Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 32.20 | 32.49 | 30.88 | 31.35 | 31.35 | 1,519,325 |
25 May 2022 | 30.44 | 31.79 | 30.44 | 31.62 | 31.62 | 1,749,100 |
24 May 2022 | 29.67 | 30.67 | 29.17 | 30.41 | 30.41 | 1,745,100 |
23 May 2022 | 31.52 | 31.70 | 30.07 | 30.44 | 30.44 | 1,746,200 |
20 May 2022 | 30.80 | 30.87 | 29.83 | 30.81 | 30.81 | 1,599,500 |
19 May 2022 | 29.80 | 30.98 | 29.19 | 30.51 | 30.51 | 2,544,000 |
18 May 2022 | 31.41 | 31.47 | 30.23 | 30.67 | 30.67 | 2,986,800 |
17 May 2022 | 32.00 | 32.11 | 30.52 | 31.13 | 31.13 | 2,560,700 |
16 May 2022 | 30.47 | 31.69 | 30.41 | 31.05 | 31.05 | 2,417,500 |
13 May 2022 | 29.80 | 30.98 | 29.75 | 30.41 | 30.41 | 2,834,900 |
12 May 2022 | 28.88 | 29.24 | 27.77 | 28.90 | 28.90 | 2,504,400 |
11 May 2022 | 29.32 | 29.81 | 28.57 | 28.91 | 28.91 | 3,699,000 |
10 May 2022 | 28.24 | 29.34 | 27.02 | 28.47 | 28.47 | 3,963,400 |
09 May 2022 | 30.12 | 30.60 | 27.46 | 27.74 | 27.74 | 4,448,200 |
06 May 2022 | 32.07 | 32.32 | 30.43 | 31.17 | 31.17 | 2,365,800 |
05 May 2022 | 32.12 | 32.41 | 30.34 | 31.45 | 31.45 | 3,479,000 |
04 May 2022 | 31.00 | 31.94 | 30.60 | 31.78 | 31.78 | 4,682,900 |
03 May 2022 | 29.35 | 30.97 | 29.04 | 30.45 | 30.45 | 3,499,600 |
02 May 2022 | 28.65 | 29.74 | 27.97 | 29.35 | 29.35 | 3,864,500 |
29 Apr 2022 | 30.13 | 30.63 | 28.55 | 29.06 | 29.06 | 2,990,900 |
28 Apr 2022 | 27.40 | 30.35 | 26.79 | 30.08 | 30.08 | 4,220,400 |
27 Apr 2022 | 26.63 | 27.68 | 26.14 | 27.35 | 27.35 | 4,321,300 |
26 Apr 2022 | 26.12 | 27.52 | 25.75 | 26.66 | 26.66 | 4,825,100 |
25 Apr 2022 | 25.58 | 26.20 | 24.27 | 25.77 | 25.77 | 4,684,400 |
22 Apr 2022 | 27.29 | 28.29 | 26.55 | 26.64 | 26.64 | 3,792,800 |
21 Apr 2022 | 29.60 | 30.06 | 26.81 | 27.41 | 27.41 | 4,041,100 |
20 Apr 2022 | 29.56 | 30.13 | 28.85 | 28.99 | 28.99 | 4,378,400 |
19 Apr 2022 | 29.20 | 29.98 | 28.97 | 29.49 | 29.49 | 3,713,200 |
18 Apr 2022 | 28.45 | 29.82 | 27.80 | 29.80 | 29.80 | 3,932,900 |
14 Apr 2022 | 26.56 | 27.69 | 26.42 | 27.32 | 27.32 | 2,608,100 |
13 Apr 2022 | 25.82 | 26.95 | 25.42 | 26.78 | 26.78 | 1,500,100 |
12 Apr 2022 | 25.89 | 26.76 | 25.21 | 25.38 | 25.38 | 2,416,800 |
11 Apr 2022 | 25.45 | 26.09 | 25.03 | 25.21 | 25.21 | 2,055,600 |
08 Apr 2022 | 26.13 | 26.52 | 25.60 | 26.23 | 26.23 | 2,688,600 |
07 Apr 2022 | 26.85 | 27.32 | 24.81 | 25.86 | 25.86 | 3,439,500 |
06 Apr 2022 | 25.59 | 26.85 | 25.18 | 26.28 | 26.28 | 4,547,600 |
05 Apr 2022 | 25.56 | 26.69 | 25.42 | 25.46 | 25.46 | 4,415,400 |
04 Apr 2022 | 25.04 | 25.50 | 24.23 | 24.97 | 24.97 | 1,989,000 |
01 Apr 2022 | 24.25 | 25.10 | 23.58 | 24.74 | 24.74 | 2,823,400 |
31 Mar 2022 | 23.69 | 25.14 | 23.66 | 24.37 | 24.37 | 3,673,600 |
30 Mar 2022 | 23.12 | 24.71 | 23.01 | 24.17 | 24.17 | 3,570,600 |
29 Mar 2022 | 21.50 | 22.44 | 20.83 | 22.43 | 22.43 | 1,946,300 |
28 Mar 2022 | 22.25 | 22.67 | 21.48 | 22.19 | 22.19 | 3,693,800 |
25 Mar 2022 | 22.53 | 23.19 | 22.53 | 23.12 | 23.12 | 2,978,500 |
24 Mar 2022 | 22.45 | 23.17 | 22.31 | 22.88 | 22.88 | 1,739,400 |
23 Mar 2022 | 22.79 | 23.59 | 21.83 | 22.43 | 22.43 | 1,992,500 |
22 Mar 2022 | 22.74 | 23.20 | 21.18 | 22.39 | 22.39 | 2,227,300 |
21 Mar 2022 | 21.42 | 23.10 | 21.09 | 22.75 | 22.75 | 2,985,900 |
18 Mar 2022 | 21.13 | 21.36 | 20.13 | 20.69 | 20.69 | 8,902,300 |
17 Mar 2022 | 20.27 | 21.50 | 20.04 | 21.25 | 21.25 | 2,798,000 |
16 Mar 2022 | 20.06 | 20.48 | 19.40 | 19.73 | 19.73 | 4,008,700 |
15 Mar 2022 | 21.61 | 21.65 | 19.23 | 19.97 | 19.97 | 5,043,800 |
14 Mar 2022 | 24.44 | 24.54 | 22.36 | 22.88 | 22.88 | 5,973,800 |
11 Mar 2022 | 24.30 | 25.88 | 24.10 | 25.28 | 25.28 | 3,296,300 |
10 Mar 2022 | 23.43 | 24.94 | 22.94 | 24.76 | 24.76 | 3,604,900 |
09 Mar 2022 | 22.19 | 24.18 | 21.39 | 23.19 | 23.19 | 5,515,300 |
08 Mar 2022 | 21.15 | 25.76 | 20.81 | 23.54 | 23.54 | 10,261,300 |
07 Mar 2022 | 20.33 | 21.32 | 19.55 | 19.84 | 19.84 | 5,130,900 |
04 Mar 2022 | 17.20 | 20.27 | 17.11 | 20.21 | 20.21 | 5,412,000 |
03 Mar 2022 | 16.98 | 17.80 | 16.66 | 17.33 | 17.33 | 2,560,100 |
02 Mar 2022 | 16.83 | 17.45 | 16.56 | 17.07 | 17.07 | 3,062,200 |
01 Mar 2022 | 16.93 | 17.72 | 16.07 | 16.35 | 16.35 | 4,939,000 |
28 Feb 2022 | 17.00 | 17.42 | 16.15 | 16.62 | 16.62 | 3,597,500 |
25 Feb 2022 | 17.52 | 17.89 | 16.94 | 17.09 | 17.09 | 2,676,400 |
24 Feb 2022 | 17.33 | 17.86 | 16.77 | 17.54 | 17.54 | 3,679,900 |
23 Feb 2022 | 18.00 | 18.22 | 17.24 | 17.36 | 17.36 | 2,214,900 |
22 Feb 2022 | 18.59 | 18.79 | 17.75 | 17.90 | 17.90 | 4,323,100 |
18 Feb 2022 | 17.86 | 18.52 | 17.73 | 18.01 | 18.01 | 1,676,700 |
17 Feb 2022 | 18.50 | 18.72 | 17.95 | 18.21 | 18.21 | 1,382,500 |
16 Feb 2022 | 19.50 | 19.92 | 18.25 | 18.45 | 18.45 | 2,154,500 |
15 Feb 2022 | 18.80 | 19.50 | 18.50 | 19.07 | 19.07 | 2,171,800 |
14 Feb 2022 | 19.13 | 19.68 | 18.64 | 19.56 | 19.56 | 4,401,200 |
11 Feb 2022 | 19.24 | 19.73 | 18.67 | 19.36 | 19.36 | 4,212,300 |
10 Feb 2022 | 19.61 | 20.02 | 18.42 | 18.85 | 18.85 | 4,966,200 |
09 Feb 2022 | 19.48 | 20.15 | 19.23 | 19.82 | 19.82 | 3,384,200 |
08 Feb 2022 | 19.30 | 19.57 | 18.92 | 19.39 | 19.39 | 3,244,700 |
07 Feb 2022 | 18.02 | 19.61 | 17.84 | 19.32 | 19.32 | 2,882,000 |
04 Feb 2022 | 17.77 | 18.62 | 17.63 | 18.29 | 18.29 | 2,530,200 |
03 Feb 2022 | 17.71 | 17.97 | 17.20 | 17.55 | 17.55 | 2,135,200 |
02 Feb 2022 | 17.46 | 17.82 | 17.22 | 17.74 | 17.74 | 2,084,200 |
01 Feb 2022 | 15.82 | 17.53 | 15.54 | 17.50 | 17.50 | 3,618,900 |
31 Jan 2022 | 16.03 | 16.17 | 15.51 | 15.84 | 15.84 | 2,537,900 |
28 Jan 2022 | 16.16 | 16.62 | 15.41 | 16.18 | 16.18 | 2,573,300 |
27 Jan 2022 | 16.43 | 16.71 | 15.65 | 16.31 | 16.31 | 4,230,400 |
26 Jan 2022 | 17.13 | 17.45 | 15.73 | 15.93 | 15.93 | 4,735,700 |
25 Jan 2022 | 15.94 | 17.01 | 15.63 | 16.97 | 16.97 | 3,943,800 |
24 Jan 2022 | 15.29 | 15.93 | 14.75 | 15.87 | 15.87 | 4,040,900 |
21 Jan 2022 | 16.22 | 16.46 | 15.61 | 15.63 | 15.63 | 5,244,900 |
20 Jan 2022 | 17.26 | 17.71 | 16.49 | 16.53 | 16.53 | 3,864,800 |
19 Jan 2022 | 18.22 | 18.60 | 17.43 | 17.53 | 17.53 | 3,836,300 |
18 Jan 2022 | 18.27 | 18.60 | 17.62 | 17.94 | 17.94 | 3,146,900 |
14 Jan 2022 | 17.05 | 18.15 | 17.00 | 18.15 | 18.15 | 3,102,100 |
13 Jan 2022 | 17.40 | 17.72 | 17.01 | 17.10 | 17.10 | 3,082,800 |
12 Jan 2022 | 17.40 | 17.73 | 17.06 | 17.33 | 17.33 | 2,779,700 |
11 Jan 2022 | 16.80 | 17.63 | 16.47 | 17.16 | 17.16 | 3,410,100 |
10 Jan 2022 | 16.30 | 16.72 | 16.03 | 16.47 | 16.47 | 3,513,800 |
07 Jan 2022 | 15.73 | 16.38 | 15.52 | 16.30 | 16.30 | 4,478,000 |
06 Jan 2022 | 14.60 | 15.55 | 14.42 | 15.40 | 15.40 | 4,748,400 |
05 Jan 2022 | 14.46 | 14.97 | 14.04 | 14.06 | 14.06 | 2,606,400 |
04 Jan 2022 | 14.41 | 14.72 | 14.23 | 14.25 | 14.25 | 2,734,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |