Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 23.94 | 25.30 | 23.94 | 25.17 | 25.17 | 130,352 |
24 May 2022 | 25.01 | 25.55 | 23.32 | 24.04 | 24.04 | 305,000 |
23 May 2022 | 24.59 | 25.39 | 23.92 | 25.06 | 25.06 | 377,000 |
20 May 2022 | 24.64 | 24.67 | 23.72 | 24.48 | 24.48 | 266,900 |
19 May 2022 | 24.32 | 24.79 | 24.23 | 24.43 | 24.43 | 167,200 |
18 May 2022 | 24.41 | 24.88 | 23.92 | 24.40 | 24.40 | 269,000 |
17 May 2022 | 24.49 | 24.88 | 24.14 | 24.71 | 24.71 | 430,400 |
16 May 2022 | 24.37 | 25.03 | 24.12 | 24.15 | 24.15 | 458,500 |
13 May 2022 | 24.35 | 25.01 | 24.24 | 24.40 | 24.40 | 671,900 |
12 May 2022 | 23.85 | 25.09 | 23.68 | 23.90 | 23.90 | 299,900 |
11 May 2022 | 24.45 | 25.46 | 23.86 | 24.06 | 24.06 | 143,100 |
10 May 2022 | 24.97 | 25.40 | 23.64 | 24.46 | 24.46 | 259,200 |
09 May 2022 | 25.00 | 25.45 | 24.59 | 24.75 | 24.75 | 425,400 |
06 May 2022 | 26.69 | 27.50 | 25.01 | 25.30 | 25.30 | 477,400 |
05 May 2022 | 27.33 | 29.59 | 26.15 | 26.75 | 26.75 | 499,200 |
04 May 2022 | 27.04 | 27.38 | 25.62 | 26.80 | 26.80 | 219,300 |
03 May 2022 | 26.54 | 26.88 | 25.89 | 26.09 | 26.09 | 117,100 |
02 May 2022 | 25.69 | 26.75 | 25.62 | 26.65 | 26.65 | 184,600 |
29 Apr 2022 | 26.46 | 26.70 | 25.81 | 25.83 | 25.83 | 96,600 |
28 Apr 2022 | 26.47 | 26.87 | 26.07 | 26.47 | 26.47 | 135,300 |
27 Apr 2022 | 26.10 | 26.97 | 26.08 | 26.24 | 26.24 | 89,400 |
26 Apr 2022 | 27.09 | 27.09 | 26.25 | 26.27 | 26.27 | 150,500 |
25 Apr 2022 | 27.29 | 27.79 | 26.87 | 27.27 | 27.27 | 100,700 |
22 Apr 2022 | 26.96 | 27.89 | 26.90 | 27.40 | 27.40 | 133,100 |
21 Apr 2022 | 28.57 | 28.57 | 27.00 | 27.05 | 27.05 | 152,200 |
20 Apr 2022 | 28.35 | 28.81 | 27.91 | 28.27 | 28.27 | 97,700 |
19 Apr 2022 | 28.63 | 29.32 | 28.16 | 28.29 | 28.29 | 93,700 |
18 Apr 2022 | 29.21 | 29.80 | 28.45 | 28.68 | 28.68 | 144,100 |
14 Apr 2022 | 28.82 | 29.62 | 28.82 | 29.46 | 29.46 | 137,500 |
13 Apr 2022 | 27.91 | 29.01 | 27.31 | 28.74 | 28.74 | 176,300 |
12 Apr 2022 | 27.55 | 28.27 | 27.31 | 27.51 | 27.51 | 1,156,500 |
11 Apr 2022 | 27.26 | 28.29 | 26.79 | 27.29 | 27.29 | 125,300 |
08 Apr 2022 | 27.68 | 28.15 | 27.24 | 27.40 | 27.40 | 133,100 |
07 Apr 2022 | 28.86 | 29.12 | 27.74 | 27.89 | 27.89 | 349,500 |
06 Apr 2022 | 28.52 | 29.16 | 28.12 | 28.87 | 28.87 | 248,600 |
05 Apr 2022 | 30.05 | 30.55 | 28.86 | 28.97 | 28.97 | 297,000 |
04 Apr 2022 | 28.95 | 29.69 | 28.77 | 29.44 | 29.44 | 194,900 |
01 Apr 2022 | 28.73 | 29.74 | 28.47 | 29.10 | 29.10 | 222,900 |
31 Mar 2022 | 28.62 | 28.91 | 27.90 | 28.12 | 28.12 | 632,300 |
30 Mar 2022 | 30.09 | 30.24 | 28.55 | 28.58 | 28.58 | 170,700 |
29 Mar 2022 | 29.43 | 30.29 | 29.24 | 30.18 | 30.18 | 328,400 |
28 Mar 2022 | 28.98 | 29.37 | 28.42 | 29.07 | 29.07 | 172,000 |
25 Mar 2022 | 30.38 | 30.58 | 28.64 | 28.82 | 28.82 | 194,700 |
24 Mar 2022 | 30.31 | 30.86 | 30.00 | 30.74 | 30.74 | 97,000 |
23 Mar 2022 | 30.07 | 30.69 | 29.82 | 29.93 | 29.93 | 118,700 |
22 Mar 2022 | 30.68 | 31.20 | 30.13 | 30.43 | 30.43 | 129,700 |
21 Mar 2022 | 30.91 | 31.05 | 30.22 | 30.50 | 30.50 | 416,000 |
18 Mar 2022 | 30.95 | 31.54 | 30.60 | 30.80 | 30.80 | 473,400 |
17 Mar 2022 | 30.33 | 31.16 | 29.86 | 31.00 | 31.00 | 359,200 |
16 Mar 2022 | 30.00 | 30.87 | 30.00 | 30.40 | 30.40 | 324,400 |
15 Mar 2022 | 29.01 | 29.89 | 28.71 | 29.85 | 29.85 | 187,500 |
14 Mar 2022 | 28.85 | 30.37 | 28.48 | 29.00 | 29.00 | 282,600 |
11 Mar 2022 | 30.03 | 30.53 | 28.47 | 28.55 | 28.55 | 450,700 |
10 Mar 2022 | 30.04 | 30.47 | 28.92 | 29.68 | 29.68 | 334,100 |
09 Mar 2022 | 28.00 | 29.49 | 27.67 | 28.59 | 28.59 | 136,400 |
08 Mar 2022 | 26.79 | 27.82 | 26.40 | 27.40 | 27.40 | 229,600 |
07 Mar 2022 | 27.33 | 27.75 | 26.47 | 26.59 | 26.59 | 197,400 |
04 Mar 2022 | 27.69 | 27.69 | 26.83 | 27.46 | 27.46 | 106,700 |
03 Mar 2022 | 29.26 | 29.26 | 27.86 | 28.16 | 28.16 | 200,300 |
02 Mar 2022 | 29.65 | 30.20 | 28.91 | 29.04 | 29.04 | 85,900 |
01 Mar 2022 | 30.32 | 30.76 | 29.46 | 29.58 | 29.58 | 102,100 |
28 Feb 2022 | 30.34 | 30.90 | 29.97 | 30.40 | 30.40 | 134,000 |
25 Feb 2022 | 30.03 | 30.64 | 29.04 | 30.54 | 30.54 | 257,600 |
24 Feb 2022 | 27.38 | 29.99 | 27.31 | 29.87 | 29.87 | 153,500 |
23 Feb 2022 | 29.26 | 29.50 | 28.15 | 28.45 | 28.45 | 151,100 |
22 Feb 2022 | 29.25 | 29.81 | 28.85 | 29.01 | 29.01 | 107,300 |
18 Feb 2022 | 29.96 | 30.19 | 29.24 | 29.34 | 29.34 | 140,400 |
17 Feb 2022 | 30.30 | 31.00 | 29.87 | 30.01 | 30.01 | 107,900 |
16 Feb 2022 | 31.52 | 31.52 | 30.16 | 30.48 | 30.48 | 75,400 |
15 Feb 2022 | 31.72 | 32.12 | 31.11 | 31.58 | 31.58 | 114,100 |
14 Feb 2022 | 31.62 | 32.10 | 30.71 | 31.29 | 31.29 | 98,700 |
11 Feb 2022 | 31.95 | 32.13 | 30.75 | 31.52 | 31.52 | 296,000 |
10 Feb 2022 | 31.56 | 32.25 | 31.17 | 31.62 | 31.62 | 126,300 |
09 Feb 2022 | 32.44 | 32.59 | 31.51 | 32.00 | 32.00 | 216,900 |
08 Feb 2022 | 32.00 | 32.53 | 31.68 | 32.01 | 32.01 | 70,600 |
07 Feb 2022 | 31.73 | 32.46 | 31.34 | 32.00 | 32.00 | 120,200 |
04 Feb 2022 | 31.20 | 31.81 | 30.34 | 31.73 | 31.73 | 127,900 |
03 Feb 2022 | 31.55 | 32.12 | 30.37 | 30.86 | 30.86 | 142,200 |
02 Feb 2022 | 32.57 | 33.02 | 31.80 | 32.16 | 32.16 | 205,900 |
01 Feb 2022 | 32.07 | 33.05 | 31.91 | 32.75 | 32.75 | 205,300 |
31 Jan 2022 | 30.72 | 32.60 | 30.72 | 32.43 | 32.43 | 220,800 |
28 Jan 2022 | 29.48 | 30.78 | 28.81 | 30.72 | 30.72 | 128,800 |
27 Jan 2022 | 30.53 | 30.89 | 29.09 | 29.40 | 29.40 | 119,100 |
26 Jan 2022 | 32.16 | 32.24 | 29.97 | 30.04 | 30.04 | 238,900 |
25 Jan 2022 | 31.37 | 31.75 | 30.31 | 31.56 | 31.56 | 105,900 |
24 Jan 2022 | 31.17 | 32.26 | 29.87 | 32.17 | 32.17 | 175,500 |
21 Jan 2022 | 31.06 | 32.19 | 30.65 | 31.45 | 31.45 | 168,600 |
20 Jan 2022 | 32.41 | 33.12 | 31.09 | 31.39 | 31.39 | 184,800 |
19 Jan 2022 | 33.03 | 33.37 | 32.05 | 32.17 | 32.17 | 140,100 |
18 Jan 2022 | 34.19 | 34.19 | 32.07 | 32.38 | 32.38 | 165,000 |
14 Jan 2022 | 33.15 | 34.36 | 33.09 | 34.03 | 34.03 | 149,900 |
13 Jan 2022 | 35.00 | 35.43 | 33.24 | 33.30 | 33.30 | 278,000 |
12 Jan 2022 | 36.33 | 37.18 | 35.09 | 35.09 | 35.09 | 197,000 |
11 Jan 2022 | 36.23 | 36.78 | 35.29 | 36.27 | 36.27 | 137,300 |
10 Jan 2022 | 37.38 | 37.38 | 35.36 | 35.66 | 35.66 | 342,100 |
07 Jan 2022 | 37.79 | 38.76 | 37.28 | 37.50 | 37.50 | 207,800 |
06 Jan 2022 | 38.29 | 39.07 | 37.55 | 37.68 | 37.68 | 285,900 |
05 Jan 2022 | 40.99 | 41.13 | 37.40 | 38.42 | 38.42 | 247,100 |
04 Jan 2022 | 41.62 | 41.99 | 39.81 | 41.06 | 41.06 | 207,400 |
03 Jan 2022 | 41.33 | 42.99 | 41.23 | 41.60 | 41.60 | 167,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |