | 25.10 | 25.12 | 23.59 | 23.86 | 23.86 | 7,539,700 |
25 Apr 2022 | 24.19 | 25.22 | 24.10 | 25.10 | 25.10 | 7,760,800 |
22 Apr 2022 | 25.25 | 25.36 | 24.44 | 24.63 | 24.63 | 5,635,700 |
21 Apr 2022 | 26.78 | 26.87 | 25.73 | 25.74 | 25.74 | 4,859,400 |
20 Apr 2022 | 26.30 | 26.33 | 25.51 | 25.74 | 25.74 | 5,789,800 |
19 Apr 2022 | 25.59 | 26.11 | 25.54 | 25.93 | 25.93 | 3,554,400 |
18 Apr 2022 | 24.62 | 25.67 | 24.38 | 25.39 | 25.39 | 6,876,800 |
14 Apr 2022 | 25.73 | 25.81 | 24.72 | 24.88 | 24.88 | 5,129,400 |
13 Apr 2022 | 24.84 | 25.96 | 24.80 | 25.67 | 25.67 | 5,109,200 |
12 Apr 2022 | 25.31 | 25.32 | 24.48 | 24.49 | 24.49 | 4,285,900 |
11 Apr 2022 | 25.57 | 25.75 | 24.83 | 24.91 | 24.91 | 4,800,700 |
08 Apr 2022 | 26.77 | 27.54 | 26.50 | 26.68 | 26.68 | 5,543,400 |
07 Apr 2022 | 27.12 | 27.40 | 26.89 | 27.07 | 27.07 | 4,540,100 |
06 Apr 2022 | 28.11 | 28.14 | 26.95 | 27.34 | 27.34 | 7,099,400 |
05 Apr 2022 | 29.13 | 29.20 | 28.45 | 28.84 | 28.84 | 4,097,500 |
04 Apr 2022 | 28.84 | 29.05 | 28.24 | 28.78 | 28.78 | 3,693,200 |
01 Apr 2022 | 28.44 | 29.33 | 28.36 | 29.11 | 29.11 | 7,977,300 |
31 Mar 2022 | 29.65 | 29.65 | 28.53 | 28.56 | 28.56 | 5,067,200 |
30 Mar 2022 | 29.61 | 30.00 | 29.36 | 29.50 | 29.50 | 4,069,100 |
29 Mar 2022 | 30.04 | 30.22 | 29.61 | 29.98 | 29.98 | 5,306,600 |
28 Mar 2022 | 29.80 | 30.30 | 29.70 | 30.13 | 30.13 | 6,759,100 |
25 Mar 2022 | 28.21 | 28.39 | 27.63 | 27.94 | 27.94 | 9,335,800 |
24 Mar 2022 | 26.91 | 27.85 | 26.77 | 27.63 | 27.63 | 7,568,000 |
23 Mar 2022 | 26.54 | 26.87 | 26.31 | 26.50 | 26.50 | 5,161,100 |
22 Mar 2022 | 26.93 | 27.18 | 26.54 | 26.58 | 26.58 | 5,701,900 |
21 Mar 2022 | 25.97 | 26.08 | 25.53 | 25.85 | 25.85 | 4,770,000 |
18 Mar 2022 | 25.40 | 26.44 | 25.29 | 26.43 | 26.43 | 5,578,200 |
17 Mar 2022 | 25.70 | 25.86 | 25.47 | 25.65 | 25.65 | 2,516,200 |
16 Mar 2022 | 25.36 | 25.87 | 24.66 | 25.66 | 25.66 | 7,204,500 |
15 Mar 2022 | 24.35 | 25.01 | 24.14 | 24.95 | 24.95 | 5,141,500 |
14 Mar 2022 | 24.32 | 24.59 | 24.09 | 24.32 | 24.32 | 3,494,200 |
11 Mar 2022 | 24.80 | 24.87 | 23.98 | 24.02 | 24.02 | 4,508,100 |
10 Mar 2022 | 24.53 | 24.95 | 24.35 | 24.86 | 24.86 | 4,262,700 |
09 Mar 2022 | 26.48 | 26.79 | 26.22 | 26.32 | 26.32 | 7,202,600 |
08 Mar 2022 | 24.30 | 24.72 | 23.93 | 24.15 | 24.15 | 7,486,100 |
07 Mar 2022 | 24.57 | 24.80 | 23.32 | 23.56 | 23.56 | 9,189,100 |
04 Mar 2022 | 25.96 | 26.07 | 24.51 | 24.78 | 24.78 | 8,665,200 |
03 Mar 2022 | 27.56 | 27.64 | 26.26 | 26.41 | 26.41 | 11,761,100 |
02 Mar 2022 | 27.55 | 28.52 | 27.30 | 27.58 | 27.58 | 7,551,100 |
01 Mar 2022 | 27.96 | 28.02 | 27.15 | 27.78 | 27.78 | 11,998,800 |
28 Feb 2022 | 24.49 | 26.38 | 24.48 | 26.38 | 26.38 | 13,625,700 |
25 Feb 2022 | 24.66 | 24.86 | 24.17 | 24.53 | 24.53 | 7,294,900 |
24 Feb 2022 | 22.14 | 24.94 | 22.08 | 24.06 | 24.06 | 16,154,000 |
23 Feb 2022 | 24.43 | 24.50 | 23.42 | 23.61 | 23.61 | 8,870,500 |
22 Feb 2022 | 23.55 | 24.08 | 23.47 | 23.79 | 23.79 | 6,807,300 |
18 Feb 2022 | 25.37 | 25.63 | 24.79 | 25.11 | 25.11 | 9,924,100 |
17 Feb 2022 | 26.47 | 26.58 | 25.64 | 25.70 | 25.70 | 7,666,000 |
16 Feb 2022 | 27.46 | 27.93 | 27.24 | 27.76 | 27.76 | 4,197,600 |
15 Feb 2022 | 27.88 | 28.04 | 27.58 | 27.80 | 27.80 | 3,897,500 |
14 Feb 2022 | 26.86 | 26.97 | 26.28 | 26.53 | 26.53 | 5,875,500 |
11 Feb 2022 | 27.42 | 27.67 | 26.43 | 26.65 | 26.65 | 10,060,500 |
10 Feb 2022 | 27.38 | 28.84 | 27.38 | 27.74 | 27.74 | 11,501,800 |
09 Feb 2022 | 27.76 | 28.23 | 27.50 | 28.23 | 28.23 | 3,774,400 |
08 Feb 2022 | 27.44 | 27.92 | 26.88 | 27.92 | 27.92 | 4,576,000 |
07 Feb 2022 | 27.01 | 28.05 | 26.89 | 27.83 | 27.83 | 10,917,000 |
04 Feb 2022 | 23.76 | 25.74 | 23.58 | 25.56 | 25.56 | 13,078,400 |
03 Feb 2022 | 22.96 | 23.33 | 22.77 | 22.84 | 22.84 | 3,561,700 |
02 Feb 2022 | 24.12 | 24.13 | 23.26 | 23.58 | 23.58 | 4,222,400 |
01 Feb 2022 | 24.48 | 24.70 | 24.00 | 24.20 | 24.20 | 5,361,600 |
31 Jan 2022 | 23.48 | 24.39 | 23.39 | 24.16 | 24.16 | 5,328,500 |
28 Jan 2022 | 23.33 | 23.82 | 23.00 | 23.77 | 23.77 | 8,518,700 |
27 Jan 2022 | 23.22 | 23.42 | 22.31 | 22.31 | 22.31 | 10,216,500 |
26 Jan 2022 | 24.21 | 24.48 | 23.08 | 23.25 | 23.25 | 16,864,700 |
25 Jan 2022 | 23.10 | 23.67 | 22.65 | 23.22 | 23.22 | 14,666,800 |
24 Jan 2022 | 21.17 | 23.66 | 20.90 | 23.48 | 23.48 | 19,580,500 |
21 Jan 2022 | 24.28 | 24.58 | 23.64 | 24.10 | 24.10 | 14,546,700 |
20 Jan 2022 | 26.74 | 27.43 | 26.72 | 26.90 | 26.90 | 8,127,200 |
19 Jan 2022 | 26.59 | 26.86 | 26.12 | 26.20 | 26.20 | 5,608,600 |
18 Jan 2022 | 26.14 | 26.36 | 25.97 | 26.28 | 26.28 | 5,490,100 |
14 Jan 2022 | 26.65 | 27.38 | 26.54 | 27.17 | 27.17 | 7,138,100 |
13 Jan 2022 | 27.92 | 28.02 | 26.64 | 26.96 | 26.96 | 6,406,900 |
12 Jan 2022 | 27.66 | 27.76 | 27.32 | 27.62 | 27.62 | 6,993,300 |
11 Jan 2022 | 26.09 | 27.22 | 25.99 | 27.01 | 27.01 | 8,372,200 |
10 Jan 2022 | 25.08 | 26.53 | 24.88 | 26.31 | 26.31 | 12,742,500 |
07 Jan 2022 | 26.38 | 26.60 | 25.55 | 26.41 | 26.41 | 9,618,100 |
06 Jan 2022 | 27.00 | 27.48 | 26.80 | 27.28 | 27.28 | 6,675,300 |
05 Jan 2022 | 29.26 | 29.57 | 27.51 | 27.64 | 27.64 | 10,718,700 |
04 Jan 2022 | 29.67 | 30.07 | 28.70 | 29.22 | 29.22 | 6,253,900 |
03 Jan 2022 | 29.75 | 29.87 | 28.82 | 28.95 | 28.95 | 5,205,600 |
31 Dec 2021 | 30.36 | 30.47 | 28.85 | 28.90 | 28.90 | 5,522,200 |
30 Dec 2021 | 29.83 | 30.28 | 29.74 | 29.81 | 29.81 | 4,659,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |