Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | - | - | - | - | - | - |
20 May 2022 | 27.42 | 28.05 | 27.33 | 27.40 | 27.40 | 615,965 |
19 May 2022 | 27.25 | 27.32 | 26.65 | 27.12 | 27.12 | 476,375 |
18 May 2022 | 27.55 | 28.05 | 27.33 | 27.49 | 27.49 | 505,985 |
17 May 2022 | 27.42 | 27.73 | 27.31 | 27.58 | 27.58 | 437,959 |
16 May 2022 | 26.30 | 27.49 | 26.10 | 27.13 | 27.13 | 616,938 |
13 May 2022 | 26.20 | 26.43 | 25.74 | 26.43 | 26.43 | 427,876 |
12 May 2022 | 25.90 | 26.45 | 25.56 | 26.09 | 26.09 | 879,387 |
11 May 2022 | 26.62 | 27.06 | 26.25 | 26.90 | 26.90 | 734,039 |
10 May 2022 | 26.43 | 26.66 | 25.51 | 25.94 | 25.94 | 574,019 |
09 May 2022 | 25.70 | 26.62 | 25.09 | 25.95 | 25.95 | 895,431 |
06 May 2022 | 26.41 | 26.65 | 25.57 | 26.33 | 26.33 | 835,113 |
05 May 2022 | 28.18 | 28.30 | 26.33 | 26.41 | 26.41 | 1,469,550 |
04 May 2022 | 28.34 | 28.34 | 26.98 | 26.98 | 26.98 | 664,489 |
03 May 2022 | 27.49 | 28.21 | 27.20 | 28.08 | 28.08 | 655,479 |
02 May 2022 | 27.92 | 28.05 | 26.95 | 26.99 | 26.99 | 816,549 |
29 Apr 2022 | 28.25 | 28.59 | 28.01 | 28.13 | 28.13 | 581,992 |
28 Apr 2022 | 28.28 | 28.61 | 27.32 | 27.74 | 27.74 | 669,067 |
27 Apr 2022 | 26.91 | 28.01 | 26.70 | 28.01 | 28.01 | 636,874 |
26 Apr 2022 | 27.51 | 27.69 | 26.53 | 26.89 | 26.89 | 884,484 |
25 Apr 2022 | 28.84 | 28.84 | 27.00 | 27.00 | 27.00 | 2,224,583 |
22 Apr 2022 | 30.04 | 30.50 | 29.55 | 29.55 | 29.55 | 596,470 |
21 Apr 2022 | 30.10 | 31.10 | 29.95 | 30.80 | 30.80 | 475,976 |
20 Apr 2022 | 30.28 | 30.93 | 29.91 | 29.99 | 29.99 | 514,101 |
19 Apr 2022 | 30.74 | 31.20 | 30.13 | 30.41 | 30.41 | 585,121 |
14 Apr 2022 | 30.15 | 30.55 | 29.93 | 30.51 | 30.51 | 484,280 |
13 Apr 2022 | 29.11 | 30.14 | 29.10 | 29.67 | 29.67 | 540,085 |
12 Apr 2022 | 28.32 | 29.37 | 28.23 | 29.28 | 29.28 | 428,360 |
11 Apr 2022 | 28.05 | 28.95 | 28.05 | 28.62 | 28.62 | 351,302 |
08 Apr 2022 | 28.32 | 28.78 | 28.00 | 28.26 | 28.26 | 342,980 |
07 Apr 2022 | 27.90 | 28.26 | 27.31 | 27.70 | 27.70 | 396,219 |
06 Apr 2022 | 28.10 | 28.50 | 27.70 | 28.01 | 28.01 | 400,151 |
05 Apr 2022 | 29.55 | 29.59 | 28.23 | 28.49 | 28.49 | 793,276 |
04 Apr 2022 | 29.67 | 29.85 | 29.27 | 29.60 | 29.60 | 296,390 |
01 Apr 2022 | 29.15 | 29.90 | 28.75 | 29.77 | 29.77 | 352,265 |
31 Mar 2022 | 29.58 | 29.79 | 29.27 | 29.30 | 29.30 | 256,668 |
30 Mar 2022 | 30.25 | 30.29 | 29.28 | 29.66 | 29.66 | 334,079 |
29 Mar 2022 | 30.66 | 30.78 | 29.22 | 29.98 | 29.98 | 798,387 |
28 Mar 2022 | 31.11 | 31.30 | 30.25 | 30.40 | 30.40 | 524,365 |
25 Mar 2022 | 30.60 | 31.19 | 30.35 | 31.18 | 31.18 | 686,148 |
24 Mar 2022 | 30.23 | 30.58 | 29.92 | 30.28 | 30.28 | 418,817 |
23 Mar 2022 | 30.66 | 30.74 | 29.69 | 30.34 | 30.34 | 640,385 |
22 Mar 2022 | 30.19 | 31.08 | 30.17 | 30.53 | 30.53 | 1,260,590 |
21 Mar 2022 | 28.47 | 29.92 | 28.47 | 29.87 | 29.87 | 877,389 |
18 Mar 2022 | 28.83 | 28.98 | 28.14 | 28.30 | 28.30 | 691,054 |
17 Mar 2022 | 29.00 | 29.40 | 28.34 | 28.97 | 28.97 | 716,753 |
16 Mar 2022 | 28.15 | 28.93 | 27.97 | 28.83 | 28.83 | 1,224,175 |
15 Mar 2022 | 27.20 | 27.45 | 26.45 | 27.38 | 27.38 | 1,012,324 |
14 Mar 2022 | 27.60 | 28.10 | 26.95 | 27.84 | 27.84 | 650,671 |
11 Mar 2022 | 27.10 | 27.83 | 26.22 | 27.66 | 27.66 | 1,282,921 |
10 Mar 2022 | 27.22 | 27.29 | 26.60 | 26.79 | 26.79 | 911,138 |
09 Mar 2022 | 26.81 | 27.03 | 25.38 | 26.99 | 26.99 | 1,421,135 |
08 Mar 2022 | 26.02 | 27.32 | 25.97 | 26.15 | 26.15 | 1,071,747 |
07 Mar 2022 | 26.00 | 27.08 | 25.02 | 26.30 | 26.30 | 1,698,190 |
04 Mar 2022 | 28.82 | 29.06 | 26.53 | 26.73 | 26.73 | 1,505,255 |
03 Mar 2022 | 29.75 | 30.73 | 28.99 | 29.08 | 29.08 | 1,571,399 |
02 Mar 2022 | 28.52 | 30.21 | 28.52 | 29.22 | 29.22 | 2,056,695 |
01 Mar 2022 | 27.82 | 29.02 | 27.39 | 28.35 | 28.35 | 1,502,683 |
28 Feb 2022 | 27.41 | 27.82 | 26.88 | 27.69 | 27.69 | 1,156,736 |
25 Feb 2022 | 25.36 | 27.51 | 25.32 | 27.37 | 27.37 | 2,051,047 |
24 Feb 2022 | 25.11 | 26.02 | 24.45 | 24.92 | 24.92 | 2,060,968 |
23 Feb 2022 | 27.01 | 27.80 | 26.53 | 26.67 | 26.67 | 590,135 |
22 Feb 2022 | 25.18 | 27.60 | 25.00 | 26.95 | 26.95 | 1,054,215 |
21 Feb 2022 | 27.15 | 27.42 | 25.83 | 26.12 | 26.12 | 801,148 |
18 Feb 2022 | 27.08 | 27.27 | 26.69 | 26.90 | 26.90 | 532,032 |
17 Feb 2022 | 27.73 | 27.83 | 26.85 | 27.03 | 27.03 | 743,032 |
16 Feb 2022 | 27.44 | 27.86 | 27.11 | 27.73 | 27.73 | 737,678 |
15 Feb 2022 | 26.15 | 27.39 | 25.83 | 26.93 | 26.93 | 1,225,413 |
14 Feb 2022 | 27.01 | 27.17 | 26.17 | 26.36 | 26.36 | 1,473,690 |
11 Feb 2022 | 29.00 | 29.59 | 27.97 | 28.14 | 28.14 | 1,103,749 |
10 Feb 2022 | 28.88 | 29.40 | 27.76 | 29.19 | 29.19 | 1,744,527 |
09 Feb 2022 | 29.39 | 29.77 | 28.88 | 29.42 | 29.42 | 757,296 |
08 Feb 2022 | 28.30 | 29.35 | 28.18 | 29.15 | 29.15 | 1,126,326 |
07 Feb 2022 | 27.61 | 28.53 | 27.39 | 28.26 | 28.26 | 855,544 |
04 Feb 2022 | 28.10 | 28.10 | 26.83 | 27.17 | 27.17 | 623,284 |
03 Feb 2022 | 28.08 | 28.20 | 27.62 | 27.83 | 27.83 | 457,101 |
02 Feb 2022 | 28.08 | 28.40 | 27.63 | 27.80 | 27.80 | 783,357 |
01 Feb 2022 | 26.69 | 27.73 | 26.58 | 27.69 | 27.69 | 965,130 |
31 Jan 2022 | 26.20 | 26.75 | 25.95 | 26.25 | 26.25 | 949,722 |
28 Jan 2022 | 26.55 | 26.82 | 25.36 | 25.56 | 25.56 | 1,247,497 |
27 Jan 2022 | 26.23 | 27.27 | 25.97 | 27.07 | 27.07 | 1,049,800 |
26 Jan 2022 | 27.10 | 27.92 | 26.99 | 27.28 | 27.28 | 881,375 |
25 Jan 2022 | 27.45 | 27.53 | 26.23 | 26.75 | 26.75 | 1,025,879 |
24 Jan 2022 | 28.30 | 28.30 | 26.48 | 26.95 | 26.95 | 1,649,579 |
21 Jan 2022 | 30.30 | 30.30 | 28.77 | 28.87 | 28.87 | 1,426,817 |
20 Jan 2022 | 31.74 | 32.00 | 30.73 | 31.10 | 31.10 | 669,529 |
19 Jan 2022 | 30.94 | 32.00 | 30.57 | 31.60 | 31.60 | 667,439 |
18 Jan 2022 | 31.95 | 32.15 | 30.85 | 31.13 | 31.13 | 771,180 |
17 Jan 2022 | 32.69 | 32.74 | 32.15 | 32.27 | 32.27 | 283,902 |
14 Jan 2022 | 32.56 | 32.97 | 32.24 | 32.40 | 32.40 | 505,824 |
13 Jan 2022 | 32.60 | 32.99 | 32.49 | 32.88 | 32.88 | 708,471 |
12 Jan 2022 | 31.00 | 33.01 | 30.84 | 32.53 | 32.53 | 1,387,004 |
11 Jan 2022 | 30.42 | 30.78 | 30.20 | 30.57 | 30.57 | 471,336 |
10 Jan 2022 | 30.58 | 30.64 | 29.89 | 30.17 | 30.17 | 506,776 |
07 Jan 2022 | 29.64 | 30.85 | 29.60 | 30.50 | 30.50 | 883,103 |
06 Jan 2022 | 29.20 | 29.81 | 29.15 | 29.42 | 29.42 | 567,499 |
05 Jan 2022 | 29.22 | 29.69 | 28.87 | 29.67 | 29.67 | 558,825 |
04 Jan 2022 | 28.58 | 29.08 | 28.16 | 28.96 | 28.96 | 655,731 |
03 Jan 2022 | 28.31 | 28.84 | 28.06 | 28.64 | 28.64 | 391,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |