Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 25.01 | 25.71 | 24.27 | 25.63 | 25.63 | 402,600 |
16 May 2022 | 23.86 | 24.64 | 23.82 | 24.27 | 24.27 | 397,400 |
13 May 2022 | 23.53 | 24.47 | 23.52 | 23.97 | 23.97 | 563,900 |
12 May 2022 | 22.42 | 23.66 | 22.26 | 23.06 | 23.06 | 893,500 |
11 May 2022 | 22.79 | 24.14 | 22.36 | 22.61 | 22.61 | 859,600 |
10 May 2022 | 25.43 | 25.73 | 21.25 | 23.01 | 23.01 | 2,223,200 |
09 May 2022 | 28.50 | 28.67 | 25.22 | 25.38 | 25.38 | 1,213,200 |
06 May 2022 | 29.10 | 29.30 | 28.30 | 28.90 | 28.90 | 845,300 |
05 May 2022 | 30.65 | 30.70 | 28.47 | 29.08 | 29.08 | 1,974,700 |
04 May 2022 | 30.61 | 30.61 | 28.27 | 30.07 | 30.07 | 597,700 |
03 May 2022 | 30.50 | 31.04 | 30.04 | 30.56 | 30.56 | 270,400 |
02 May 2022 | 29.75 | 30.43 | 29.14 | 30.35 | 30.35 | 382,300 |
29 Apr 2022 | 29.26 | 31.50 | 29.26 | 29.84 | 29.84 | 381,600 |
28 Apr 2022 | 27.78 | 30.01 | 27.63 | 29.86 | 29.86 | 497,600 |
27 Apr 2022 | 28.46 | 28.75 | 27.25 | 27.53 | 27.53 | 367,100 |
26 Apr 2022 | 29.37 | 29.39 | 28.44 | 28.56 | 28.56 | 339,100 |
25 Apr 2022 | 28.65 | 29.75 | 28.41 | 29.73 | 29.73 | 218,900 |
22 Apr 2022 | 29.71 | 30.16 | 28.75 | 28.98 | 28.98 | 231,100 |
21 Apr 2022 | 31.30 | 31.40 | 29.20 | 29.64 | 29.64 | 371,300 |
20 Apr 2022 | 31.00 | 31.42 | 30.61 | 30.71 | 30.71 | 277,300 |
19 Apr 2022 | 30.02 | 31.70 | 29.99 | 30.93 | 30.93 | 343,900 |
18 Apr 2022 | 29.13 | 30.42 | 29.06 | 30.17 | 30.17 | 438,400 |
14 Apr 2022 | 28.52 | 29.23 | 28.52 | 29.13 | 29.13 | 258,800 |
13 Apr 2022 | 27.43 | 28.56 | 27.21 | 28.38 | 28.38 | 247,000 |
12 Apr 2022 | 27.89 | 28.30 | 27.09 | 27.32 | 27.32 | 268,800 |
11 Apr 2022 | 26.87 | 27.88 | 26.87 | 27.16 | 27.16 | 492,300 |
08 Apr 2022 | 27.62 | 27.86 | 26.85 | 27.51 | 27.51 | 392,200 |
07 Apr 2022 | 28.74 | 29.07 | 27.22 | 27.87 | 27.87 | 661,600 |
06 Apr 2022 | 29.97 | 30.00 | 28.80 | 28.97 | 28.97 | 466,200 |
05 Apr 2022 | 32.16 | 32.16 | 30.23 | 30.52 | 30.52 | 184,800 |
04 Apr 2022 | 30.55 | 31.95 | 30.22 | 31.85 | 31.85 | 277,900 |
01 Apr 2022 | 30.86 | 31.09 | 29.84 | 30.19 | 30.19 | 374,900 |
31 Mar 2022 | 30.00 | 30.79 | 29.57 | 30.74 | 30.74 | 270,100 |
30 Mar 2022 | 30.82 | 31.39 | 29.79 | 30.03 | 30.03 | 210,500 |
29 Mar 2022 | 30.34 | 31.00 | 30.30 | 30.89 | 30.89 | 604,700 |
28 Mar 2022 | 30.33 | 31.07 | 29.55 | 29.94 | 29.94 | 287,200 |
25 Mar 2022 | 30.95 | 30.98 | 30.09 | 30.40 | 30.40 | 250,500 |
24 Mar 2022 | 30.57 | 30.81 | 30.00 | 30.73 | 30.73 | 136,700 |
23 Mar 2022 | 30.75 | 31.17 | 30.03 | 30.50 | 30.50 | 145,900 |
22 Mar 2022 | 31.19 | 32.14 | 30.87 | 31.18 | 31.18 | 169,200 |
21 Mar 2022 | 31.12 | 31.21 | 30.26 | 30.97 | 30.97 | 359,500 |
18 Mar 2022 | 30.90 | 31.41 | 30.26 | 31.39 | 31.39 | 316,700 |
17 Mar 2022 | 30.76 | 31.50 | 30.54 | 31.15 | 31.15 | 271,300 |
16 Mar 2022 | 30.18 | 31.44 | 30.07 | 31.00 | 31.00 | 608,600 |
15 Mar 2022 | 28.32 | 29.98 | 28.09 | 29.44 | 29.44 | 582,900 |
14 Mar 2022 | 29.96 | 30.58 | 27.93 | 28.25 | 28.25 | 521,800 |
11 Mar 2022 | 31.40 | 31.42 | 30.25 | 30.35 | 30.35 | 371,400 |
10 Mar 2022 | 31.07 | 32.01 | 30.81 | 31.31 | 31.31 | 356,700 |
09 Mar 2022 | 31.25 | 32.50 | 31.25 | 31.66 | 31.66 | 297,500 |
08 Mar 2022 | 30.80 | 31.79 | 29.83 | 30.42 | 30.42 | 508,000 |
07 Mar 2022 | 34.09 | 34.09 | 30.49 | 30.79 | 30.79 | 973,100 |
04 Mar 2022 | 34.05 | 34.42 | 33.71 | 34.20 | 34.20 | 474,800 |
03 Mar 2022 | 34.51 | 35.41 | 33.94 | 34.70 | 34.70 | 649,300 |
02 Mar 2022 | 35.69 | 35.70 | 34.54 | 34.66 | 34.66 | 513,500 |
01 Mar 2022 | 35.38 | 36.00 | 34.70 | 35.26 | 35.26 | 673,200 |
28 Feb 2022 | 35.08 | 36.37 | 34.63 | 36.02 | 36.02 | 724,600 |
25 Feb 2022 | 36.19 | 36.97 | 35.44 | 36.25 | 36.25 | 287,800 |
24 Feb 2022 | 32.50 | 36.70 | 32.09 | 36.28 | 36.28 | 769,800 |
23 Feb 2022 | 35.04 | 36.28 | 35.04 | 35.40 | 35.40 | 577,900 |
22 Feb 2022 | 34.72 | 36.02 | 34.63 | 35.26 | 35.26 | 567,600 |
18 Feb 2022 | 35.70 | 36.24 | 34.61 | 35.05 | 35.05 | 353,900 |
17 Feb 2022 | 36.01 | 36.48 | 35.96 | 36.16 | 36.16 | 249,200 |
16 Feb 2022 | 36.39 | 36.64 | 35.86 | 36.45 | 36.45 | 254,600 |
15 Feb 2022 | 35.86 | 36.53 | 35.52 | 36.42 | 36.42 | 266,500 |
14 Feb 2022 | 36.46 | 36.86 | 35.23 | 35.40 | 35.40 | 401,200 |
11 Feb 2022 | 36.74 | 36.98 | 35.47 | 36.16 | 36.16 | 421,700 |
10 Feb 2022 | 35.66 | 36.85 | 35.66 | 36.44 | 36.44 | 511,900 |
09 Feb 2022 | 36.55 | 37.09 | 36.50 | 36.60 | 36.60 | 792,600 |
08 Feb 2022 | 36.17 | 37.01 | 36.15 | 36.47 | 36.47 | 358,800 |
07 Feb 2022 | 36.70 | 37.21 | 36.02 | 36.11 | 36.11 | 423,800 |
04 Feb 2022 | 35.37 | 36.66 | 35.37 | 36.34 | 36.34 | 434,700 |
03 Feb 2022 | 35.46 | 36.70 | 35.38 | 35.63 | 35.63 | 355,300 |
02 Feb 2022 | 36.17 | 36.20 | 35.28 | 36.01 | 36.01 | 292,200 |
01 Feb 2022 | 35.75 | 36.57 | 35.50 | 36.26 | 36.26 | 357,000 |
31 Jan 2022 | 35.63 | 36.22 | 35.12 | 35.74 | 35.74 | 913,600 |
28 Jan 2022 | 34.50 | 36.05 | 34.30 | 36.00 | 36.00 | 423,800 |
27 Jan 2022 | 35.72 | 36.05 | 34.08 | 34.60 | 34.60 | 1,319,700 |
26 Jan 2022 | 36.34 | 37.00 | 35.38 | 35.75 | 35.75 | 1,426,700 |
25 Jan 2022 | 36.00 | 36.89 | 35.15 | 35.85 | 35.85 | 5,640,000 |
24 Jan 2022 | 26.21 | 29.35 | 26.11 | 29.23 | 29.23 | 1,621,400 |
21 Jan 2022 | 28.71 | 29.26 | 27.09 | 27.11 | 27.11 | 1,153,900 |
20 Jan 2022 | 30.84 | 31.67 | 29.29 | 29.36 | 29.36 | 943,100 |
19 Jan 2022 | 32.01 | 32.22 | 30.67 | 30.79 | 30.79 | 490,300 |
18 Jan 2022 | 32.90 | 33.81 | 31.60 | 31.91 | 31.91 | 630,800 |
14 Jan 2022 | 34.96 | 35.10 | 32.62 | 33.66 | 33.66 | 594,400 |
13 Jan 2022 | 35.22 | 36.69 | 34.54 | 34.67 | 34.67 | 373,700 |
12 Jan 2022 | 38.05 | 38.05 | 36.00 | 36.04 | 36.04 | 242,600 |
11 Jan 2022 | 36.90 | 38.17 | 36.66 | 37.69 | 37.69 | 476,200 |
10 Jan 2022 | 36.48 | 36.79 | 35.70 | 36.74 | 36.74 | 383,300 |
07 Jan 2022 | 35.60 | 37.25 | 35.37 | 36.87 | 36.87 | 453,700 |
06 Jan 2022 | 35.47 | 36.24 | 34.66 | 35.69 | 35.69 | 326,700 |
05 Jan 2022 | 36.50 | 37.15 | 35.02 | 35.33 | 35.33 | 384,400 |
04 Jan 2022 | 38.32 | 38.67 | 36.59 | 36.92 | 36.92 | 291,100 |
03 Jan 2022 | 38.46 | 39.38 | 37.72 | 37.79 | 37.79 | 527,600 |
31 Dec 2021 | 37.97 | 38.78 | 37.54 | 38.06 | 38.06 | 397,900 |
30 Dec 2021 | 37.43 | 38.67 | 37.43 | 37.81 | 37.81 | 426,600 |
29 Dec 2021 | 36.49 | 37.62 | 36.21 | 37.56 | 37.56 | 563,700 |
28 Dec 2021 | 37.27 | 37.93 | 36.64 | 36.66 | 36.66 | 474,700 |
27 Dec 2021 | 37.31 | 37.74 | 36.15 | 37.60 | 37.60 | 542,300 |
23 Dec 2021 | 37.96 | 38.23 | 37.11 | 37.51 | 37.51 | 403,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |