Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 36.94 | 37.36 | 35.70 | 36.34 | 36.34 | 75,500 |
26 May 2022 | 35.33 | 36.63 | 35.21 | 36.40 | 36.40 | 68,800 |
25 May 2022 | 34.77 | 35.42 | 33.51 | 35.18 | 35.18 | 84,100 |
24 May 2022 | 35.05 | 35.05 | 33.18 | 34.65 | 34.65 | 95,700 |
23 May 2022 | 33.51 | 35.64 | 33.00 | 35.45 | 35.45 | 98,200 |
20 May 2022 | 34.06 | 34.71 | 31.99 | 32.68 | 32.68 | 167,800 |
19 May 2022 | 33.31 | 34.93 | 32.77 | 34.41 | 34.41 | 93,500 |
18 May 2022 | 33.75 | 37.75 | 33.06 | 33.45 | 33.45 | 204,800 |
17 May 2022 | 32.67 | 33.74 | 32.31 | 33.66 | 33.66 | 74,600 |
16 May 2022 | 31.43 | 32.29 | 31.06 | 31.87 | 31.87 | 70,500 |
13 May 2022 | 30.48 | 31.97 | 30.48 | 30.85 | 30.85 | 66,300 |
12 May 2022 | 29.86 | 30.51 | 28.85 | 30.03 | 30.03 | 82,200 |
11 May 2022 | 31.02 | 31.34 | 29.81 | 30.35 | 30.35 | 72,800 |
10 May 2022 | 31.52 | 31.62 | 29.84 | 30.93 | 30.93 | 81,000 |
09 May 2022 | 32.78 | 32.78 | 30.14 | 30.64 | 30.64 | 81,700 |
06 May 2022 | 33.63 | 34.32 | 32.23 | 33.28 | 33.28 | 89,300 |
05 May 2022 | 35.98 | 35.98 | 32.56 | 33.42 | 33.42 | 88,700 |
04 May 2022 | 35.73 | 35.93 | 34.18 | 35.83 | 35.83 | 100,700 |
03 May 2022 | 34.25 | 36.11 | 33.73 | 35.60 | 35.60 | 52,900 |
02 May 2022 | 34.13 | 34.63 | 33.20 | 34.10 | 34.10 | 103,900 |
29 Apr 2022 | 36.55 | 36.55 | 34.19 | 34.33 | 34.33 | 82,000 |
28 Apr 2022 | 36.04 | 36.68 | 35.24 | 35.99 | 35.99 | 99,600 |
27 Apr 2022 | 36.01 | 36.48 | 35.68 | 35.87 | 35.87 | 94,100 |
26 Apr 2022 | 36.22 | 36.85 | 35.63 | 35.87 | 35.87 | 59,900 |
25 Apr 2022 | 38.83 | 39.20 | 35.23 | 36.78 | 36.78 | 137,500 |
22 Apr 2022 | 40.24 | 41.97 | 39.23 | 39.70 | 39.70 | 88,500 |
21 Apr 2022 | 42.60 | 43.18 | 40.06 | 40.53 | 40.53 | 105,500 |
20 Apr 2022 | 40.64 | 42.83 | 40.28 | 42.46 | 42.46 | 81,600 |
19 Apr 2022 | 39.46 | 40.98 | 39.46 | 40.72 | 40.72 | 106,200 |
18 Apr 2022 | 39.41 | 40.12 | 39.41 | 39.50 | 39.50 | 65,000 |
14 Apr 2022 | 39.21 | 40.31 | 39.21 | 39.41 | 39.41 | 110,400 |
13 Apr 2022 | 38.48 | 39.86 | 38.15 | 39.29 | 39.29 | 112,500 |
12 Apr 2022 | 37.34 | 39.14 | 37.34 | 37.98 | 37.98 | 108,500 |
11 Apr 2022 | 35.02 | 37.48 | 34.70 | 37.01 | 37.01 | 107,000 |
08 Apr 2022 | 35.35 | 35.60 | 34.99 | 35.02 | 35.02 | 51,500 |
07 Apr 2022 | 35.23 | 35.83 | 34.32 | 35.49 | 35.49 | 50,700 |
06 Apr 2022 | 34.45 | 36.06 | 34.13 | 35.14 | 35.14 | 101,500 |
05 Apr 2022 | 36.51 | 37.10 | 34.90 | 35.00 | 35.00 | 70,800 |
04 Apr 2022 | 36.72 | 36.87 | 35.40 | 36.45 | 36.45 | 80,300 |
01 Apr 2022 | 38.70 | 39.23 | 35.87 | 36.56 | 36.56 | 178,800 |
31 Mar 2022 | 36.63 | 38.73 | 36.63 | 38.46 | 38.46 | 213,200 |
30 Mar 2022 | 37.37 | 38.66 | 36.63 | 36.86 | 36.86 | 109,900 |
29 Mar 2022 | 36.00 | 37.51 | 35.00 | 37.10 | 37.10 | 144,100 |
28 Mar 2022 | 36.47 | 37.46 | 36.02 | 36.44 | 36.44 | 155,800 |
25 Mar 2022 | 35.62 | 37.54 | 34.77 | 37.32 | 37.32 | 148,500 |
24 Mar 2022 | 34.19 | 35.62 | 34.19 | 35.38 | 35.38 | 79,500 |
23 Mar 2022 | 34.28 | 34.77 | 33.50 | 34.12 | 34.12 | 70,400 |
22 Mar 2022 | 36.35 | 36.35 | 33.86 | 34.23 | 34.23 | 109,200 |
21 Mar 2022 | 34.94 | 36.11 | 34.76 | 35.83 | 35.83 | 116,500 |
18 Mar 2022 | 33.95 | 34.96 | 32.42 | 34.82 | 34.82 | 422,300 |
17 Mar 2022 | 32.68 | 34.50 | 32.32 | 34.19 | 34.19 | 105,100 |
16 Mar 2022 | 29.94 | 32.77 | 29.75 | 32.65 | 32.65 | 112,800 |
15 Mar 2022 | 28.67 | 29.48 | 28.21 | 29.32 | 29.32 | 61,600 |
14 Mar 2022 | 29.52 | 29.52 | 27.71 | 28.90 | 28.90 | 119,900 |
11 Mar 2022 | 31.12 | 31.12 | 29.18 | 29.24 | 29.24 | 102,200 |
10 Mar 2022 | 30.74 | 31.57 | 30.16 | 31.13 | 31.13 | 129,500 |
09 Mar 2022 | 30.31 | 31.70 | 29.30 | 30.77 | 30.77 | 248,600 |
08 Mar 2022 | 30.80 | 30.82 | 29.03 | 30.07 | 30.07 | 163,700 |
07 Mar 2022 | 33.76 | 34.70 | 30.25 | 30.85 | 30.85 | 313,700 |
04 Mar 2022 | 31.62 | 34.19 | 31.38 | 33.63 | 33.63 | 392,700 |
03 Mar 2022 | 28.72 | 31.19 | 28.27 | 31.07 | 31.07 | 152,900 |
02 Mar 2022 | 27.34 | 28.54 | 27.34 | 28.43 | 28.43 | 54,700 |
01 Mar 2022 | 26.92 | 28.46 | 26.64 | 27.06 | 27.06 | 160,200 |
28 Feb 2022 | 27.47 | 27.61 | 26.21 | 26.77 | 26.77 | 94,900 |
28 Feb 2022 | 0.09 Dividend | |||||
25 Feb 2022 | 25.20 | 28.33 | 25.20 | 27.86 | 27.77 | 106,200 |
24 Feb 2022 | 23.89 | 25.47 | 23.53 | 25.20 | 25.12 | 72,200 |
23 Feb 2022 | 24.51 | 24.93 | 23.97 | 24.36 | 24.28 | 76,800 |
22 Feb 2022 | 24.47 | 25.12 | 24.19 | 24.24 | 24.16 | 73,600 |
18 Feb 2022 | 24.15 | 24.77 | 24.10 | 24.62 | 24.54 | 73,600 |
17 Feb 2022 | 23.81 | 24.06 | 23.60 | 23.96 | 23.88 | 43,700 |
16 Feb 2022 | 23.89 | 24.48 | 23.57 | 23.90 | 23.82 | 35,400 |
15 Feb 2022 | 22.79 | 23.97 | 22.66 | 23.80 | 23.72 | 51,200 |
14 Feb 2022 | 23.01 | 23.09 | 22.46 | 22.69 | 22.62 | 176,300 |
11 Feb 2022 | 22.61 | 22.96 | 22.42 | 22.79 | 22.72 | 74,700 |
10 Feb 2022 | 22.62 | 23.39 | 22.60 | 22.69 | 22.62 | 107,900 |
09 Feb 2022 | 23.27 | 23.27 | 22.83 | 22.85 | 22.78 | 35,800 |
08 Feb 2022 | 21.99 | 23.24 | 21.99 | 23.16 | 23.09 | 43,500 |
07 Feb 2022 | 21.92 | 22.23 | 21.66 | 21.81 | 21.74 | 65,500 |
04 Feb 2022 | 21.90 | 22.15 | 21.47 | 21.80 | 21.73 | 43,200 |
03 Feb 2022 | 22.50 | 22.85 | 21.94 | 22.00 | 21.93 | 37,700 |
02 Feb 2022 | 22.47 | 22.95 | 21.80 | 22.70 | 22.63 | 106,300 |
01 Feb 2022 | 21.51 | 22.48 | 21.30 | 22.36 | 22.29 | 82,300 |
31 Jan 2022 | 21.00 | 21.55 | 20.88 | 21.29 | 21.22 | 75,600 |
28 Jan 2022 | 20.71 | 21.14 | 20.20 | 21.05 | 20.98 | 41,600 |
27 Jan 2022 | 21.10 | 21.44 | 20.46 | 20.75 | 20.68 | 45,000 |
26 Jan 2022 | 21.34 | 21.94 | 20.52 | 20.95 | 20.88 | 62,700 |
25 Jan 2022 | 20.73 | 21.54 | 20.33 | 21.25 | 21.18 | 54,400 |
24 Jan 2022 | 20.56 | 21.19 | 19.92 | 21.09 | 21.02 | 82,900 |
21 Jan 2022 | 22.02 | 22.39 | 20.96 | 21.09 | 21.02 | 100,000 |
20 Jan 2022 | 23.72 | 23.83 | 22.25 | 22.34 | 22.27 | 115,500 |
19 Jan 2022 | 24.12 | 24.40 | 23.29 | 23.50 | 23.42 | 38,900 |
18 Jan 2022 | 24.55 | 24.55 | 23.47 | 23.84 | 23.76 | 104,600 |
14 Jan 2022 | 25.38 | 25.38 | 23.85 | 24.57 | 24.49 | 75,500 |
13 Jan 2022 | 26.15 | 26.70 | 25.07 | 25.37 | 25.29 | 57,100 |
12 Jan 2022 | 25.63 | 26.90 | 25.39 | 25.92 | 25.84 | 58,700 |
11 Jan 2022 | 25.49 | 25.87 | 25.00 | 25.39 | 25.31 | 68,500 |
10 Jan 2022 | 25.84 | 26.28 | 25.08 | 25.31 | 25.23 | 82,600 |
07 Jan 2022 | 25.26 | 25.92 | 25.09 | 25.80 | 25.72 | 38,700 |
06 Jan 2022 | 25.89 | 26.11 | 25.14 | 25.25 | 25.17 | 86,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |