Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 20.97 | 21.28 | 20.34 | 20.56 | 20.56 | 984,900 |
23 May 2022 | 22.05 | 22.33 | 21.43 | 21.54 | 21.54 | 1,199,200 |
20 May 2022 | 21.88 | 22.49 | 21.50 | 21.67 | 21.67 | 1,280,000 |
19 May 2022 | 21.52 | 22.28 | 21.24 | 21.46 | 21.46 | 566,200 |
18 May 2022 | 21.33 | 22.20 | 21.23 | 21.50 | 21.50 | 703,100 |
17 May 2022 | 22.30 | 22.89 | 21.27 | 21.50 | 21.50 | 1,134,900 |
16 May 2022 | 21.00 | 21.89 | 20.86 | 21.19 | 21.19 | 787,500 |
13 May 2022 | 20.97 | 21.80 | 20.50 | 21.18 | 21.18 | 656,900 |
12 May 2022 | 19.81 | 20.57 | 19.62 | 20.34 | 20.34 | 1,121,800 |
11 May 2022 | 20.62 | 20.88 | 19.73 | 19.99 | 19.99 | 768,000 |
10 May 2022 | 20.25 | 20.61 | 19.59 | 20.24 | 20.24 | 1,022,400 |
09 May 2022 | 20.43 | 20.45 | 19.79 | 20.01 | 20.01 | 903,600 |
06 May 2022 | 21.65 | 21.78 | 20.64 | 20.81 | 20.81 | 511,300 |
05 May 2022 | 22.25 | 22.42 | 21.71 | 21.91 | 21.91 | 843,400 |
04 May 2022 | 22.16 | 22.71 | 21.53 | 22.68 | 22.68 | 738,800 |
03 May 2022 | 23.19 | 23.55 | 22.35 | 22.55 | 22.55 | 539,400 |
02 May 2022 | 22.91 | 23.36 | 22.42 | 22.83 | 22.83 | 3,008,700 |
29 Apr 2022 | 22.80 | 23.80 | 22.53 | 23.14 | 23.14 | 1,555,500 |
28 Apr 2022 | 21.26 | 21.38 | 20.64 | 21.25 | 21.25 | 648,800 |
27 Apr 2022 | 20.88 | 21.27 | 20.54 | 20.95 | 20.95 | 593,900 |
26 Apr 2022 | 21.02 | 21.08 | 20.29 | 20.62 | 20.62 | 1,434,900 |
25 Apr 2022 | 20.37 | 21.34 | 19.89 | 21.15 | 21.15 | 668,900 |
22 Apr 2022 | 21.14 | 21.80 | 20.82 | 20.95 | 20.95 | 1,172,000 |
21 Apr 2022 | 21.79 | 21.79 | 20.57 | 20.78 | 20.78 | 1,005,200 |
20 Apr 2022 | 22.63 | 22.70 | 21.64 | 22.00 | 22.00 | 470,100 |
19 Apr 2022 | 22.20 | 22.79 | 22.02 | 22.60 | 22.60 | 403,900 |
18 Apr 2022 | 22.40 | 22.95 | 22.02 | 22.51 | 22.51 | 677,600 |
14 Apr 2022 | 23.40 | 23.40 | 22.57 | 22.80 | 22.80 | 554,300 |
13 Apr 2022 | 23.69 | 23.81 | 23.18 | 23.43 | 23.43 | 630,900 |
12 Apr 2022 | 24.50 | 24.69 | 23.46 | 23.63 | 23.63 | 510,500 |
11 Apr 2022 | 24.35 | 25.38 | 23.79 | 24.00 | 24.00 | 783,900 |
08 Apr 2022 | 25.07 | 25.41 | 24.54 | 24.90 | 24.90 | 387,800 |
07 Apr 2022 | 25.80 | 26.20 | 24.50 | 24.86 | 24.86 | 580,900 |
06 Apr 2022 | 26.00 | 26.41 | 25.45 | 26.00 | 26.00 | 700,900 |
05 Apr 2022 | 26.71 | 27.51 | 26.17 | 26.49 | 26.49 | 820,400 |
04 Apr 2022 | 26.72 | 27.34 | 26.03 | 26.85 | 26.85 | 755,100 |
01 Apr 2022 | 26.18 | 26.70 | 25.09 | 25.62 | 25.62 | 1,087,100 |
31 Mar 2022 | 26.33 | 26.90 | 23.89 | 24.51 | 24.51 | 1,811,700 |
30 Mar 2022 | 24.96 | 25.58 | 24.53 | 24.68 | 24.68 | 632,600 |
29 Mar 2022 | 26.40 | 27.17 | 25.13 | 25.35 | 25.35 | 897,200 |
28 Mar 2022 | 25.75 | 26.47 | 25.33 | 25.88 | 25.88 | 674,700 |
25 Mar 2022 | 25.79 | 26.99 | 25.05 | 25.38 | 25.38 | 724,800 |
24 Mar 2022 | 25.58 | 27.20 | 25.56 | 26.66 | 26.66 | 944,000 |
23 Mar 2022 | 26.58 | 28.40 | 24.42 | 27.00 | 27.00 | 3,038,400 |
22 Mar 2022 | 26.99 | 27.80 | 26.30 | 27.16 | 27.16 | 1,421,000 |
21 Mar 2022 | 26.17 | 27.20 | 25.69 | 26.03 | 26.03 | 1,177,800 |
18 Mar 2022 | 24.32 | 27.83 | 24.32 | 26.91 | 26.91 | 2,675,700 |
17 Mar 2022 | 24.08 | 24.61 | 23.06 | 24.17 | 24.17 | 1,232,000 |
16 Mar 2022 | 24.98 | 25.98 | 23.63 | 25.52 | 25.52 | 2,838,200 |
15 Mar 2022 | 19.41 | 21.91 | 19.41 | 21.15 | 21.15 | 1,580,400 |
14 Mar 2022 | 19.40 | 21.23 | 18.62 | 20.06 | 20.06 | 1,550,800 |
11 Mar 2022 | 24.40 | 25.07 | 21.41 | 21.41 | 21.41 | 1,263,300 |
10 Mar 2022 | 25.02 | 25.05 | 24.23 | 24.46 | 24.46 | 732,300 |
09 Mar 2022 | 24.98 | 26.49 | 24.98 | 26.19 | 26.19 | 692,400 |
08 Mar 2022 | 24.15 | 25.44 | 23.81 | 25.11 | 25.11 | 1,026,600 |
07 Mar 2022 | 25.20 | 25.39 | 23.66 | 23.67 | 23.67 | 1,620,200 |
04 Mar 2022 | 26.86 | 27.40 | 25.55 | 25.78 | 25.78 | 1,074,100 |
03 Mar 2022 | 29.58 | 30.09 | 27.02 | 27.28 | 27.28 | 2,507,300 |
02 Mar 2022 | 27.07 | 27.70 | 26.47 | 27.42 | 27.42 | 1,804,200 |
01 Mar 2022 | 27.57 | 28.45 | 26.64 | 26.88 | 26.88 | 1,032,400 |
28 Feb 2022 | 27.82 | 28.22 | 27.06 | 27.43 | 27.43 | 693,500 |
25 Feb 2022 | 28.17 | 29.01 | 27.71 | 28.29 | 28.29 | 1,017,500 |
24 Feb 2022 | 27.14 | 28.12 | 26.85 | 28.07 | 28.07 | 1,865,900 |
23 Feb 2022 | 29.58 | 29.84 | 28.44 | 28.49 | 28.49 | 542,600 |
22 Feb 2022 | 29.97 | 30.43 | 29.00 | 29.19 | 29.19 | 732,400 |
18 Feb 2022 | 31.22 | 31.30 | 29.60 | 30.15 | 30.15 | 996,800 |
17 Feb 2022 | 31.70 | 32.46 | 31.45 | 31.79 | 31.79 | 628,600 |
16 Feb 2022 | 31.77 | 32.62 | 31.59 | 32.36 | 32.36 | 411,600 |
15 Feb 2022 | 31.12 | 32.11 | 31.12 | 32.10 | 32.10 | 516,300 |
14 Feb 2022 | 30.92 | 31.85 | 30.46 | 30.85 | 30.85 | 3,971,100 |
11 Feb 2022 | 31.80 | 31.80 | 30.97 | 31.25 | 31.25 | 879,300 |
10 Feb 2022 | 31.50 | 32.12 | 31.17 | 31.55 | 31.55 | 1,036,300 |
09 Feb 2022 | 32.61 | 32.86 | 32.15 | 32.50 | 32.50 | 669,800 |
08 Feb 2022 | 31.04 | 32.44 | 30.66 | 32.37 | 32.37 | 2,512,200 |
07 Feb 2022 | 32.32 | 32.94 | 30.54 | 31.03 | 31.03 | 1,250,400 |
04 Feb 2022 | 32.26 | 32.91 | 31.85 | 32.79 | 32.79 | 406,700 |
03 Feb 2022 | 32.73 | 33.03 | 31.88 | 32.02 | 32.02 | 660,800 |
02 Feb 2022 | 34.64 | 34.64 | 33.04 | 33.29 | 33.29 | 629,600 |
01 Feb 2022 | 34.20 | 35.16 | 33.88 | 34.71 | 34.71 | 452,000 |
31 Jan 2022 | 32.49 | 34.76 | 31.90 | 34.65 | 34.65 | 3,081,800 |
28 Jan 2022 | 30.91 | 31.85 | 30.39 | 30.91 | 30.91 | 2,245,300 |
27 Jan 2022 | 32.51 | 32.86 | 30.85 | 31.00 | 31.00 | 3,346,300 |
26 Jan 2022 | 33.78 | 34.03 | 31.98 | 32.15 | 32.15 | 2,061,300 |
25 Jan 2022 | 32.39 | 33.76 | 32.11 | 33.54 | 33.54 | 1,116,000 |
24 Jan 2022 | 32.58 | 33.28 | 31.34 | 33.02 | 33.02 | 2,659,100 |
21 Jan 2022 | 34.45 | 34.72 | 32.82 | 33.46 | 33.46 | 1,633,400 |
20 Jan 2022 | 35.22 | 36.44 | 34.41 | 34.64 | 34.64 | 3,371,300 |
19 Jan 2022 | 33.57 | 34.29 | 33.30 | 33.55 | 33.55 | 5,506,400 |
18 Jan 2022 | 33.74 | 34.38 | 33.09 | 33.47 | 33.47 | 711,700 |
14 Jan 2022 | 33.14 | 34.41 | 33.03 | 34.24 | 34.24 | 2,227,300 |
13 Jan 2022 | 34.24 | 34.85 | 32.93 | 33.10 | 33.10 | 1,633,300 |
12 Jan 2022 | 35.27 | 36.51 | 34.71 | 35.10 | 35.10 | 7,711,400 |
11 Jan 2022 | 33.14 | 34.36 | 32.71 | 34.35 | 34.35 | 1,341,000 |
10 Jan 2022 | 33.78 | 33.78 | 31.67 | 33.15 | 33.15 | 1,117,100 |
07 Jan 2022 | 33.73 | 35.20 | 33.36 | 33.43 | 33.43 | 2,246,400 |
06 Jan 2022 | 32.20 | 34.42 | 31.60 | 33.48 | 33.48 | 2,046,400 |
05 Jan 2022 | 30.82 | 32.68 | 30.48 | 31.98 | 31.98 | 4,511,600 |
04 Jan 2022 | 31.73 | 31.73 | 30.67 | 31.13 | 31.13 | 687,000 |
03 Jan 2022 | 31.49 | 32.45 | 31.08 | 31.81 | 31.81 | 1,633,500 |
31 Dec 2021 | 30.93 | 31.80 | 30.60 | 30.98 | 30.98 | 1,628,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |