Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 24.12 | 25.23 | 23.32 | 25.23 | 25.23 | 475,600 |
26 May 2022 | 22.90 | 24.58 | 22.73 | 24.16 | 24.16 | 646,300 |
25 May 2022 | 23.26 | 23.54 | 22.01 | 22.93 | 22.93 | 378,000 |
24 May 2022 | 24.10 | 24.10 | 22.73 | 23.25 | 23.25 | 454,900 |
23 May 2022 | 24.48 | 25.17 | 24.10 | 24.40 | 24.40 | 446,800 |
20 May 2022 | 24.22 | 24.85 | 23.06 | 24.72 | 24.72 | 443,300 |
19 May 2022 | 23.19 | 24.14 | 22.28 | 23.77 | 23.77 | 543,200 |
18 May 2022 | 24.08 | 24.89 | 22.95 | 23.19 | 23.19 | 597,900 |
17 May 2022 | 23.99 | 25.17 | 23.72 | 25.12 | 25.12 | 519,300 |
16 May 2022 | 22.67 | 23.77 | 22.55 | 23.27 | 23.27 | 601,000 |
13 May 2022 | 22.70 | 23.37 | 22.00 | 22.86 | 22.86 | 1,006,000 |
12 May 2022 | 20.57 | 22.75 | 20.24 | 21.83 | 21.83 | 1,005,500 |
11 May 2022 | 23.00 | 23.41 | 20.61 | 20.88 | 20.88 | 1,067,600 |
10 May 2022 | 23.82 | 24.75 | 22.64 | 22.98 | 22.98 | 1,020,900 |
09 May 2022 | 22.66 | 23.75 | 21.75 | 22.80 | 22.80 | 1,268,700 |
06 May 2022 | 24.01 | 24.82 | 22.52 | 23.05 | 23.05 | 842,900 |
05 May 2022 | 26.17 | 26.17 | 23.39 | 23.97 | 23.97 | 567,100 |
04 May 2022 | 25.81 | 26.99 | 24.02 | 26.71 | 26.71 | 478,800 |
03 May 2022 | 25.13 | 26.87 | 25.13 | 25.54 | 25.54 | 330,900 |
02 May 2022 | 23.62 | 25.22 | 23.62 | 25.15 | 25.15 | 563,600 |
29 Apr 2022 | 24.79 | 25.73 | 23.63 | 23.80 | 23.80 | 481,700 |
28 Apr 2022 | 25.60 | 25.64 | 23.74 | 25.04 | 25.04 | 432,900 |
27 Apr 2022 | 24.67 | 25.89 | 24.63 | 25.09 | 25.09 | 576,000 |
26 Apr 2022 | 26.76 | 27.22 | 24.66 | 24.70 | 24.70 | 516,500 |
25 Apr 2022 | 26.65 | 27.61 | 26.59 | 27.10 | 27.10 | 321,300 |
22 Apr 2022 | 27.09 | 28.26 | 26.50 | 26.75 | 26.75 | 465,800 |
21 Apr 2022 | 28.65 | 29.30 | 26.57 | 27.24 | 27.24 | 547,300 |
20 Apr 2022 | 28.37 | 29.20 | 27.78 | 28.27 | 28.27 | 317,200 |
19 Apr 2022 | 28.85 | 29.34 | 28.11 | 28.31 | 28.31 | 366,200 |
18 Apr 2022 | 30.28 | 30.28 | 28.36 | 28.53 | 28.53 | 408,300 |
14 Apr 2022 | 31.08 | 31.08 | 30.02 | 30.11 | 30.11 | 351,900 |
13 Apr 2022 | 30.42 | 31.66 | 30.15 | 31.04 | 31.04 | 460,900 |
12 Apr 2022 | 30.50 | 31.61 | 29.80 | 30.21 | 30.21 | 385,800 |
11 Apr 2022 | 30.33 | 30.94 | 29.43 | 30.02 | 30.02 | 499,900 |
08 Apr 2022 | 32.08 | 32.43 | 30.49 | 30.70 | 30.70 | 391,700 |
07 Apr 2022 | 33.21 | 33.66 | 31.91 | 32.20 | 32.20 | 363,200 |
06 Apr 2022 | 32.77 | 34.02 | 32.42 | 33.42 | 33.42 | 295,200 |
05 Apr 2022 | 34.89 | 35.62 | 33.20 | 33.26 | 33.26 | 327,700 |
04 Apr 2022 | 35.27 | 35.45 | 34.66 | 35.19 | 35.19 | 424,300 |
01 Apr 2022 | 32.52 | 35.18 | 32.25 | 35.01 | 35.01 | 514,800 |
31 Mar 2022 | 33.99 | 33.99 | 32.01 | 32.17 | 32.17 | 598,500 |
30 Mar 2022 | 34.32 | 34.53 | 32.27 | 32.40 | 32.40 | 459,200 |
29 Mar 2022 | 33.64 | 35.22 | 33.39 | 34.47 | 34.47 | 476,500 |
28 Mar 2022 | 33.38 | 33.99 | 32.17 | 33.00 | 33.00 | 393,700 |
25 Mar 2022 | 34.13 | 34.13 | 32.90 | 33.20 | 33.20 | 244,000 |
24 Mar 2022 | 33.54 | 34.16 | 32.86 | 34.09 | 34.09 | 272,000 |
23 Mar 2022 | 33.64 | 34.69 | 32.74 | 33.43 | 33.43 | 375,500 |
22 Mar 2022 | 33.29 | 34.77 | 33.26 | 34.04 | 34.04 | 446,200 |
21 Mar 2022 | 35.21 | 35.22 | 33.09 | 33.34 | 33.34 | 422,800 |
18 Mar 2022 | 33.22 | 35.44 | 32.28 | 35.13 | 35.13 | 1,566,200 |
17 Mar 2022 | 30.67 | 33.08 | 30.51 | 32.68 | 32.68 | 605,500 |
16 Mar 2022 | 30.25 | 31.02 | 29.64 | 30.95 | 30.95 | 497,400 |
15 Mar 2022 | 29.18 | 29.88 | 28.90 | 29.61 | 29.61 | 521,300 |
14 Mar 2022 | 30.54 | 31.90 | 28.76 | 29.00 | 29.00 | 565,800 |
11 Mar 2022 | 31.62 | 32.17 | 30.38 | 30.39 | 30.39 | 413,000 |
10 Mar 2022 | 31.58 | 32.49 | 30.60 | 31.17 | 31.17 | 534,100 |
09 Mar 2022 | 31.25 | 32.78 | 31.03 | 32.62 | 32.62 | 613,900 |
08 Mar 2022 | 30.70 | 31.51 | 29.20 | 30.16 | 30.16 | 622,800 |
07 Mar 2022 | 30.58 | 31.76 | 30.52 | 30.91 | 30.91 | 615,400 |
04 Mar 2022 | 30.90 | 32.79 | 30.32 | 30.45 | 30.45 | 612,300 |
03 Mar 2022 | 32.18 | 32.42 | 30.34 | 31.03 | 31.03 | 466,400 |
02 Mar 2022 | 32.04 | 32.77 | 31.57 | 32.22 | 32.22 | 367,900 |
01 Mar 2022 | 32.06 | 33.22 | 31.61 | 32.10 | 32.10 | 720,000 |
28 Feb 2022 | 32.86 | 33.55 | 31.83 | 32.56 | 32.56 | 537,200 |
25 Feb 2022 | 32.98 | 33.26 | 31.73 | 33.03 | 33.03 | 297,500 |
24 Feb 2022 | 30.38 | 32.99 | 30.25 | 32.92 | 32.92 | 603,700 |
23 Feb 2022 | 33.35 | 33.35 | 31.20 | 31.26 | 31.26 | 438,500 |
22 Feb 2022 | 32.63 | 33.81 | 31.79 | 32.85 | 32.85 | 365,300 |
18 Feb 2022 | 33.37 | 34.06 | 32.42 | 32.58 | 32.58 | 630,600 |
17 Feb 2022 | 35.16 | 35.57 | 33.28 | 33.44 | 33.44 | 443,400 |
16 Feb 2022 | 35.24 | 35.98 | 34.35 | 35.33 | 35.33 | 460,500 |
15 Feb 2022 | 35.43 | 36.68 | 35.38 | 35.64 | 35.64 | 508,900 |
14 Feb 2022 | 34.85 | 35.61 | 34.22 | 34.88 | 34.88 | 522,100 |
11 Feb 2022 | 36.29 | 36.78 | 34.34 | 34.85 | 34.85 | 666,700 |
10 Feb 2022 | 37.29 | 38.54 | 35.56 | 36.27 | 36.27 | 645,000 |
09 Feb 2022 | 36.78 | 38.40 | 36.40 | 38.35 | 38.35 | 874,300 |
08 Feb 2022 | 35.47 | 36.21 | 34.63 | 36.10 | 36.10 | 295,100 |
07 Feb 2022 | 33.93 | 37.21 | 33.93 | 35.92 | 35.92 | 670,900 |
04 Feb 2022 | 33.74 | 34.33 | 33.10 | 33.83 | 33.83 | 463,500 |
03 Feb 2022 | 33.35 | 34.70 | 33.06 | 33.74 | 33.74 | 462,400 |
02 Feb 2022 | 35.35 | 35.38 | 33.67 | 34.01 | 34.01 | 465,700 |
01 Feb 2022 | 34.69 | 35.44 | 33.81 | 35.35 | 35.35 | 568,700 |
31 Jan 2022 | 32.49 | 34.24 | 32.39 | 34.22 | 34.22 | 847,200 |
28 Jan 2022 | 31.57 | 32.39 | 30.51 | 32.37 | 32.37 | 645,800 |
27 Jan 2022 | 34.04 | 34.10 | 31.20 | 31.45 | 31.45 | 378,400 |
26 Jan 2022 | 34.63 | 36.14 | 33.03 | 33.25 | 33.25 | 534,800 |
25 Jan 2022 | 34.19 | 34.85 | 33.03 | 33.73 | 33.73 | 513,200 |
24 Jan 2022 | 32.02 | 35.06 | 31.11 | 34.76 | 34.76 | 857,000 |
21 Jan 2022 | 32.24 | 34.43 | 32.24 | 32.36 | 32.36 | 656,300 |
20 Jan 2022 | 33.84 | 34.93 | 32.67 | 32.84 | 32.84 | 477,800 |
19 Jan 2022 | 31.94 | 33.49 | 31.70 | 33.17 | 33.17 | 660,700 |
18 Jan 2022 | 33.94 | 33.94 | 31.35 | 31.42 | 31.42 | 785,100 |
14 Jan 2022 | 33.38 | 35.07 | 31.86 | 34.84 | 34.84 | 1,110,100 |
13 Jan 2022 | 30.89 | 35.51 | 30.25 | 33.86 | 33.86 | 3,524,500 |
12 Jan 2022 | 41.69 | 41.69 | 38.51 | 38.55 | 38.55 | 527,700 |
11 Jan 2022 | 40.27 | 42.03 | 39.74 | 41.74 | 41.74 | 347,300 |
10 Jan 2022 | 40.71 | 41.48 | 39.31 | 40.41 | 40.41 | 497,400 |
07 Jan 2022 | 43.35 | 44.20 | 40.87 | 41.56 | 41.56 | 522,800 |
06 Jan 2022 | 44.50 | 45.31 | 43.26 | 43.96 | 43.96 | 368,100 |
05 Jan 2022 | 45.53 | 46.50 | 44.44 | 44.55 | 44.55 | 730,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |