Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 46.07 | 47.50 | 45.84 | 47.14 | 47.14 | 152,690 |
16 May 2022 | 45.32 | 46.33 | 45.27 | 45.35 | 45.35 | 140,700 |
13 May 2022 | 45.88 | 46.29 | 45.33 | 45.60 | 45.60 | 230,400 |
12 May 2022 | 45.63 | 45.96 | 44.62 | 45.51 | 45.51 | 275,200 |
11 May 2022 | 45.77 | 47.06 | 45.38 | 45.49 | 45.49 | 257,200 |
10 May 2022 | 45.70 | 46.51 | 44.65 | 45.61 | 45.61 | 292,200 |
09 May 2022 | 46.35 | 46.65 | 44.41 | 45.21 | 45.21 | 470,900 |
06 May 2022 | 47.00 | 47.16 | 46.25 | 46.93 | 46.93 | 272,900 |
05 May 2022 | 47.86 | 48.54 | 46.47 | 46.95 | 46.95 | 217,500 |
04 May 2022 | 46.94 | 48.60 | 46.78 | 48.43 | 48.43 | 228,400 |
03 May 2022 | 46.65 | 47.27 | 46.20 | 46.71 | 46.71 | 281,900 |
02 May 2022 | 46.87 | 47.63 | 45.68 | 46.71 | 46.71 | 269,600 |
29 Apr 2022 | 48.32 | 48.89 | 46.88 | 46.98 | 46.98 | 273,700 |
28 Apr 2022 | 48.22 | 48.60 | 47.02 | 48.40 | 48.40 | 215,300 |
27 Apr 2022 | 47.55 | 48.37 | 46.87 | 47.79 | 47.79 | 329,700 |
26 Apr 2022 | 48.43 | 48.98 | 47.57 | 47.71 | 47.71 | 414,800 |
25 Apr 2022 | 48.46 | 48.71 | 47.12 | 48.68 | 48.68 | 496,200 |
22 Apr 2022 | 49.40 | 49.79 | 48.79 | 48.85 | 48.85 | 352,600 |
21 Apr 2022 | 51.74 | 51.79 | 49.36 | 49.49 | 49.49 | 363,700 |
20 Apr 2022 | 51.50 | 52.00 | 51.02 | 51.14 | 51.14 | 367,200 |
19 Apr 2022 | 50.40 | 51.69 | 50.24 | 51.06 | 51.06 | 335,300 |
18 Apr 2022 | 50.54 | 51.18 | 50.21 | 50.53 | 50.53 | 313,700 |
14 Apr 2022 | 50.94 | 51.40 | 50.36 | 50.52 | 50.52 | 309,900 |
13 Apr 2022 | 50.30 | 51.27 | 49.78 | 50.74 | 50.74 | 621,800 |
12 Apr 2022 | 49.33 | 50.47 | 49.33 | 50.23 | 50.23 | 555,600 |
11 Apr 2022 | 49.07 | 50.18 | 48.91 | 48.95 | 48.95 | 760,300 |
08 Apr 2022 | 49.16 | 49.95 | 48.15 | 48.86 | 48.86 | 710,900 |
07 Apr 2022 | 48.12 | 49.33 | 48.04 | 49.29 | 49.29 | 801,900 |
06 Apr 2022 | 46.65 | 47.99 | 46.34 | 47.85 | 47.85 | 569,900 |
05 Apr 2022 | 48.26 | 48.81 | 47.08 | 47.08 | 47.08 | 415,000 |
04 Apr 2022 | 48.64 | 48.71 | 47.51 | 48.14 | 48.14 | 378,100 |
01 Apr 2022 | 48.59 | 48.88 | 47.71 | 48.62 | 48.62 | 417,000 |
31 Mar 2022 | 48.16 | 49.28 | 47.81 | 48.43 | 48.43 | 467,700 |
30 Mar 2022 | 48.20 | 49.44 | 48.20 | 48.29 | 48.29 | 270,000 |
29 Mar 2022 | 48.31 | 48.88 | 47.79 | 48.21 | 48.21 | 438,100 |
28 Mar 2022 | 50.55 | 50.55 | 48.10 | 48.36 | 48.36 | 403,400 |
25 Mar 2022 | 50.78 | 51.26 | 50.06 | 50.93 | 50.93 | 512,200 |
24 Mar 2022 | 50.44 | 51.21 | 49.19 | 50.93 | 50.93 | 761,900 |
23 Mar 2022 | 47.00 | 50.46 | 47.00 | 50.40 | 50.40 | 962,100 |
22 Mar 2022 | 46.25 | 47.16 | 46.14 | 46.89 | 46.89 | 408,200 |
21 Mar 2022 | 45.11 | 46.43 | 44.96 | 46.18 | 46.18 | 387,900 |
18 Mar 2022 | 45.15 | 45.66 | 44.22 | 45.42 | 45.42 | 812,400 |
17 Mar 2022 | 44.40 | 44.99 | 44.10 | 44.81 | 44.81 | 488,500 |
16 Mar 2022 | 44.15 | 44.93 | 43.96 | 44.74 | 44.74 | 299,400 |
15 Mar 2022 | 44.38 | 44.70 | 43.53 | 43.92 | 43.92 | 322,200 |
14 Mar 2022 | 45.83 | 45.83 | 44.07 | 44.34 | 44.34 | 283,600 |
11 Mar 2022 | 45.51 | 45.92 | 45.10 | 45.33 | 45.33 | 218,600 |
10 Mar 2022 | 44.67 | 45.83 | 44.55 | 45.33 | 45.33 | 338,200 |
09 Mar 2022 | 44.71 | 45.67 | 44.28 | 45.40 | 45.40 | 376,200 |
08 Mar 2022 | 43.81 | 44.91 | 42.74 | 44.02 | 44.02 | 416,300 |
07 Mar 2022 | 43.91 | 44.71 | 43.42 | 43.61 | 43.61 | 402,100 |
04 Mar 2022 | 43.82 | 44.19 | 43.26 | 43.81 | 43.81 | 256,900 |
03 Mar 2022 | 45.49 | 46.09 | 43.99 | 44.40 | 44.40 | 319,500 |
02 Mar 2022 | 44.07 | 45.99 | 43.96 | 45.40 | 45.40 | 306,400 |
01 Mar 2022 | 44.90 | 44.90 | 43.07 | 43.68 | 43.68 | 378,900 |
28 Feb 2022 | 44.68 | 45.41 | 44.06 | 44.94 | 44.94 | 565,000 |
25 Feb 2022 | 42.39 | 43.70 | 42.04 | 43.58 | 43.58 | 203,200 |
24 Feb 2022 | 40.40 | 42.26 | 39.41 | 42.17 | 42.17 | 306,500 |
23 Feb 2022 | 42.64 | 43.53 | 41.48 | 41.75 | 41.75 | 267,200 |
22 Feb 2022 | 42.97 | 43.11 | 42.09 | 42.28 | 42.28 | 227,800 |
18 Feb 2022 | 43.79 | 44.40 | 43.05 | 43.11 | 43.11 | 188,100 |
17 Feb 2022 | 43.89 | 44.35 | 43.43 | 43.93 | 43.93 | 241,500 |
16 Feb 2022 | 43.03 | 44.60 | 42.96 | 44.41 | 44.41 | 459,800 |
15 Feb 2022 | 42.34 | 43.07 | 41.55 | 43.05 | 43.05 | 444,600 |
14 Feb 2022 | 42.04 | 42.38 | 41.54 | 41.89 | 41.89 | 300,700 |
11 Feb 2022 | 42.03 | 42.65 | 41.16 | 41.62 | 41.62 | 355,400 |
10 Feb 2022 | 41.16 | 42.50 | 41.16 | 41.81 | 41.81 | 283,700 |
09 Feb 2022 | 41.44 | 42.00 | 41.23 | 41.97 | 41.97 | 189,300 |
08 Feb 2022 | 39.59 | 41.06 | 39.36 | 41.05 | 41.05 | 407,300 |
07 Feb 2022 | 39.61 | 40.10 | 39.36 | 39.48 | 39.48 | 252,500 |
04 Feb 2022 | 39.86 | 40.07 | 39.15 | 39.65 | 39.65 | 198,000 |
03 Feb 2022 | 40.15 | 40.83 | 40.15 | 40.26 | 40.26 | 310,400 |
02 Feb 2022 | 40.51 | 41.04 | 40.33 | 40.67 | 40.67 | 338,000 |
01 Feb 2022 | 40.20 | 40.83 | 39.78 | 40.77 | 40.77 | 379,100 |
31 Jan 2022 | 38.98 | 40.38 | 38.92 | 40.27 | 40.27 | 370,000 |
28 Jan 2022 | 39.34 | 39.51 | 38.24 | 39.41 | 39.41 | 311,100 |
27 Jan 2022 | 40.74 | 41.06 | 39.60 | 39.70 | 39.70 | 357,800 |
26 Jan 2022 | 40.74 | 41.25 | 39.67 | 39.96 | 39.96 | 387,200 |
25 Jan 2022 | 39.33 | 40.56 | 38.28 | 40.26 | 40.26 | 478,200 |
24 Jan 2022 | 39.16 | 40.25 | 38.64 | 40.07 | 40.07 | 327,500 |
21 Jan 2022 | 40.63 | 41.13 | 39.83 | 39.83 | 39.83 | 493,100 |
20 Jan 2022 | 41.37 | 42.04 | 40.80 | 40.85 | 40.85 | 421,200 |
19 Jan 2022 | 42.26 | 42.80 | 41.38 | 41.39 | 41.39 | 352,000 |
18 Jan 2022 | 42.30 | 42.57 | 41.96 | 42.27 | 42.27 | 389,200 |
14 Jan 2022 | 42.03 | 42.86 | 41.59 | 42.81 | 42.81 | 305,400 |
13 Jan 2022 | 42.17 | 42.93 | 41.78 | 42.66 | 42.66 | 419,400 |
12 Jan 2022 | 42.01 | 42.21 | 41.40 | 41.76 | 41.76 | 294,200 |
11 Jan 2022 | 41.34 | 42.03 | 40.95 | 42.01 | 42.01 | 334,300 |
10 Jan 2022 | 41.52 | 41.79 | 40.75 | 41.41 | 41.41 | 273,700 |
07 Jan 2022 | 42.22 | 42.83 | 41.60 | 41.67 | 41.67 | 475,600 |
06 Jan 2022 | 41.15 | 41.93 | 40.86 | 41.80 | 41.80 | 302,700 |
05 Jan 2022 | 41.55 | 42.32 | 41.06 | 41.16 | 41.16 | 431,800 |
04 Jan 2022 | 40.11 | 41.59 | 39.54 | 41.48 | 41.48 | 405,200 |
03 Jan 2022 | 39.00 | 40.60 | 38.74 | 39.87 | 39.87 | 333,800 |
31 Dec 2021 | 38.35 | 39.10 | 38.34 | 39.03 | 39.03 | 217,900 |
30 Dec 2021 | 39.16 | 39.46 | 38.45 | 38.55 | 38.55 | 195,600 |
29 Dec 2021 | 38.95 | 39.13 | 38.58 | 39.08 | 39.08 | 155,500 |
28 Dec 2021 | 38.37 | 39.10 | 38.30 | 38.99 | 38.99 | 181,100 |
27 Dec 2021 | 38.30 | 38.84 | 38.02 | 38.70 | 38.70 | 215,900 |
23 Dec 2021 | 38.21 | 38.75 | 37.69 | 38.50 | 38.50 | 259,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |