Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 28.29 | 28.79 | 28.10 | 28.73 | 28.73 | 989,536 |
16 May 2022 | 27.52 | 27.83 | 27.28 | 27.63 | 27.63 | 313,900 |
13 May 2022 | 27.04 | 27.72 | 27.01 | 27.70 | 27.70 | 392,000 |
12 May 2022 | 26.89 | 27.27 | 26.60 | 27.02 | 27.02 | 338,600 |
11 May 2022 | 28.01 | 28.46 | 27.52 | 27.52 | 27.52 | 308,600 |
10 May 2022 | 27.91 | 28.12 | 27.43 | 27.76 | 27.76 | 348,200 |
09 May 2022 | 27.96 | 28.06 | 27.30 | 27.60 | 27.60 | 394,200 |
06 May 2022 | 28.66 | 28.97 | 28.17 | 28.25 | 28.25 | 3,231,500 |
05 May 2022 | 29.08 | 29.13 | 28.36 | 28.82 | 28.82 | 1,679,000 |
04 May 2022 | 27.49 | 28.78 | 26.96 | 28.68 | 28.68 | 341,000 |
03 May 2022 | 27.84 | 28.28 | 27.64 | 28.17 | 28.17 | 276,000 |
02 May 2022 | 27.40 | 27.69 | 26.92 | 27.36 | 27.36 | 351,200 |
29 Apr 2022 | 27.71 | 28.00 | 27.16 | 27.27 | 27.27 | 195,000 |
28 Apr 2022 | 27.30 | 27.46 | 26.63 | 27.39 | 27.39 | 383,600 |
27 Apr 2022 | 26.88 | 27.08 | 26.43 | 26.82 | 26.82 | 229,600 |
26 Apr 2022 | 27.97 | 27.99 | 26.86 | 26.93 | 26.93 | 282,700 |
25 Apr 2022 | 27.98 | 28.05 | 27.49 | 27.99 | 27.99 | 229,300 |
22 Apr 2022 | 28.44 | 28.55 | 27.90 | 27.90 | 27.90 | 432,900 |
21 Apr 2022 | 29.66 | 29.82 | 28.85 | 28.99 | 28.99 | 764,700 |
20 Apr 2022 | 28.63 | 28.81 | 28.44 | 28.55 | 28.55 | 152,700 |
19 Apr 2022 | 27.75 | 28.30 | 27.75 | 28.30 | 28.30 | 298,300 |
18 Apr 2022 | 28.00 | 29.00 | 27.78 | 27.95 | 27.95 | 255,600 |
14 Apr 2022 | 28.06 | 28.69 | 27.99 | 28.01 | 28.01 | 230,200 |
13 Apr 2022 | 27.88 | 28.25 | 27.88 | 28.23 | 28.23 | 324,600 |
12 Apr 2022 | 28.24 | 28.42 | 28.00 | 28.13 | 28.13 | 330,100 |
11 Apr 2022 | 28.30 | 28.60 | 28.06 | 28.06 | 28.06 | 254,800 |
08 Apr 2022 | 27.89 | 28.20 | 27.76 | 27.80 | 27.80 | 251,700 |
07 Apr 2022 | 28.28 | 28.37 | 27.44 | 28.02 | 28.02 | 246,100 |
06 Apr 2022 | 28.34 | 28.39 | 28.01 | 28.20 | 28.20 | 312,400 |
05 Apr 2022 | 29.22 | 29.45 | 28.26 | 28.73 | 28.73 | 447,200 |
04 Apr 2022 | 30.19 | 30.41 | 29.64 | 30.24 | 30.24 | 342,800 |
01 Apr 2022 | 30.52 | 30.95 | 30.44 | 30.81 | 30.81 | 603,000 |
31 Mar 2022 | 30.72 | 30.83 | 30.21 | 30.22 | 30.22 | 654,400 |
30 Mar 2022 | 31.05 | 31.17 | 30.77 | 31.04 | 31.04 | 484,100 |
29 Mar 2022 | 31.40 | 31.59 | 31.13 | 31.46 | 31.46 | 204,400 |
28 Mar 2022 | 29.57 | 29.94 | 29.35 | 29.84 | 29.84 | 231,200 |
25 Mar 2022 | 29.89 | 30.02 | 29.38 | 29.70 | 29.70 | 181,800 |
24 Mar 2022 | 29.37 | 29.74 | 29.15 | 29.69 | 29.69 | 388,600 |
23 Mar 2022 | 29.26 | 29.75 | 29.16 | 29.26 | 29.26 | 178,200 |
22 Mar 2022 | 29.51 | 29.90 | 29.51 | 29.80 | 29.80 | 275,700 |
21 Mar 2022 | 29.00 | 29.19 | 28.67 | 28.90 | 28.90 | 314,700 |
18 Mar 2022 | 28.78 | 29.40 | 28.77 | 29.39 | 29.39 | 671,700 |
17 Mar 2022 | 29.18 | 29.91 | 29.18 | 29.74 | 29.74 | 223,900 |
16 Mar 2022 | 28.89 | 30.08 | 28.73 | 29.64 | 29.64 | 1,282,200 |
15 Mar 2022 | 28.42 | 28.45 | 27.92 | 28.42 | 28.42 | 364,600 |
14 Mar 2022 | 28.83 | 29.06 | 28.20 | 28.49 | 28.49 | 295,600 |
11 Mar 2022 | 28.60 | 28.72 | 27.82 | 27.82 | 27.82 | 537,700 |
10 Mar 2022 | 27.04 | 27.91 | 27.00 | 27.61 | 27.61 | 1,038,400 |
09 Mar 2022 | 28.24 | 29.07 | 28.07 | 28.63 | 28.63 | 753,700 |
08 Mar 2022 | 25.83 | 27.43 | 25.27 | 26.26 | 26.26 | 1,047,600 |
07 Mar 2022 | 26.66 | 26.76 | 24.64 | 25.04 | 25.04 | 552,100 |
04 Mar 2022 | 27.10 | 27.17 | 26.37 | 26.82 | 26.82 | 673,600 |
03 Mar 2022 | 30.09 | 30.09 | 28.64 | 28.83 | 28.83 | 371,300 |
02 Mar 2022 | 29.79 | 30.72 | 29.69 | 30.32 | 30.32 | 284,000 |
01 Mar 2022 | 30.31 | 30.43 | 28.39 | 28.87 | 28.87 | 1,546,200 |
28 Feb 2022 | 31.22 | 32.55 | 31.13 | 31.69 | 31.69 | 353,400 |
25 Feb 2022 | 31.98 | 32.83 | 31.94 | 32.75 | 32.75 | 459,900 |
24 Feb 2022 | 30.02 | 31.31 | 29.98 | 31.21 | 31.21 | 335,600 |
23 Feb 2022 | 32.71 | 32.84 | 31.78 | 31.86 | 31.86 | 162,800 |
22 Feb 2022 | 32.35 | 32.59 | 31.76 | 32.03 | 32.03 | 199,600 |
18 Feb 2022 | 32.78 | 33.01 | 32.30 | 32.49 | 32.49 | 144,900 |
17 Feb 2022 | 33.23 | 33.23 | 32.70 | 32.74 | 32.74 | 212,900 |
16 Feb 2022 | 33.13 | 33.75 | 33.13 | 33.75 | 33.75 | 248,900 |
15 Feb 2022 | 33.15 | 33.74 | 33.14 | 33.62 | 33.62 | 238,500 |
14 Feb 2022 | 32.85 | 33.12 | 32.35 | 32.73 | 32.73 | 237,300 |
11 Feb 2022 | 33.47 | 33.79 | 32.65 | 32.77 | 32.77 | 188,300 |
10 Feb 2022 | 33.04 | 34.00 | 33.00 | 33.40 | 33.40 | 199,600 |
09 Feb 2022 | 33.35 | 33.72 | 33.32 | 33.64 | 33.64 | 250,000 |
08 Feb 2022 | 32.71 | 33.19 | 32.57 | 33.16 | 33.16 | 331,300 |
07 Feb 2022 | 31.90 | 32.48 | 31.89 | 32.32 | 32.32 | 592,300 |
04 Feb 2022 | 31.30 | 31.93 | 31.18 | 31.70 | 31.70 | 159,300 |
03 Feb 2022 | 31.76 | 32.01 | 31.59 | 31.65 | 31.65 | 185,500 |
02 Feb 2022 | 32.20 | 32.20 | 31.87 | 32.14 | 32.14 | 231,600 |
01 Feb 2022 | 32.16 | 32.62 | 32.04 | 32.62 | 32.62 | 291,700 |
31 Jan 2022 | 31.10 | 31.72 | 31.08 | 31.67 | 31.67 | 342,600 |
28 Jan 2022 | 30.98 | 31.28 | 30.77 | 31.28 | 31.28 | 368,100 |
27 Jan 2022 | 31.95 | 32.02 | 31.51 | 31.67 | 31.67 | 320,800 |
26 Jan 2022 | 32.11 | 32.46 | 31.66 | 31.86 | 31.86 | 335,400 |
25 Jan 2022 | 30.21 | 30.94 | 29.89 | 30.68 | 30.68 | 311,900 |
24 Jan 2022 | 30.48 | 31.10 | 29.85 | 31.06 | 31.06 | 517,500 |
21 Jan 2022 | 32.09 | 32.24 | 31.71 | 31.79 | 31.79 | 299,100 |
20 Jan 2022 | 32.45 | 32.85 | 32.23 | 32.33 | 32.33 | 242,100 |
19 Jan 2022 | 32.80 | 32.80 | 32.41 | 32.51 | 32.51 | 363,300 |
18 Jan 2022 | 32.61 | 33.00 | 32.53 | 32.81 | 32.81 | 362,800 |
14 Jan 2022 | 33.49 | 33.68 | 33.34 | 33.61 | 33.61 | 181,200 |
13 Jan 2022 | 33.49 | 33.71 | 33.24 | 33.34 | 33.34 | 499,800 |
12 Jan 2022 | 33.57 | 33.92 | 33.51 | 33.88 | 33.88 | 544,800 |
11 Jan 2022 | 33.15 | 33.74 | 33.13 | 33.70 | 33.70 | 363,200 |
10 Jan 2022 | 33.24 | 33.76 | 32.99 | 33.66 | 33.66 | 464,700 |
07 Jan 2022 | 33.07 | 33.50 | 33.03 | 33.42 | 33.42 | 259,300 |
06 Jan 2022 | 33.48 | 33.72 | 33.16 | 33.32 | 33.32 | 267,000 |
05 Jan 2022 | 34.02 | 34.24 | 33.48 | 33.48 | 33.48 | 430,400 |
04 Jan 2022 | 33.56 | 33.81 | 33.31 | 33.48 | 33.48 | 693,100 |
03 Jan 2022 | 32.63 | 32.90 | 32.59 | 32.76 | 32.76 | 302,500 |
31 Dec 2021 | 31.50 | 32.06 | 31.50 | 31.91 | 31.91 | 113,200 |
30 Dec 2021 | 31.62 | 31.90 | 31.62 | 31.70 | 31.70 | 197,200 |
29 Dec 2021 | 31.82 | 31.85 | 31.64 | 31.75 | 31.75 | 154,700 |
28 Dec 2021 | 31.84 | 32.10 | 31.84 | 31.90 | 31.90 | 168,000 |
27 Dec 2021 | 31.77 | 31.93 | 31.64 | 31.85 | 31.85 | 192,500 |
23 Dec 2021 | 31.51 | 31.67 | 31.39 | 31.56 | 31.56 | 227,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |