Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 24.90 | 25.34 | 24.03 | 25.29 | 25.29 | 2,121,000 |
20 May 2022 | 25.34 | 25.67 | 23.30 | 24.60 | 24.60 | 3,542,700 |
19 May 2022 | 23.58 | 26.01 | 23.48 | 25.15 | 25.15 | 5,058,600 |
18 May 2022 | 23.88 | 24.89 | 23.14 | 23.59 | 23.59 | 3,094,700 |
17 May 2022 | 23.92 | 24.63 | 23.12 | 24.21 | 24.21 | 3,388,100 |
16 May 2022 | 22.89 | 24.43 | 22.23 | 22.87 | 22.87 | 4,182,700 |
13 May 2022 | 21.18 | 22.96 | 21.18 | 22.83 | 22.83 | 4,157,700 |
12 May 2022 | 19.76 | 21.69 | 19.04 | 20.59 | 20.59 | 5,568,000 |
11 May 2022 | 22.25 | 23.04 | 20.32 | 20.37 | 20.37 | 4,500,800 |
10 May 2022 | 22.26 | 22.93 | 21.09 | 22.24 | 22.24 | 4,418,700 |
09 May 2022 | 23.82 | 24.02 | 21.37 | 21.51 | 21.51 | 6,089,600 |
06 May 2022 | 25.50 | 25.75 | 23.90 | 24.55 | 24.55 | 4,961,300 |
05 May 2022 | 27.98 | 29.11 | 25.63 | 26.15 | 26.15 | 5,595,300 |
04 May 2022 | 27.26 | 28.53 | 25.80 | 28.45 | 28.45 | 6,320,900 |
03 May 2022 | 25.62 | 26.45 | 25.11 | 26.14 | 26.14 | 2,550,500 |
02 May 2022 | 24.96 | 25.64 | 24.23 | 25.56 | 25.56 | 2,752,400 |
29 Apr 2022 | 25.86 | 27.42 | 25.13 | 25.16 | 25.16 | 3,187,200 |
28 Apr 2022 | 25.10 | 26.19 | 24.02 | 25.88 | 25.88 | 4,285,800 |
27 Apr 2022 | 25.87 | 26.54 | 24.86 | 25.11 | 25.11 | 3,646,900 |
26 Apr 2022 | 27.10 | 27.25 | 25.03 | 25.15 | 25.15 | 4,942,500 |
25 Apr 2022 | 26.00 | 27.35 | 25.86 | 27.15 | 27.15 | 3,957,100 |
22 Apr 2022 | 27.64 | 28.50 | 26.36 | 26.93 | 26.93 | 4,409,400 |
21 Apr 2022 | 32.39 | 33.33 | 27.07 | 27.63 | 27.63 | 10,113,400 |
20 Apr 2022 | 32.07 | 32.93 | 30.73 | 31.69 | 31.69 | 3,770,400 |
19 Apr 2022 | 29.81 | 32.08 | 29.38 | 32.03 | 32.03 | 5,459,800 |
18 Apr 2022 | 29.69 | 30.23 | 28.63 | 29.77 | 29.77 | 3,224,500 |
14 Apr 2022 | 30.95 | 31.13 | 29.44 | 29.69 | 29.69 | 3,568,000 |
13 Apr 2022 | 29.55 | 31.19 | 29.09 | 30.89 | 30.89 | 5,694,900 |
12 Apr 2022 | 31.21 | 31.60 | 28.96 | 29.25 | 29.25 | 4,874,200 |
11 Apr 2022 | 30.77 | 31.74 | 29.41 | 30.31 | 30.31 | 6,189,900 |
08 Apr 2022 | 33.58 | 33.67 | 30.00 | 31.08 | 31.08 | 12,912,000 |
07 Apr 2022 | 33.46 | 34.87 | 32.39 | 33.56 | 33.56 | 4,319,000 |
06 Apr 2022 | 34.21 | 34.41 | 32.25 | 33.27 | 33.27 | 5,833,100 |
05 Apr 2022 | 38.98 | 39.60 | 34.43 | 34.63 | 34.63 | 7,929,900 |
04 Apr 2022 | 39.56 | 40.39 | 37.90 | 38.77 | 38.77 | 5,446,900 |
01 Apr 2022 | 39.16 | 39.60 | 37.35 | 38.94 | 38.94 | 8,682,900 |
31 Mar 2022 | 37.00 | 40.14 | 35.63 | 38.49 | 38.49 | 15,598,800 |
30 Mar 2022 | 33.19 | 38.70 | 32.61 | 36.86 | 36.86 | 17,333,400 |
29 Mar 2022 | 32.60 | 34.14 | 32.26 | 32.95 | 32.95 | 2,967,100 |
28 Mar 2022 | 34.56 | 34.77 | 32.17 | 33.05 | 33.05 | 3,797,200 |
25 Mar 2022 | 34.86 | 35.68 | 33.44 | 34.47 | 34.47 | 3,608,800 |
24 Mar 2022 | 32.34 | 34.81 | 32.34 | 34.80 | 34.80 | 6,094,700 |
23 Mar 2022 | 31.77 | 33.28 | 31.47 | 32.24 | 32.24 | 4,267,200 |
22 Mar 2022 | 30.52 | 32.46 | 30.52 | 32.29 | 32.29 | 6,438,300 |
21 Mar 2022 | 28.06 | 31.15 | 28.03 | 30.25 | 30.25 | 6,539,500 |
18 Mar 2022 | 27.55 | 28.78 | 27.06 | 28.05 | 28.05 | 3,028,400 |
17 Mar 2022 | 26.17 | 27.88 | 26.12 | 27.73 | 27.73 | 2,924,000 |
16 Mar 2022 | 25.83 | 27.46 | 25.07 | 26.87 | 26.87 | 4,029,300 |
15 Mar 2022 | 24.34 | 25.27 | 23.76 | 25.24 | 25.24 | 2,651,800 |
14 Mar 2022 | 26.51 | 26.56 | 24.18 | 24.27 | 24.27 | 4,138,200 |
11 Mar 2022 | 28.70 | 29.30 | 26.91 | 26.94 | 26.94 | 3,759,800 |
10 Mar 2022 | 27.10 | 29.03 | 27.10 | 28.56 | 28.56 | 4,422,900 |
09 Mar 2022 | 26.32 | 28.32 | 26.16 | 28.26 | 28.26 | 5,428,500 |
08 Mar 2022 | 23.93 | 26.29 | 23.72 | 26.06 | 26.06 | 5,112,400 |
07 Mar 2022 | 24.79 | 25.59 | 23.84 | 23.85 | 23.85 | 2,771,800 |
04 Mar 2022 | 25.42 | 25.98 | 24.28 | 24.82 | 24.82 | 3,009,200 |
03 Mar 2022 | 27.65 | 27.72 | 25.80 | 26.00 | 26.00 | 2,935,600 |
02 Mar 2022 | 27.46 | 27.94 | 26.52 | 27.38 | 27.38 | 2,165,600 |
01 Mar 2022 | 28.86 | 29.00 | 26.59 | 27.04 | 27.04 | 3,259,700 |
28 Feb 2022 | 28.67 | 29.46 | 27.91 | 28.54 | 28.54 | 3,400,100 |
25 Feb 2022 | 27.59 | 28.74 | 26.79 | 28.74 | 28.74 | 3,436,500 |
24 Feb 2022 | 24.00 | 27.14 | 23.92 | 27.08 | 27.08 | 3,521,000 |
23 Feb 2022 | 26.73 | 27.57 | 25.60 | 25.64 | 25.64 | 2,434,800 |
22 Feb 2022 | 26.20 | 27.73 | 25.99 | 26.39 | 26.39 | 3,224,100 |
18 Feb 2022 | 28.83 | 29.20 | 27.07 | 27.19 | 27.19 | 2,828,500 |
17 Feb 2022 | 30.00 | 30.15 | 28.19 | 28.49 | 28.49 | 3,493,500 |
16 Feb 2022 | 29.98 | 31.15 | 29.48 | 30.75 | 30.75 | 3,173,300 |
15 Feb 2022 | 28.29 | 30.27 | 28.28 | 30.25 | 30.25 | 4,868,500 |
14 Feb 2022 | 27.25 | 28.64 | 27.14 | 27.47 | 27.47 | 2,230,100 |
11 Feb 2022 | 28.71 | 29.10 | 27.30 | 27.82 | 27.82 | 3,007,700 |
10 Feb 2022 | 28.10 | 29.86 | 28.10 | 28.78 | 28.78 | 3,255,700 |
09 Feb 2022 | 28.70 | 29.49 | 28.29 | 29.36 | 29.36 | 3,062,300 |
08 Feb 2022 | 26.91 | 28.32 | 26.30 | 28.27 | 28.27 | 2,373,900 |
07 Feb 2022 | 26.50 | 27.33 | 26.26 | 26.91 | 26.91 | 1,760,100 |
04 Feb 2022 | 25.22 | 26.50 | 24.90 | 26.33 | 26.33 | 1,721,000 |
03 Feb 2022 | 25.40 | 26.15 | 25.04 | 25.28 | 25.28 | 1,770,600 |
02 Feb 2022 | 27.19 | 27.34 | 25.85 | 26.12 | 26.12 | 1,963,200 |
01 Feb 2022 | 26.69 | 27.50 | 25.82 | 27.02 | 27.02 | 3,285,800 |
31 Jan 2022 | 24.80 | 26.29 | 24.55 | 26.17 | 26.17 | 2,762,900 |
28 Jan 2022 | 24.00 | 24.71 | 23.17 | 24.55 | 24.55 | 2,943,800 |
27 Jan 2022 | 26.28 | 26.38 | 24.14 | 24.33 | 24.33 | 3,526,700 |
26 Jan 2022 | 26.51 | 27.04 | 24.97 | 25.31 | 25.31 | 3,593,400 |
25 Jan 2022 | 25.05 | 25.96 | 24.50 | 25.28 | 25.28 | 3,111,700 |
24 Jan 2022 | 23.95 | 25.61 | 22.78 | 25.59 | 25.59 | 6,323,000 |
21 Jan 2022 | 26.14 | 26.37 | 24.93 | 25.06 | 25.06 | 5,208,600 |
20 Jan 2022 | 27.90 | 28.46 | 26.73 | 26.75 | 26.75 | 3,890,600 |
19 Jan 2022 | 29.49 | 29.74 | 27.61 | 27.62 | 27.62 | 4,367,000 |
18 Jan 2022 | 29.79 | 30.79 | 29.17 | 29.33 | 29.33 | 3,351,500 |
14 Jan 2022 | 29.07 | 30.47 | 28.94 | 30.46 | 30.46 | 2,722,300 |
13 Jan 2022 | 31.63 | 31.69 | 29.90 | 30.02 | 30.02 | 3,140,400 |
12 Jan 2022 | 31.37 | 31.79 | 30.24 | 31.35 | 31.35 | 5,346,900 |
11 Jan 2022 | 27.96 | 30.72 | 27.44 | 30.49 | 30.49 | 7,388,000 |
10 Jan 2022 | 27.21 | 27.30 | 25.43 | 26.76 | 26.76 | 4,523,400 |
07 Jan 2022 | 29.70 | 30.20 | 27.69 | 27.84 | 27.84 | 4,665,100 |
06 Jan 2022 | 31.30 | 31.31 | 28.85 | 29.31 | 29.31 | 4,935,800 |
05 Jan 2022 | 33.26 | 33.88 | 31.02 | 31.05 | 31.05 | 5,105,500 |
04 Jan 2022 | 30.68 | 34.07 | 30.68 | 33.73 | 33.73 | 7,703,600 |
03 Jan 2022 | 29.87 | 31.18 | 29.86 | 30.79 | 30.79 | 2,966,100 |
31 Dec 2021 | 29.30 | 30.13 | 28.97 | 29.12 | 29.12 | 1,802,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |