Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | 24.42 | 24.43 | 24.09 | 24.12 | 24.12 | 38,300 |
12 May 2022 | 23.48 | 23.48 | 22.98 | 22.98 | 22.98 | 92,300 |
11 May 2022 | 24.70 | 24.79 | 24.27 | 24.27 | 24.27 | 3,100 |
10 May 2022 | 24.90 | 25.06 | 24.49 | 24.62 | 24.62 | 223,400 |
09 May 2022 | 25.14 | 25.14 | 24.50 | 24.50 | 24.50 | 874,900 |
06 May 2022 | 26.18 | 26.18 | 25.74 | 25.77 | 25.77 | 419,800 |
05 May 2022 | 26.26 | 26.26 | 25.76 | 25.76 | 25.76 | 135,100 |
04 May 2022 | 25.98 | 26.06 | 25.56 | 26.06 | 26.06 | 3,000 |
03 May 2022 | 26.06 | 26.33 | 26.02 | 26.02 | 26.02 | 442,800 |
02 May 2022 | 25.81 | 26.25 | 25.81 | 25.96 | 25.96 | 6,700 |
29 Apr 2022 | 26.04 | 26.25 | 25.94 | 25.99 | 25.99 | 1,600 |
28 Apr 2022 | 25.50 | 25.86 | 25.50 | 25.74 | 25.74 | 23,300 |
27 Apr 2022 | 25.63 | 25.69 | 25.51 | 25.59 | 25.59 | 23,700 |
26 Apr 2022 | 26.55 | 26.55 | 25.93 | 26.08 | 26.08 | 11,700 |
25 Apr 2022 | 26.51 | 27.03 | 26.51 | 27.03 | 27.03 | 202,800 |
22 Apr 2022 | 30.77 | 30.77 | 30.10 | 30.10 | 30.10 | 56,700 |
21 Apr 2022 | 30.66 | 30.92 | 30.49 | 30.49 | 30.49 | 1,400 |
20 Apr 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 900 |
19 Apr 2022 | 29.12 | 29.80 | 29.12 | 29.80 | 29.80 | 3,500 |
18 Apr 2022 | 30.32 | 30.32 | 29.33 | 30.25 | 30.25 | 4,700 |
14 Apr 2022 | 29.31 | 29.54 | 29.16 | 29.16 | 29.16 | 3,000 |
13 Apr 2022 | 28.83 | 29.50 | 28.83 | 29.08 | 29.08 | 82,900 |
12 Apr 2022 | 29.40 | 29.40 | 29.10 | 29.25 | 29.25 | 2,000 |
11 Apr 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 900 |
08 Apr 2022 | 31.18 | 31.55 | 31.18 | 31.25 | 31.25 | 1,400 |
07 Apr 2022 | 30.47 | 30.47 | 30.35 | 30.36 | 30.36 | 1,100 |
06 Apr 2022 | 30.09 | 30.39 | 29.92 | 29.92 | 29.92 | 1,900 |
05 Apr 2022 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | 1,400 |
04 Apr 2022 | 31.18 | 31.28 | 31.18 | 31.22 | 31.22 | 1,200 |
01 Apr 2022 | 30.91 | 31.05 | 30.91 | 31.05 | 31.05 | 250,700 |
31 Mar 2022 | 30.80 | 30.84 | 30.80 | 30.84 | 30.84 | 1,700 |
30 Mar 2022 | 31.06 | 31.50 | 31.02 | 31.02 | 31.02 | 101,500 |
29 Mar 2022 | 31.45 | 31.74 | 31.45 | 31.74 | 31.74 | 7,500 |
28 Mar 2022 | 30.36 | 30.40 | 30.14 | 30.40 | 30.40 | 1,200 |
25 Mar 2022 | 29.95 | 30.02 | 29.49 | 30.02 | 30.02 | 1,200 |
24 Mar 2022 | 29.69 | 30.00 | 29.45 | 30.00 | 30.00 | 131,500 |
23 Mar 2022 | 29.99 | 30.34 | 29.97 | 30.34 | 30.34 | 1,600 |
22 Mar 2022 | 30.85 | 31.19 | 30.85 | 31.19 | 31.19 | 4,700 |
21 Mar 2022 | 31.01 | 31.05 | 30.30 | 30.30 | 30.30 | 1,900 |
18 Mar 2022 | 30.77 | 30.93 | 30.65 | 30.93 | 30.93 | 3,300 |
17 Mar 2022 | 31.18 | 31.71 | 30.98 | 31.06 | 31.06 | 2,300 |
16 Mar 2022 | 31.64 | 31.64 | 31.38 | 31.38 | 31.38 | 112,400 |
15 Mar 2022 | 31.25 | 31.25 | 30.72 | 30.72 | 30.72 | 1,600 |
14 Mar 2022 | 31.35 | 31.50 | 31.35 | 31.50 | 31.50 | 1,300 |
11 Mar 2022 | 32.61 | 32.61 | 31.38 | 31.38 | 31.38 | 104,300 |
10 Mar 2022 | 30.95 | 31.59 | 30.95 | 31.38 | 31.38 | 763,800 |
09 Mar 2022 | 31.70 | 31.97 | 31.69 | 31.97 | 31.97 | 109,800 |
08 Mar 2022 | 29.14 | 29.51 | 29.14 | 29.51 | 29.51 | 1,600 |
07 Mar 2022 | 29.79 | 30.32 | 29.30 | 29.97 | 29.97 | 21,000 |
04 Mar 2022 | 30.59 | 30.87 | 29.76 | 29.76 | 29.76 | 7,300 |
03 Mar 2022 | 32.02 | 32.02 | 30.90 | 30.90 | 30.90 | 2,400 |
02 Mar 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 300 |
01 Mar 2022 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 35,300 |
28 Feb 2022 | 34.04 | 34.04 | 33.22 | 33.22 | 33.22 | 5,000 |
25 Feb 2022 | 34.24 | 34.81 | 34.01 | 34.81 | 34.81 | 4,700 |
24 Feb 2022 | 33.43 | 33.49 | 33.43 | 33.49 | 33.49 | 900 |
23 Feb 2022 | 34.32 | 34.41 | 34.32 | 34.41 | 34.41 | 500 |
22 Feb 2022 | 33.84 | 33.87 | 33.21 | 33.21 | 33.21 | 1,000 |
18 Feb 2022 | 34.04 | 34.19 | 33.81 | 33.81 | 33.81 | 1,000 |
17 Feb 2022 | 33.79 | 34.11 | 33.79 | 33.99 | 33.99 | 1,900 |
16 Feb 2022 | 33.53 | 34.04 | 33.53 | 34.04 | 34.04 | 800 |
15 Feb 2022 | 33.49 | 33.49 | 33.15 | 33.15 | 33.15 | 3,500 |
14 Feb 2022 | 33.14 | 33.37 | 32.56 | 32.56 | 32.56 | 4,000 |
11 Feb 2022 | 34.31 | 34.31 | 33.29 | 33.30 | 33.30 | 1,200 |
10 Feb 2022 | 33.75 | 34.26 | 33.75 | 34.21 | 34.21 | 1,100 |
09 Feb 2022 | 34.25 | 34.51 | 34.25 | 34.51 | 34.51 | 2,300 |
08 Feb 2022 | 34.09 | 34.33 | 33.96 | 34.33 | 34.33 | 5,000 |
07 Feb 2022 | 33.46 | 33.86 | 33.46 | 33.66 | 33.66 | 3,200 |
04 Feb 2022 | 33.00 | 33.32 | 32.89 | 33.22 | 33.22 | 64,300 |
03 Feb 2022 | 32.71 | 33.02 | 32.71 | 32.99 | 32.99 | 8,800 |
02 Feb 2022 | 32.95 | 33.46 | 32.95 | 33.46 | 33.46 | 2,900 |
01 Feb 2022 | 33.24 | 33.42 | 33.10 | 33.23 | 33.23 | 121,600 |
31 Jan 2022 | 32.77 | 33.46 | 32.77 | 33.46 | 33.46 | 6,700 |
28 Jan 2022 | 32.11 | 32.62 | 32.02 | 32.43 | 32.43 | 1,200 |
27 Jan 2022 | 32.20 | 32.43 | 31.99 | 32.06 | 32.06 | 6,400 |
26 Jan 2022 | 32.85 | 33.00 | 32.40 | 32.40 | 32.40 | 7,000 |
25 Jan 2022 | 32.77 | 33.28 | 32.65 | 33.11 | 33.11 | 3,400 |
24 Jan 2022 | 31.67 | 31.97 | 31.32 | 31.63 | 31.63 | 14,800 |
21 Jan 2022 | 33.47 | 33.47 | 33.21 | 33.29 | 33.29 | 5,600 |
20 Jan 2022 | 33.81 | 34.31 | 33.81 | 34.24 | 34.24 | 10,200 |
19 Jan 2022 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 800 |
18 Jan 2022 | 33.72 | 33.82 | 33.44 | 33.82 | 33.82 | 24,600 |
14 Jan 2022 | 34.09 | 34.33 | 34.09 | 34.16 | 34.16 | 117,800 |
13 Jan 2022 | 33.16 | 34.61 | 33.16 | 34.61 | 34.61 | 1,315,700 |
12 Jan 2022 | 33.05 | 33.05 | 32.57 | 32.57 | 32.57 | 662,100 |
11 Jan 2022 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 6,400 |
10 Jan 2022 | 37.26 | 38.15 | 37.26 | 37.79 | 37.79 | 69,100 |
07 Jan 2022 | 37.25 | 37.42 | 37.06 | 37.15 | 37.15 | 5,300 |
06 Jan 2022 | 37.11 | 37.26 | 36.94 | 37.26 | 37.26 | 11,600 |
05 Jan 2022 | 37.79 | 37.79 | 36.82 | 36.82 | 36.82 | 5,900 |
04 Jan 2022 | 37.99 | 37.99 | 37.43 | 37.43 | 37.43 | 1,800 |
03 Jan 2022 | 37.42 | 37.60 | 37.42 | 37.55 | 37.55 | 19,600 |
31 Dec 2021 | 36.55 | 37.43 | 36.55 | 37.43 | 37.43 | 2,800 |
30 Dec 2021 | 37.27 | 37.50 | 37.06 | 37.26 | 37.26 | 2,700 |
29 Dec 2021 | 37.07 | 37.21 | 36.98 | 36.98 | 36.98 | 3,900 |
28 Dec 2021 | 37.32 | 37.32 | 36.89 | 36.90 | 36.90 | 1,900 |
27 Dec 2021 | 36.41 | 36.75 | 36.14 | 36.75 | 36.75 | 16,900 |
23 Dec 2021 | 36.13 | 36.52 | 35.78 | 36.52 | 36.52 | 7,900 |
22 Dec 2021 | 34.94 | 35.55 | 34.94 | 35.55 | 35.55 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |