Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 36.40 | 37.65 | 36.40 | 37.65 | 37.65 | 1,131 |
26 May 2022 | 36.21 | 36.75 | 36.21 | 36.44 | 36.44 | 1,122 |
25 May 2022 | 33.88 | 34.11 | 33.63 | 34.00 | 34.00 | 972 |
24 May 2022 | 34.51 | 34.51 | 33.20 | 33.20 | 33.20 | 1,620 |
23 May 2022 | 36.25 | 36.74 | 35.28 | 35.42 | 35.42 | 1,230 |
20 May 2022 | 35.86 | 36.12 | 35.01 | 35.60 | 35.60 | 1,652 |
19 May 2022 | 34.67 | 35.99 | 34.54 | 35.99 | 35.99 | 1,231 |
18 May 2022 | 36.47 | 36.56 | 35.15 | 35.26 | 35.26 | 1,610 |
17 May 2022 | 36.24 | 36.67 | 34.22 | 36.67 | 36.67 | 9,197 |
16 May 2022 | 39.40 | 39.71 | 35.99 | 35.99 | 35.99 | 4,487 |
13 May 2022 | 43.80 | 44.03 | 34.87 | 39.22 | 39.22 | 13,790 |
12 May 2022 | 43.22 | 43.70 | 41.95 | 43.70 | 43.70 | 1,789 |
11 May 2022 | 44.89 | 45.44 | 44.79 | 45.44 | 45.44 | 1,542 |
10 May 2022 | 45.15 | 45.32 | 44.52 | 45.22 | 45.22 | 2,155 |
09 May 2022 | 47.40 | 47.62 | 45.49 | 45.95 | 45.95 | 3,739 |
06 May 2022 | 47.70 | 48.04 | 46.95 | 47.10 | 47.10 | 1,991 |
05 May 2022 | 46.25 | 48.35 | 46.25 | 47.55 | 47.55 | 10,542 |
04 May 2022 | 46.97 | 46.97 | 45.94 | 45.94 | 45.94 | 827 |
03 May 2022 | 46.92 | 47.08 | 46.65 | 46.65 | 46.65 | 305 |
02 May 2022 | 46.56 | 47.19 | 46.28 | 47.19 | 47.19 | 910 |
29 Apr 2022 | 46.38 | 47.24 | 46.31 | 46.73 | 46.73 | 1,786 |
28 Apr 2022 | 46.79 | 47.44 | 45.72 | 47.02 | 47.02 | 2,972 |
27 Apr 2022 | 46.29 | 46.69 | 45.74 | 46.14 | 46.14 | 2,811 |
26 Apr 2022 | 49.00 | 49.13 | 46.67 | 46.99 | 46.99 | 15,686 |
25 Apr 2022 | 46.49 | 48.74 | 45.67 | 48.40 | 48.40 | 14,851 |
22 Apr 2022 | 43.76 | 45.64 | 43.60 | 44.61 | 44.61 | 3,584 |
21 Apr 2022 | 43.01 | 43.46 | 41.95 | 43.22 | 43.22 | 6,805 |
20 Apr 2022 | 42.20 | 43.29 | 41.78 | 42.09 | 42.09 | 5,448 |
19 Apr 2022 | 44.83 | 44.99 | 42.76 | 42.76 | 42.76 | 20,209 |
14 Apr 2022 | 41.97 | 47.58 | 41.52 | 41.52 | 41.52 | 41,498 |
13 Apr 2022 | 41.42 | 42.25 | 41.33 | 42.25 | 42.25 | 3,455 |
12 Apr 2022 | 42.56 | 43.40 | 42.10 | 42.10 | 42.10 | 4,242 |
11 Apr 2022 | 41.35 | 43.82 | 39.46 | 43.82 | 43.82 | 5,281 |
08 Apr 2022 | 43.92 | 45.17 | 42.29 | 42.51 | 42.51 | 3,990 |
07 Apr 2022 | 46.53 | 47.19 | 43.10 | 44.11 | 44.11 | 4,127 |
06 Apr 2022 | 47.50 | 48.21 | 45.43 | 46.48 | 46.48 | 6,354 |
05 Apr 2022 | 46.40 | 49.99 | 45.93 | 46.49 | 46.49 | 11,451 |
04 Apr 2022 | 35.58 | 46.73 | 35.58 | 45.96 | 45.96 | 11,486 |
01 Apr 2022 | 35.01 | 35.69 | 35.01 | 35.69 | 35.69 | 300 |
31 Mar 2022 | 34.99 | 35.33 | 34.99 | 35.29 | 35.29 | 306 |
30 Mar 2022 | 36.41 | 36.41 | 35.58 | 35.58 | 35.58 | 550 |
29 Mar 2022 | 35.53 | 35.53 | 35.44 | 35.44 | 35.44 | 10 |
28 Mar 2022 | 35.05 | 35.40 | 35.05 | 35.40 | 35.40 | 950 |
25 Mar 2022 | 35.23 | 35.23 | 35.04 | 35.04 | 35.04 | 1,000 |
24 Mar 2022 | 34.65 | 35.31 | 34.65 | 35.31 | 35.31 | 515 |
23 Mar 2022 | 34.83 | 35.12 | 34.67 | 35.12 | 35.12 | 480 |
22 Mar 2022 | 33.88 | 35.03 | 33.88 | 35.03 | 35.03 | 4,100 |
21 Mar 2022 | 34.01 | 34.22 | 33.19 | 33.19 | 33.19 | 990 |
18 Mar 2022 | 33.33 | 35.24 | 33.33 | 34.76 | 34.76 | 590 |
17 Mar 2022 | 32.06 | 33.63 | 31.94 | 33.63 | 33.63 | 607 |
16 Mar 2022 | 31.11 | 31.88 | 31.11 | 31.88 | 31.88 | 300 |
15 Mar 2022 | 29.93 | 31.39 | 29.93 | 30.78 | 30.78 | 500 |
14 Mar 2022 | 30.25 | 30.28 | 30.14 | 30.28 | 30.28 | 160 |
11 Mar 2022 | 31.00 | 31.36 | 31.00 | 31.36 | 31.36 | 161 |
10 Mar 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
09 Mar 2022 | 30.02 | 31.16 | 30.02 | 31.16 | 31.16 | 1,511 |
08 Mar 2022 | 29.20 | 29.99 | 29.20 | 29.99 | 29.99 | 152 |
07 Mar 2022 | 30.01 | 30.99 | 29.73 | 30.75 | 30.75 | 1,108 |
04 Mar 2022 | 29.90 | 30.92 | 29.90 | 30.92 | 30.92 | 150 |
03 Mar 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
02 Mar 2022 | 32.09 | 32.36 | 31.25 | 31.25 | 31.25 | 120 |
01 Mar 2022 | 31.77 | 32.01 | 31.63 | 31.85 | 31.85 | 330 |
28 Feb 2022 | 30.60 | 31.52 | 30.60 | 31.52 | 31.52 | 140 |
25 Feb 2022 | 30.56 | 31.00 | 30.56 | 31.00 | 31.00 | 393 |
24 Feb 2022 | 28.10 | 28.28 | 28.00 | 28.25 | 28.25 | 783 |
23 Feb 2022 | 29.35 | 29.49 | 29.35 | 29.40 | 29.40 | 939 |
22 Feb 2022 | 29.01 | 29.20 | 29.01 | 29.20 | 29.20 | 140 |
21 Feb 2022 | 30.19 | 30.19 | 29.20 | 29.20 | 29.20 | 1,270 |
18 Feb 2022 | 31.23 | 31.38 | 30.17 | 30.17 | 30.17 | 72 |
17 Feb 2022 | 31.45 | 32.04 | 31.45 | 32.04 | 32.04 | 32 |
16 Feb 2022 | 32.25 | 32.44 | 32.25 | 32.44 | 32.44 | 100 |
15 Feb 2022 | 31.40 | 32.24 | 31.40 | 32.24 | 32.24 | 170 |
14 Feb 2022 | 30.80 | 31.94 | 30.80 | 31.71 | 31.71 | 1,214 |
11 Feb 2022 | 32.35 | 32.35 | 31.98 | 31.98 | 31.98 | 470 |
10 Feb 2022 | 33.49 | 35.49 | 31.92 | 33.29 | 33.29 | 1,637 |
09 Feb 2022 | 31.72 | 32.31 | 31.71 | 32.31 | 32.31 | 531 |
08 Feb 2022 | 31.53 | 31.68 | 31.11 | 31.45 | 31.45 | 180 |
07 Feb 2022 | 32.63 | 32.69 | 31.50 | 31.50 | 31.50 | 875 |
04 Feb 2022 | 32.20 | 32.58 | 31.68 | 32.58 | 32.58 | 355 |
03 Feb 2022 | 29.63 | 30.18 | 29.63 | 29.84 | 29.84 | 1,986 |
02 Feb 2022 | 34.28 | 34.28 | 32.22 | 32.22 | 32.22 | 371 |
01 Feb 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
31 Jan 2022 | 31.51 | 31.68 | 31.51 | 31.68 | 31.68 | 105 |
28 Jan 2022 | 30.68 | 30.68 | 30.23 | 30.23 | 30.23 | 30 |
27 Jan 2022 | 29.68 | 31.34 | 29.68 | 31.34 | 31.34 | 1,580 |
26 Jan 2022 | 30.36 | 30.36 | 29.90 | 29.90 | 29.90 | 345 |
25 Jan 2022 | 30.26 | 30.47 | 29.99 | 29.99 | 29.99 | 212 |
24 Jan 2022 | 30.59 | 30.59 | 28.64 | 28.64 | 28.64 | 1,726 |
21 Jan 2022 | 32.33 | 32.81 | 31.00 | 31.00 | 31.00 | 673 |
20 Jan 2022 | 33.12 | 34.34 | 33.12 | 34.19 | 34.19 | 540 |
19 Jan 2022 | 32.51 | 33.17 | 32.51 | 33.03 | 33.03 | 2,430 |
18 Jan 2022 | 33.31 | 33.31 | 33.05 | 33.05 | 33.05 | 203 |
17 Jan 2022 | 33.46 | 33.63 | 33.46 | 33.63 | 33.63 | 15 |
14 Jan 2022 | 33.73 | 34.10 | 33.44 | 34.10 | 34.10 | 630 |
13 Jan 2022 | 34.97 | 34.99 | 34.30 | 34.30 | 34.30 | 26 |
12 Jan 2022 | 35.83 | 35.94 | 35.42 | 35.42 | 35.42 | 1,008 |
11 Jan 2022 | 35.24 | 35.81 | 35.22 | 35.81 | 35.81 | 303 |
10 Jan 2022 | 34.96 | 35.10 | 34.00 | 34.29 | 34.29 | 1,109 |
07 Jan 2022 | 35.17 | 35.28 | 34.81 | 35.11 | 35.11 | 1,939 |
06 Jan 2022 | 34.76 | 35.65 | 34.34 | 35.47 | 35.47 | 3,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |