Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 24.11 | 24.33 | 22.24 | 23.35 | 23.35 | 1,234,700 |
19 May 2022 | 23.20 | 24.73 | 23.16 | 23.77 | 23.77 | 2,074,600 |
18 May 2022 | 23.06 | 23.98 | 22.81 | 23.02 | 23.02 | 1,341,200 |
17 May 2022 | 23.84 | 24.50 | 22.47 | 23.77 | 23.77 | 1,984,500 |
16 May 2022 | 24.05 | 24.48 | 22.87 | 22.99 | 22.99 | 1,705,100 |
13 May 2022 | 22.92 | 24.64 | 22.92 | 24.32 | 24.32 | 3,780,100 |
12 May 2022 | 20.68 | 22.77 | 20.60 | 22.08 | 22.08 | 2,510,500 |
11 May 2022 | 22.88 | 23.64 | 20.83 | 20.97 | 20.97 | 2,609,400 |
10 May 2022 | 22.53 | 23.44 | 21.65 | 23.03 | 23.03 | 3,247,500 |
09 May 2022 | 23.70 | 23.99 | 21.66 | 21.90 | 21.90 | 3,170,300 |
06 May 2022 | 24.75 | 25.00 | 22.89 | 24.35 | 24.35 | 4,178,300 |
05 May 2022 | 26.86 | 26.99 | 24.53 | 24.92 | 24.92 | 2,388,800 |
04 May 2022 | 26.10 | 27.61 | 25.01 | 27.39 | 27.39 | 2,234,600 |
03 May 2022 | 25.79 | 26.64 | 25.34 | 26.05 | 26.05 | 1,783,300 |
02 May 2022 | 25.00 | 25.87 | 23.68 | 25.61 | 25.61 | 3,668,100 |
29 Apr 2022 | 26.22 | 27.34 | 24.99 | 25.11 | 25.11 | 2,851,900 |
28 Apr 2022 | 26.55 | 26.58 | 24.67 | 26.30 | 26.30 | 3,100,200 |
27 Apr 2022 | 27.53 | 28.21 | 25.96 | 26.04 | 26.04 | 3,706,600 |
26 Apr 2022 | 28.00 | 28.08 | 26.92 | 27.72 | 27.72 | 3,311,500 |
25 Apr 2022 | 27.20 | 28.95 | 26.90 | 28.32 | 28.32 | 3,358,700 |
22 Apr 2022 | 28.50 | 29.13 | 27.23 | 27.48 | 27.48 | 3,215,400 |
21 Apr 2022 | 30.87 | 31.19 | 28.30 | 28.54 | 28.54 | 2,129,000 |
20 Apr 2022 | 31.25 | 31.34 | 29.75 | 30.37 | 30.37 | 1,832,600 |
19 Apr 2022 | 30.00 | 31.64 | 29.45 | 30.88 | 30.88 | 2,317,000 |
18 Apr 2022 | 30.41 | 30.62 | 28.82 | 29.94 | 29.94 | 3,293,400 |
14 Apr 2022 | 32.16 | 32.39 | 30.10 | 30.40 | 30.40 | 2,960,100 |
13 Apr 2022 | 31.82 | 33.11 | 31.76 | 32.29 | 32.29 | 1,838,100 |
12 Apr 2022 | 32.65 | 34.11 | 31.36 | 31.79 | 31.79 | 2,482,800 |
11 Apr 2022 | 33.52 | 34.00 | 31.50 | 32.04 | 32.04 | 4,287,300 |
08 Apr 2022 | 34.85 | 35.46 | 34.09 | 34.50 | 34.50 | 1,445,000 |
07 Apr 2022 | 35.40 | 37.51 | 34.88 | 35.40 | 35.40 | 1,772,200 |
06 Apr 2022 | 34.55 | 36.15 | 33.72 | 35.85 | 35.85 | 3,415,600 |
05 Apr 2022 | 37.56 | 37.74 | 35.27 | 35.47 | 35.47 | 2,217,400 |
04 Apr 2022 | 37.84 | 38.74 | 37.22 | 37.45 | 37.45 | 1,716,900 |
01 Apr 2022 | 37.20 | 38.46 | 36.76 | 37.47 | 37.47 | 1,550,800 |
31 Mar 2022 | 38.77 | 38.93 | 36.77 | 36.91 | 36.91 | 2,052,100 |
30 Mar 2022 | 39.95 | 40.44 | 38.21 | 38.45 | 38.45 | 1,050,800 |
29 Mar 2022 | 39.15 | 40.41 | 38.81 | 39.84 | 39.84 | 2,075,200 |
28 Mar 2022 | 38.11 | 38.75 | 36.68 | 38.02 | 38.02 | 2,114,200 |
25 Mar 2022 | 40.09 | 40.25 | 37.26 | 37.50 | 37.50 | 1,347,700 |
24 Mar 2022 | 39.11 | 40.19 | 38.41 | 40.09 | 40.09 | 1,191,700 |
23 Mar 2022 | 40.37 | 40.74 | 38.42 | 38.64 | 38.64 | 1,501,400 |
22 Mar 2022 | 39.90 | 42.46 | 39.75 | 41.08 | 41.08 | 1,583,900 |
21 Mar 2022 | 41.18 | 41.43 | 39.12 | 39.90 | 39.90 | 1,650,100 |
18 Mar 2022 | 39.69 | 41.50 | 39.41 | 40.92 | 40.92 | 1,604,800 |
17 Mar 2022 | 37.28 | 39.98 | 36.51 | 39.69 | 39.69 | 1,488,000 |
16 Mar 2022 | 36.15 | 37.50 | 35.53 | 37.27 | 37.27 | 2,104,500 |
15 Mar 2022 | 34.65 | 35.03 | 33.11 | 34.75 | 34.75 | 2,649,800 |
14 Mar 2022 | 36.38 | 37.70 | 34.16 | 34.38 | 34.38 | 1,261,900 |
11 Mar 2022 | 39.07 | 39.07 | 36.26 | 36.44 | 36.44 | 1,089,700 |
10 Mar 2022 | 38.33 | 39.87 | 37.74 | 38.34 | 38.34 | 1,252,400 |
09 Mar 2022 | 38.45 | 39.56 | 38.29 | 38.95 | 38.95 | 1,126,200 |
08 Mar 2022 | 35.35 | 38.13 | 34.93 | 36.78 | 36.78 | 1,700,500 |
07 Mar 2022 | 39.03 | 39.09 | 35.15 | 35.32 | 35.32 | 2,394,800 |
04 Mar 2022 | 40.65 | 41.60 | 37.82 | 38.48 | 38.48 | 1,757,400 |
03 Mar 2022 | 43.21 | 43.28 | 40.62 | 41.11 | 41.11 | 1,306,600 |
02 Mar 2022 | 42.33 | 43.56 | 41.66 | 43.01 | 43.01 | 1,427,700 |
01 Mar 2022 | 42.86 | 43.00 | 41.45 | 41.93 | 41.93 | 1,048,900 |
28 Feb 2022 | 43.24 | 43.57 | 41.87 | 42.69 | 42.69 | 1,451,700 |
25 Feb 2022 | 41.50 | 43.81 | 41.10 | 43.71 | 43.71 | 1,446,600 |
24 Feb 2022 | 37.19 | 41.10 | 36.85 | 41.05 | 41.05 | 4,087,400 |
23 Feb 2022 | 41.80 | 42.11 | 39.84 | 39.99 | 39.99 | 1,238,200 |
22 Feb 2022 | 41.00 | 42.66 | 40.52 | 40.90 | 40.90 | 1,727,600 |
18 Feb 2022 | 42.88 | 43.55 | 41.24 | 41.58 | 41.58 | 1,703,800 |
17 Feb 2022 | 46.02 | 46.13 | 42.35 | 42.50 | 42.50 | 1,830,100 |
16 Feb 2022 | 46.97 | 47.46 | 45.45 | 46.47 | 46.47 | 1,239,400 |
15 Feb 2022 | 46.76 | 48.21 | 46.18 | 47.36 | 47.36 | 1,260,700 |
14 Feb 2022 | 46.83 | 47.66 | 44.99 | 45.60 | 45.60 | 1,974,400 |
11 Feb 2022 | 50.73 | 52.25 | 46.26 | 47.01 | 47.01 | 2,203,800 |
10 Feb 2022 | 47.71 | 54.68 | 45.88 | 51.34 | 51.34 | 4,140,000 |
09 Feb 2022 | 51.07 | 54.18 | 51.07 | 53.57 | 53.57 | 2,394,700 |
08 Feb 2022 | 48.71 | 50.58 | 47.87 | 50.37 | 50.37 | 1,276,100 |
07 Feb 2022 | 48.10 | 50.19 | 48.03 | 49.11 | 49.11 | 1,126,200 |
04 Feb 2022 | 47.16 | 48.98 | 46.15 | 48.17 | 48.17 | 894,200 |
03 Feb 2022 | 46.89 | 48.38 | 46.61 | 46.85 | 46.85 | 1,042,100 |
02 Feb 2022 | 50.80 | 51.48 | 48.07 | 49.13 | 49.13 | 1,477,400 |
01 Feb 2022 | 48.93 | 50.29 | 47.13 | 50.19 | 50.19 | 1,761,500 |
31 Jan 2022 | 44.83 | 48.63 | 44.83 | 48.23 | 48.23 | 2,029,000 |
28 Jan 2022 | 41.60 | 44.92 | 41.03 | 44.68 | 44.68 | 1,881,500 |
27 Jan 2022 | 44.33 | 45.20 | 40.92 | 41.17 | 41.17 | 1,457,000 |
26 Jan 2022 | 44.41 | 46.17 | 42.89 | 43.37 | 43.37 | 2,199,300 |
25 Jan 2022 | 43.04 | 44.04 | 42.04 | 42.93 | 42.93 | 1,769,000 |
24 Jan 2022 | 41.68 | 44.69 | 39.27 | 44.61 | 44.61 | 3,694,500 |
21 Jan 2022 | 44.42 | 45.40 | 42.77 | 43.01 | 43.01 | 2,051,100 |
20 Jan 2022 | 45.68 | 47.97 | 45.01 | 45.27 | 45.27 | 4,105,600 |
19 Jan 2022 | 47.45 | 48.33 | 44.88 | 44.92 | 44.92 | 2,505,000 |
18 Jan 2022 | 48.25 | 49.95 | 47.04 | 47.26 | 47.26 | 1,944,200 |
14 Jan 2022 | 51.80 | 53.26 | 48.55 | 50.00 | 50.00 | 2,770,200 |
13 Jan 2022 | 55.48 | 56.48 | 52.27 | 52.62 | 52.62 | 1,769,400 |
12 Jan 2022 | 59.86 | 59.95 | 55.18 | 55.74 | 55.74 | 3,533,200 |
11 Jan 2022 | 54.89 | 55.79 | 53.25 | 54.95 | 54.95 | 1,567,900 |
10 Jan 2022 | 52.12 | 54.78 | 51.21 | 54.63 | 54.63 | 2,193,500 |
07 Jan 2022 | 57.65 | 59.03 | 54.01 | 54.13 | 54.13 | 2,536,100 |
06 Jan 2022 | 56.46 | 59.55 | 56.14 | 58.00 | 58.00 | 2,110,000 |
05 Jan 2022 | 62.00 | 63.15 | 57.42 | 57.75 | 57.75 | 2,243,100 |
04 Jan 2022 | 65.70 | 66.73 | 60.89 | 62.42 | 62.42 | 2,355,700 |
03 Jan 2022 | 70.82 | 71.03 | 64.27 | 65.77 | 65.77 | 2,105,700 |
31 Dec 2021 | 70.19 | 71.68 | 69.52 | 70.58 | 70.58 | 689,300 |
30 Dec 2021 | 70.57 | 71.98 | 70.06 | 70.19 | 70.19 | 511,000 |
29 Dec 2021 | 70.60 | 71.27 | 69.46 | 70.77 | 70.77 | 452,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |