Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 31.60 | 31.60 | 30.80 | 31.50 | 31.50 | 1,797 |
23 May 2022 | 32.00 | 32.00 | 31.50 | 31.60 | 31.60 | 676 |
20 May 2022 | 31.40 | 32.90 | 31.00 | 32.00 | 32.00 | 6,839 |
19 May 2022 | 30.50 | 31.40 | 30.50 | 31.40 | 31.40 | 4,123 |
18 May 2022 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 860 |
17 May 2022 | 31.00 | 31.40 | 30.60 | 31.00 | 31.00 | 676 |
16 May 2022 | 31.00 | 31.40 | 30.00 | 30.30 | 30.30 | 6,271 |
13 May 2022 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 1,274 |
12 May 2022 | 31.20 | 31.40 | 30.70 | 31.40 | 31.40 | 2,457 |
11 May 2022 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1,767 |
10 May 2022 | 31.00 | 31.20 | 30.40 | 30.50 | 30.50 | 3,763 |
09 May 2022 | 31.10 | 31.20 | 30.50 | 30.80 | 30.80 | 3,718 |
06 May 2022 | 30.50 | 31.20 | 30.40 | 31.20 | 31.20 | 3,464 |
05 May 2022 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 2,523 |
04 May 2022 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | 709 |
03 May 2022 | 30.60 | 31.00 | 30.50 | 30.60 | 30.60 | 2,078 |
02 May 2022 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | 3,236 |
29 Apr 2022 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | 1,466 |
28 Apr 2022 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | 366 |
27 Apr 2022 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | 950 |
26 Apr 2022 | 30.70 | 30.80 | 30.00 | 30.00 | 30.00 | 1,283 |
25 Apr 2022 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 2,131 |
22 Apr 2022 | 30.50 | 30.70 | 29.90 | 30.50 | 30.50 | 3,362 |
21 Apr 2022 | 30.00 | 30.80 | 29.80 | 29.80 | 29.80 | 3,735 |
20 Apr 2022 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 5,225 |
19 Apr 2022 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 1,259 |
14 Apr 2022 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | 2,565 |
13 Apr 2022 | 29.80 | 30.70 | 29.80 | 30.30 | 30.30 | 2,218 |
12 Apr 2022 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 1,872 |
11 Apr 2022 | 30.10 | 30.20 | 29.80 | 29.80 | 29.80 | 5,231 |
08 Apr 2022 | 30.00 | 30.10 | 29.80 | 29.80 | 29.80 | 2,182 |
07 Apr 2022 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 4,737 |
06 Apr 2022 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | 3,227 |
05 Apr 2022 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | 5,978 |
04 Apr 2022 | 30.00 | 30.20 | 29.90 | 29.90 | 29.90 | 6,231 |
01 Apr 2022 | 29.40 | 30.10 | 29.30 | 29.70 | 29.70 | 4,513 |
31 Mar 2022 | 29.80 | 30.00 | 29.20 | 29.90 | 29.90 | 3,910 |
30 Mar 2022 | 29.90 | 30.10 | 29.50 | 29.70 | 29.70 | 3,731 |
29 Mar 2022 | 30.50 | 30.50 | 29.50 | 29.90 | 29.90 | 5,599 |
28 Mar 2022 | 30.20 | 30.20 | 29.50 | 30.00 | 30.00 | 4,452 |
25 Mar 2022 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 1,324 |
24 Mar 2022 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 1,044 |
23 Mar 2022 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 2,649 |
22 Mar 2022 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | 2,843 |
21 Mar 2022 | 30.20 | 30.20 | 29.20 | 30.00 | 30.00 | 5,861 |
18 Mar 2022 | 30.40 | 30.40 | 29.20 | 29.70 | 29.70 | 5,007 |
17 Mar 2022 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 146 |
16 Mar 2022 | 30.40 | 30.40 | 29.70 | 29.70 | 29.70 | 2,163 |
15 Mar 2022 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2,222 |
14 Mar 2022 | 30.00 | 30.10 | 29.90 | 30.00 | 30.00 | 11,512 |
11 Mar 2022 | 29.90 | 30.10 | 29.90 | 30.00 | 30.00 | 2,833 |
10 Mar 2022 | 30.00 | 30.00 | 28.90 | 29.90 | 29.90 | 3,903 |
09 Mar 2022 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | 2,560 |
08 Mar 2022 | 29.30 | 30.00 | 28.90 | 30.00 | 30.00 | 4,663 |
07 Mar 2022 | 29.20 | 29.90 | 28.80 | 29.60 | 29.60 | 3,508 |
04 Mar 2022 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | 4,620 |
03 Mar 2022 | 28.80 | 30.10 | 28.80 | 29.90 | 29.90 | 4,179 |
02 Mar 2022 | 29.20 | 29.70 | 28.80 | 28.80 | 28.80 | 3,164 |
01 Mar 2022 | 29.50 | 29.80 | 29.00 | 29.00 | 29.00 | 5,482 |
28 Feb 2022 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 4,396 |
25 Feb 2022 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | 4,133 |
24 Feb 2022 | 30.00 | 30.10 | 29.10 | 30.00 | 30.00 | 6,194 |
23 Feb 2022 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | 2,815 |
22 Feb 2022 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 3,943 |
21 Feb 2022 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 5,089 |
18 Feb 2022 | 30.20 | 30.80 | 30.20 | 30.50 | 30.50 | 918 |
17 Feb 2022 | 30.30 | 30.90 | 30.10 | 30.10 | 30.10 | 3,442 |
16 Feb 2022 | 30.30 | 30.50 | 30.10 | 30.50 | 30.50 | 4,348 |
15 Feb 2022 | 30.60 | 30.60 | 30.30 | 30.30 | 30.30 | 1,578 |
14 Feb 2022 | 30.30 | 31.00 | 30.30 | 30.30 | 30.30 | 3,727 |
11 Feb 2022 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 4,422 |
10 Feb 2022 | 30.70 | 31.00 | 30.70 | 30.80 | 30.80 | 922 |
09 Feb 2022 | 31.00 | 31.20 | 30.70 | 31.00 | 31.00 | 1,185 |
08 Feb 2022 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | 1,299 |
07 Feb 2022 | 31.10 | 31.20 | 30.50 | 30.50 | 30.50 | 3,798 |
04 Feb 2022 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 2,001 |
03 Feb 2022 | 31.80 | 31.80 | 31.30 | 31.30 | 31.30 | 1,021 |
02 Feb 2022 | 31.50 | 31.90 | 31.30 | 31.30 | 31.30 | 2,861 |
01 Feb 2022 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | 332 |
31 Jan 2022 | 32.30 | 32.30 | 31.20 | 32.20 | 32.20 | 2,348 |
28 Jan 2022 | 31.90 | 32.30 | 31.70 | 32.30 | 32.30 | 3,806 |
27 Jan 2022 | 32.00 | 32.30 | 31.80 | 31.80 | 31.80 | 1,564 |
26 Jan 2022 | 32.10 | 32.20 | 31.80 | 32.20 | 32.20 | 2,584 |
25 Jan 2022 | 31.90 | 32.10 | 31.80 | 31.80 | 31.80 | 1,837 |
24 Jan 2022 | 32.00 | 32.10 | 31.80 | 31.80 | 31.80 | 3,116 |
21 Jan 2022 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | 420 |
20 Jan 2022 | 32.10 | 32.10 | 31.80 | 32.00 | 32.00 | 1,804 |
19 Jan 2022 | 32.20 | 32.20 | 31.90 | 32.00 | 32.00 | 1,227 |
18 Jan 2022 | 32.30 | 32.30 | 31.90 | 32.20 | 32.20 | 1,150 |
17 Jan 2022 | 32.00 | 32.30 | 31.80 | 31.90 | 31.90 | 2,885 |
14 Jan 2022 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 1,111 |
13 Jan 2022 | 32.20 | 32.30 | 31.90 | 32.20 | 32.20 | 971 |
12 Jan 2022 | 31.90 | 32.20 | 31.90 | 32.20 | 32.20 | 736 |
11 Jan 2022 | 32.00 | 32.20 | 31.90 | 31.90 | 31.90 | 957 |
10 Jan 2022 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 1,448 |
07 Jan 2022 | 32.30 | 32.30 | 32.20 | 32.30 | 32.30 | 973 |
06 Jan 2022 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 2,577 |
05 Jan 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 155 |
04 Jan 2022 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | 1,003 |
03 Jan 2022 | 31.90 | 32.40 | 31.90 | 32.10 | 32.10 | 1,406 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |