Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 38.11 | 39.67 | 36.50 | 36.96 | 36.96 | 2,737,900 |
17 May 2022 | 36.36 | 39.20 | 36.23 | 38.69 | 38.69 | 2,636,100 |
16 May 2022 | 35.67 | 37.25 | 35.06 | 35.31 | 35.31 | 2,363,600 |
13 May 2022 | 34.70 | 36.33 | 34.61 | 35.48 | 35.48 | 3,137,500 |
12 May 2022 | 33.26 | 35.44 | 32.63 | 34.08 | 34.08 | 2,932,700 |
11 May 2022 | 36.05 | 37.24 | 33.88 | 34.20 | 34.20 | 2,929,700 |
10 May 2022 | 39.02 | 39.43 | 34.40 | 36.08 | 36.08 | 4,814,900 |
09 May 2022 | 37.58 | 39.30 | 36.91 | 38.29 | 38.29 | 4,012,900 |
06 May 2022 | 40.00 | 40.07 | 36.91 | 37.69 | 37.69 | 4,049,600 |
05 May 2022 | 40.99 | 41.01 | 38.02 | 39.75 | 39.75 | 3,700,300 |
04 May 2022 | 39.70 | 40.63 | 38.05 | 40.59 | 40.59 | 2,254,500 |
03 May 2022 | 38.68 | 40.36 | 38.44 | 39.53 | 39.53 | 2,008,300 |
02 May 2022 | 37.50 | 38.75 | 36.82 | 38.68 | 38.68 | 2,119,000 |
29 Apr 2022 | 40.00 | 41.69 | 37.85 | 38.04 | 38.04 | 1,818,600 |
28 Apr 2022 | 39.02 | 40.57 | 37.61 | 40.00 | 40.00 | 2,085,600 |
27 Apr 2022 | 39.20 | 40.23 | 38.30 | 38.76 | 38.76 | 2,352,800 |
26 Apr 2022 | 41.15 | 41.38 | 37.58 | 38.15 | 38.15 | 3,791,900 |
25 Apr 2022 | 40.04 | 42.09 | 39.63 | 41.64 | 41.64 | 2,517,300 |
22 Apr 2022 | 42.74 | 43.55 | 40.41 | 41.17 | 41.17 | 2,673,800 |
21 Apr 2022 | 46.01 | 47.13 | 41.72 | 42.44 | 42.44 | 3,944,100 |
20 Apr 2022 | 47.69 | 48.34 | 44.33 | 45.24 | 45.24 | 3,005,200 |
19 Apr 2022 | 46.49 | 48.61 | 45.53 | 47.50 | 47.50 | 2,404,400 |
18 Apr 2022 | 49.22 | 49.48 | 46.43 | 46.57 | 46.57 | 3,247,800 |
14 Apr 2022 | 51.42 | 52.11 | 48.92 | 49.07 | 49.07 | 2,003,500 |
13 Apr 2022 | 49.92 | 52.07 | 48.75 | 51.42 | 51.42 | 3,190,200 |
12 Apr 2022 | 52.83 | 53.55 | 48.91 | 49.12 | 49.12 | 2,489,100 |
11 Apr 2022 | 52.17 | 54.00 | 51.03 | 51.57 | 51.57 | 2,202,700 |
08 Apr 2022 | 53.65 | 53.90 | 50.75 | 52.48 | 52.48 | 2,242,400 |
07 Apr 2022 | 53.90 | 55.55 | 52.35 | 54.00 | 54.00 | 1,989,600 |
06 Apr 2022 | 54.18 | 54.55 | 52.32 | 53.34 | 53.34 | 2,528,400 |
05 Apr 2022 | 58.26 | 58.33 | 53.96 | 54.47 | 54.47 | 3,777,000 |
04 Apr 2022 | 57.80 | 59.58 | 56.95 | 58.26 | 58.26 | 2,453,800 |
01 Apr 2022 | 58.11 | 59.29 | 55.10 | 56.54 | 56.54 | 3,070,000 |
31 Mar 2022 | 56.63 | 59.29 | 56.60 | 57.34 | 57.34 | 3,773,700 |
30 Mar 2022 | 54.96 | 60.19 | 54.55 | 56.40 | 56.40 | 5,972,300 |
29 Mar 2022 | 53.85 | 54.88 | 52.03 | 54.64 | 54.64 | 2,490,000 |
28 Mar 2022 | 55.00 | 56.50 | 53.56 | 54.52 | 54.52 | 2,227,600 |
25 Mar 2022 | 55.69 | 57.45 | 53.40 | 54.81 | 54.81 | 3,770,400 |
24 Mar 2022 | 50.22 | 56.50 | 50.20 | 56.50 | 56.50 | 6,323,000 |
23 Mar 2022 | 48.93 | 51.48 | 48.63 | 50.00 | 50.00 | 2,664,600 |
22 Mar 2022 | 49.20 | 49.75 | 48.38 | 48.93 | 48.93 | 2,562,800 |
21 Mar 2022 | 47.00 | 49.35 | 45.84 | 49.10 | 49.10 | 3,820,000 |
18 Mar 2022 | 43.79 | 47.59 | 43.53 | 47.04 | 47.04 | 5,059,700 |
17 Mar 2022 | 43.44 | 44.36 | 43.28 | 43.80 | 43.80 | 2,323,600 |
16 Mar 2022 | 41.84 | 44.14 | 41.84 | 43.95 | 43.95 | 2,506,200 |
15 Mar 2022 | 40.27 | 41.96 | 39.45 | 41.54 | 41.54 | 1,930,900 |
14 Mar 2022 | 43.71 | 43.71 | 40.42 | 40.54 | 40.54 | 2,549,700 |
11 Mar 2022 | 45.90 | 45.90 | 43.60 | 43.73 | 43.73 | 2,204,600 |
10 Mar 2022 | 45.34 | 46.01 | 44.33 | 45.70 | 45.70 | 2,259,300 |
09 Mar 2022 | 44.03 | 46.25 | 43.77 | 45.48 | 45.48 | 3,892,600 |
08 Mar 2022 | 39.70 | 45.00 | 39.50 | 43.77 | 43.77 | 6,204,900 |
07 Mar 2022 | 39.22 | 40.39 | 38.15 | 39.37 | 39.37 | 3,748,800 |
04 Mar 2022 | 40.15 | 40.23 | 37.64 | 38.95 | 38.95 | 3,155,400 |
03 Mar 2022 | 41.91 | 41.96 | 39.33 | 40.09 | 40.09 | 3,084,000 |
02 Mar 2022 | 41.10 | 42.23 | 40.37 | 41.98 | 41.98 | 2,897,200 |
01 Mar 2022 | 43.50 | 43.95 | 40.75 | 41.03 | 41.03 | 5,882,100 |
28 Feb 2022 | 46.00 | 47.30 | 44.85 | 45.62 | 45.62 | 3,109,300 |
25 Feb 2022 | 43.00 | 46.98 | 41.25 | 46.85 | 46.85 | 4,919,200 |
24 Feb 2022 | 40.00 | 43.99 | 39.30 | 43.85 | 43.85 | 3,243,200 |
23 Feb 2022 | 41.60 | 42.66 | 40.20 | 40.84 | 40.84 | 2,507,500 |
22 Feb 2022 | 41.50 | 43.81 | 40.82 | 40.98 | 40.98 | 3,060,600 |
18 Feb 2022 | 41.87 | 42.20 | 39.95 | 41.31 | 41.31 | 2,207,600 |
17 Feb 2022 | 43.79 | 43.99 | 41.50 | 41.60 | 41.60 | 1,785,500 |
16 Feb 2022 | 42.93 | 44.10 | 42.32 | 43.99 | 43.99 | 1,553,100 |
15 Feb 2022 | 40.72 | 43.67 | 40.61 | 43.24 | 43.24 | 2,167,600 |
14 Feb 2022 | 40.07 | 41.98 | 39.92 | 40.72 | 40.72 | 1,915,400 |
11 Feb 2022 | 38.28 | 40.84 | 38.25 | 40.03 | 40.03 | 2,082,200 |
10 Feb 2022 | 38.66 | 41.17 | 37.86 | 39.03 | 39.03 | 1,984,000 |
09 Feb 2022 | 39.82 | 40.50 | 38.95 | 39.36 | 39.36 | 2,386,200 |
08 Feb 2022 | 37.16 | 38.19 | 36.66 | 38.12 | 38.12 | 1,462,200 |
07 Feb 2022 | 35.36 | 38.24 | 34.89 | 37.57 | 37.57 | 3,145,600 |
04 Feb 2022 | 34.16 | 36.39 | 34.05 | 35.83 | 35.83 | 4,527,100 |
03 Feb 2022 | 35.37 | 37.22 | 31.80 | 33.75 | 33.75 | 12,371,800 |
02 Feb 2022 | 40.50 | 40.82 | 38.67 | 39.36 | 39.36 | 1,286,600 |
01 Feb 2022 | 40.80 | 41.65 | 39.18 | 40.36 | 40.36 | 1,752,300 |
31 Jan 2022 | 38.00 | 39.94 | 37.95 | 39.94 | 39.94 | 1,679,000 |
28 Jan 2022 | 37.07 | 38.00 | 35.65 | 37.96 | 37.96 | 2,372,600 |
27 Jan 2022 | 39.49 | 41.20 | 37.07 | 37.45 | 37.45 | 2,481,900 |
26 Jan 2022 | 41.04 | 41.66 | 38.25 | 38.97 | 38.97 | 2,329,300 |
25 Jan 2022 | 38.60 | 40.07 | 38.06 | 39.22 | 39.22 | 2,299,200 |
24 Jan 2022 | 38.00 | 40.15 | 35.77 | 40.09 | 40.09 | 3,751,600 |
21 Jan 2022 | 40.96 | 41.99 | 39.10 | 39.33 | 39.33 | 3,502,000 |
20 Jan 2022 | 44.90 | 46.15 | 42.22 | 42.35 | 42.35 | 2,046,500 |
19 Jan 2022 | 47.72 | 48.34 | 44.44 | 44.58 | 44.58 | 1,972,200 |
18 Jan 2022 | 46.52 | 48.46 | 45.55 | 46.88 | 46.88 | 1,869,200 |
14 Jan 2022 | 45.43 | 47.41 | 44.80 | 46.83 | 46.83 | 1,822,400 |
13 Jan 2022 | 49.13 | 49.56 | 45.70 | 45.89 | 45.89 | 2,582,000 |
12 Jan 2022 | 48.51 | 50.51 | 48.44 | 49.44 | 49.44 | 2,899,900 |
11 Jan 2022 | 45.90 | 48.39 | 45.10 | 47.72 | 47.72 | 1,825,800 |
10 Jan 2022 | 44.54 | 45.79 | 42.65 | 45.72 | 45.72 | 2,663,900 |
07 Jan 2022 | 46.00 | 46.90 | 44.54 | 45.52 | 45.52 | 1,704,200 |
06 Jan 2022 | 46.50 | 47.65 | 44.54 | 45.31 | 45.31 | 2,778,300 |
05 Jan 2022 | 50.73 | 53.03 | 45.37 | 45.51 | 45.51 | 5,644,200 |
04 Jan 2022 | 48.00 | 51.11 | 47.91 | 50.40 | 50.40 | 4,072,700 |
03 Jan 2022 | 45.68 | 48.20 | 45.68 | 47.65 | 47.65 | 2,362,500 |
31 Dec 2021 | 44.78 | 45.90 | 43.65 | 45.42 | 45.42 | 1,415,000 |
30 Dec 2021 | 44.89 | 46.43 | 44.59 | 45.26 | 45.26 | 1,917,400 |
29 Dec 2021 | 44.70 | 45.23 | 43.50 | 44.56 | 44.56 | 1,267,400 |
28 Dec 2021 | 46.50 | 46.75 | 44.17 | 44.90 | 44.90 | 1,560,800 |
27 Dec 2021 | 43.99 | 46.49 | 43.78 | 46.40 | 46.40 | 2,262,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |