Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 31.87 | 31.87 | 31.60 | 31.43 | 31.43 | 3,108 |
19 May 2022 | 31.31 | 31.57 | 31.31 | 31.49 | 31.49 | 710 |
18 May 2022 | 32.48 | 32.48 | 32.15 | 31.90 | 31.90 | 130 |
17 May 2022 | 32.00 | 32.00 | 32.00 | 32.38 | 32.38 | 437 |
16 May 2022 | 31.88 | 31.97 | 31.76 | 31.89 | 31.89 | 341 |
13 May 2022 | 31.70 | 31.92 | 31.70 | 31.89 | 31.89 | 4,870 |
12 May 2022 | 31.24 | 31.36 | 31.10 | 31.29 | 31.29 | 4,929 |
11 May 2022 | 31.67 | 31.88 | 31.35 | 31.86 | 31.86 | 5,234 |
10 May 2022 | 31.95 | 31.99 | 31.53 | 31.43 | 31.43 | 6,931 |
09 May 2022 | 32.18 | 32.18 | 31.69 | 31.57 | 31.57 | 2,683 |
06 May 2022 | 32.35 | 32.44 | 32.33 | 32.33 | 32.33 | 87 |
05 May 2022 | 32.70 | 32.70 | 32.48 | 32.49 | 32.49 | 2,193 |
04 May 2022 | 32.72 | 32.72 | 32.61 | 32.54 | 32.54 | 347 |
03 May 2022 | 32.53 | 32.55 | 32.29 | 32.69 | 32.69 | 2,339 |
29 Apr 2022 | 33.22 | 33.29 | 33.12 | 32.96 | 32.96 | 3,867 |
28 Apr 2022 | 33.04 | 33.12 | 32.80 | 32.83 | 32.83 | 3,129 |
27 Apr 2022 | 33.02 | 33.02 | 32.79 | 32.89 | 32.89 | 2,298 |
26 Apr 2022 | 33.30 | 33.33 | 33.19 | 33.05 | 33.05 | 780 |
25 Apr 2022 | 33.19 | 33.28 | 32.94 | 32.92 | 32.92 | 978 |
22 Apr 2022 | 34.33 | 34.33 | 33.79 | 33.74 | 33.74 | 548 |
21 Apr 2022 | 34.76 | 34.85 | 34.75 | 34.70 | 34.70 | 652 |
20 Apr 2022 | 34.23 | 34.60 | 34.22 | 34.63 | 34.63 | 3,420 |
19 Apr 2022 | 34.17 | 34.17 | 33.96 | 34.18 | 34.18 | 1,911 |
14 Apr 2022 | 34.20 | 34.22 | 34.15 | 34.21 | 34.21 | 113 |
13 Apr 2022 | 34.08 | 34.13 | 33.95 | 34.05 | 34.05 | 1,089 |
12 Apr 2022 | 33.88 | 33.88 | 33.88 | 34.22 | 34.22 | 2 |
11 Apr 2022 | 34.35 | 34.42 | 34.15 | 34.17 | 34.17 | 234 |
08 Apr 2022 | 34.23 | 34.24 | 34.19 | 34.36 | 34.36 | 3,452 |
07 Apr 2022 | 34.03 | 34.05 | 33.90 | 33.86 | 33.86 | 2,389 |
06 Apr 2022 | 34.21 | 34.21 | 33.83 | 33.93 | 33.93 | 2,467 |
05 Apr 2022 | 34.41 | 34.41 | 34.28 | 34.32 | 34.32 | 1,057 |
04 Apr 2022 | 34.28 | 34.38 | 34.19 | 34.31 | 34.31 | 2,639 |
01 Apr 2022 | 34.38 | 34.38 | 34.15 | 34.16 | 34.16 | 724 |
31 Mar 2022 | 34.77 | 34.77 | 34.48 | 34.48 | 34.48 | 3,838 |
30 Mar 2022 | 34.56 | 34.70 | 34.56 | 34.67 | 34.67 | 7,673 |
29 Mar 2022 | 34.31 | 34.49 | 34.27 | 34.44 | 34.44 | 829 |
28 Mar 2022 | 34.18 | 34.28 | 34.01 | 34.00 | 34.00 | 484 |
25 Mar 2022 | 34.04 | 34.14 | 34.04 | 34.02 | 34.02 | 970 |
24 Mar 2022 | 33.74 | 33.79 | 33.74 | 33.78 | 33.78 | 48 |
23 Mar 2022 | 33.90 | 33.90 | 33.73 | 33.78 | 33.78 | 170 |
22 Mar 2022 | 33.88 | 34.01 | 33.88 | 33.89 | 33.89 | 2,130 |
21 Mar 2022 | 33.99 | 34.01 | 33.85 | 33.88 | 33.88 | 1,360 |
18 Mar 2022 | 33.49 | 33.53 | 33.49 | 33.58 | 33.58 | 3,128 |
17 Mar 2022 | 33.38 | 33.38 | 33.19 | 33.45 | 33.45 | 279 |
16 Mar 2022 | 32.90 | 33.24 | 32.90 | 33.03 | 33.03 | 2,689 |
15 Mar 2022 | 32.19 | 32.43 | 32.19 | 32.55 | 32.55 | 658 |
14 Mar 2022 | 32.87 | 32.87 | 32.51 | 32.48 | 32.48 | 4,013 |
11 Mar 2022 | 33.05 | 33.05 | 32.70 | 32.68 | 32.68 | 1,187 |
10 Mar 2022 | 32.42 | 32.42 | 32.40 | 32.34 | 32.34 | 910 |
09 Mar 2022 | 32.54 | 32.67 | 32.54 | 32.69 | 32.69 | 6,682 |
08 Mar 2022 | 32.37 | 32.37 | 32.19 | 32.15 | 32.15 | 7,652 |
07 Mar 2022 | 32.57 | 32.98 | 32.46 | 32.70 | 32.70 | 2,824 |
04 Mar 2022 | 32.81 | 32.81 | 32.70 | 32.69 | 32.69 | 597 |
03 Mar 2022 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
02 Mar 2022 | 32.72 | 32.88 | 32.72 | 33.09 | 33.09 | 86 |
01 Mar 2022 | 32.92 | 33.08 | 32.92 | 32.76 | 32.76 | 4,668 |
28 Feb 2022 | 32.56 | 32.97 | 32.56 | 33.20 | 33.20 | 2,224 |
25 Feb 2022 | 32.13 | 32.28 | 32.13 | 33.01 | 33.01 | 2,292 |
24 Feb 2022 | 32.05 | 32.05 | 31.31 | 31.83 | 31.83 | 4,925 |
23 Feb 2022 | 33.03 | 33.10 | 32.72 | 32.76 | 32.76 | 1,460 |
22 Feb 2022 | 32.81 | 33.13 | 32.78 | 32.61 | 32.61 | 5,888 |
21 Feb 2022 | 33.05 | 33.05 | 33.01 | 32.89 | 32.89 | 284 |
18 Feb 2022 | 33.41 | 33.41 | 33.17 | 33.21 | 33.21 | 1,521 |
17 Feb 2022 | 33.48 | 33.48 | 33.48 | 33.41 | 33.41 | 10 |
16 Feb 2022 | 33.64 | 33.64 | 33.53 | 33.54 | 33.54 | 497 |
15 Feb 2022 | 33.11 | 33.58 | 33.11 | 33.48 | 33.48 | 653 |
14 Feb 2022 | 33.17 | 33.42 | 32.98 | 33.09 | 33.09 | 678 |
11 Feb 2022 | 33.78 | 33.81 | 33.78 | 33.76 | 33.76 | 3,238 |
10 Feb 2022 | 34.38 | 34.38 | 34.38 | 34.17 | 34.17 | 1 |
09 Feb 2022 | 34.00 | 34.00 | 34.00 | 34.20 | 34.20 | 1,000 |
08 Feb 2022 | 33.78 | 33.78 | 33.65 | 33.73 | 33.73 | 45 |
07 Feb 2022 | 33.63 | 33.69 | 33.63 | 33.69 | 33.69 | 441 |
04 Feb 2022 | 33.73 | 33.74 | 33.43 | 33.46 | 33.46 | 1,386 |
03 Feb 2022 | 34.15 | 34.15 | 34.15 | 33.94 | 33.94 | 200 |
02 Feb 2022 | 33.87 | 33.94 | 33.83 | 33.92 | 33.92 | 6,083 |
01 Feb 2022 | 33.47 | 33.58 | 33.44 | 33.53 | 33.53 | 3,078 |
31 Jan 2022 | 33.15 | 33.26 | 32.97 | 33.16 | 33.16 | 4,494 |
28 Jan 2022 | 32.59 | 32.90 | 32.35 | 32.72 | 32.72 | 5,539 |
27 Jan 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
26 Jan 2022 | 33.33 | 33.50 | 33.15 | 33.33 | 33.33 | 3,640 |
25 Jan 2022 | 32.93 | 33.02 | 32.75 | 32.94 | 32.94 | 1,025 |
24 Jan 2022 | 33.40 | 33.40 | 32.54 | 32.66 | 32.66 | 2,659 |
21 Jan 2022 | 33.91 | 33.91 | 33.44 | 33.79 | 33.79 | 904 |
20 Jan 2022 | 34.31 | 34.38 | 34.20 | 34.32 | 34.32 | 12,636 |
19 Jan 2022 | 34.38 | 34.47 | 34.16 | 34.21 | 34.21 | 15,923 |
18 Jan 2022 | 34.56 | 34.56 | 34.28 | 34.28 | 34.28 | 1,939 |
17 Jan 2022 | 34.76 | 34.76 | 34.74 | 34.72 | 34.72 | 903 |
14 Jan 2022 | 34.76 | 34.76 | 34.46 | 34.46 | 34.46 | 1,311 |
13 Jan 2022 | 34.90 | 34.91 | 34.85 | 34.95 | 34.95 | 779 |
12 Jan 2022 | 34.60 | 34.60 | 34.60 | 34.75 | 34.75 | 262 |
11 Jan 2022 | 34.52 | 34.52 | 34.31 | 34.39 | 34.39 | 4,468 |
10 Jan 2022 | 34.44 | 34.44 | 34.13 | 34.15 | 34.15 | 2,499 |
07 Jan 2022 | 34.54 | 34.54 | 34.38 | 34.48 | 34.48 | 1,931 |
06 Jan 2022 | 34.44 | 34.63 | 34.44 | 34.55 | 34.55 | 1,676 |
05 Jan 2022 | 35.08 | 35.08 | 35.08 | 35.03 | 35.03 | 465 |
04 Jan 2022 | 34.85 | 34.97 | 34.85 | 34.94 | 34.94 | 3,500 |
31 Dec 2021 | 34.85 | 34.85 | 34.85 | 34.78 | 34.78 | 100 |
30 Dec 2021 | 34.87 | 34.87 | 34.87 | 34.83 | 34.83 | 350 |
29 Dec 2021 | 34.59 | 34.79 | 34.59 | 34.76 | 34.76 | 3,871 |
24 Dec 2021 | 34.42 | 34.42 | 34.42 | 34.28 | 34.28 | 49 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |