Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 35.78 | 37.21 | 35.71 | 36.41 | 36.41 | 1,152,645 |
13 May 2022 | 34.24 | 35.72 | 34.24 | 35.30 | 35.30 | 2,076,000 |
12 May 2022 | 33.54 | 34.02 | 32.12 | 33.14 | 33.14 | 2,392,400 |
11 May 2022 | 35.50 | 36.70 | 33.83 | 34.01 | 34.01 | 1,709,300 |
10 May 2022 | 34.62 | 36.46 | 32.92 | 34.69 | 34.69 | 2,967,100 |
09 May 2022 | 37.59 | 37.59 | 33.60 | 33.81 | 33.81 | 3,537,800 |
06 May 2022 | 38.59 | 39.39 | 37.30 | 38.93 | 38.93 | 1,933,600 |
05 May 2022 | 39.80 | 40.27 | 37.22 | 37.84 | 37.84 | 2,343,100 |
04 May 2022 | 38.66 | 39.80 | 37.29 | 39.78 | 39.78 | 3,291,300 |
03 May 2022 | 34.91 | 37.75 | 34.77 | 37.62 | 37.62 | 2,260,600 |
02 May 2022 | 34.73 | 34.89 | 32.54 | 34.58 | 34.58 | 3,256,500 |
29 Apr 2022 | 36.00 | 37.71 | 35.41 | 35.53 | 35.53 | 3,302,700 |
28 Apr 2022 | 34.94 | 36.45 | 33.82 | 35.93 | 35.93 | 1,684,500 |
27 Apr 2022 | 34.28 | 35.24 | 33.38 | 34.90 | 34.90 | 2,078,200 |
26 Apr 2022 | 35.29 | 35.87 | 34.21 | 34.24 | 34.24 | 1,999,400 |
25 Apr 2022 | 34.49 | 35.52 | 32.53 | 35.31 | 35.31 | 2,923,300 |
22 Apr 2022 | 37.85 | 38.24 | 35.44 | 35.67 | 35.67 | 2,449,300 |
21 Apr 2022 | 40.74 | 41.11 | 37.69 | 37.95 | 37.95 | 2,543,300 |
20 Apr 2022 | 40.59 | 41.03 | 39.96 | 40.30 | 40.30 | 2,705,600 |
19 Apr 2022 | 40.49 | 40.94 | 39.80 | 40.09 | 40.09 | 1,696,200 |
18 Apr 2022 | 41.91 | 42.28 | 40.65 | 40.84 | 40.84 | 1,578,400 |
14 Apr 2022 | 41.89 | 42.36 | 41.31 | 41.35 | 41.35 | 1,134,100 |
13 Apr 2022 | 41.79 | 43.19 | 41.06 | 42.04 | 42.04 | 2,186,900 |
12 Apr 2022 | 40.07 | 42.07 | 40.07 | 41.01 | 41.01 | 2,257,200 |
11 Apr 2022 | 39.58 | 39.61 | 38.21 | 39.01 | 39.01 | 2,366,900 |
08 Apr 2022 | 40.28 | 41.02 | 40.00 | 40.42 | 40.42 | 1,513,300 |
07 Apr 2022 | 39.24 | 40.94 | 38.42 | 40.13 | 40.13 | 2,569,800 |
06 Apr 2022 | 39.67 | 39.83 | 37.84 | 38.55 | 38.55 | 1,579,900 |
05 Apr 2022 | 41.08 | 41.55 | 38.85 | 38.87 | 38.87 | 1,483,600 |
04 Apr 2022 | 41.84 | 42.23 | 40.50 | 40.65 | 40.65 | 1,692,500 |
01 Apr 2022 | 39.14 | 41.03 | 38.83 | 41.01 | 41.01 | 1,606,000 |
31 Mar 2022 | 40.00 | 40.81 | 38.82 | 38.95 | 38.95 | 1,784,600 |
30 Mar 2022 | 41.95 | 42.52 | 40.39 | 40.60 | 40.60 | 1,273,100 |
29 Mar 2022 | 40.00 | 41.04 | 38.42 | 41.03 | 41.03 | 2,306,700 |
28 Mar 2022 | 41.36 | 41.62 | 40.14 | 41.44 | 41.44 | 2,059,600 |
25 Mar 2022 | 39.49 | 42.49 | 39.49 | 42.48 | 42.48 | 2,230,100 |
24 Mar 2022 | 39.66 | 40.16 | 39.11 | 39.81 | 39.81 | 1,327,300 |
23 Mar 2022 | 39.87 | 40.41 | 39.21 | 39.83 | 39.83 | 1,335,500 |
22 Mar 2022 | 39.27 | 39.59 | 37.96 | 38.75 | 38.75 | 1,684,600 |
21 Mar 2022 | 39.92 | 40.80 | 38.88 | 39.65 | 39.65 | 2,223,900 |
18 Mar 2022 | 39.20 | 39.22 | 37.82 | 38.74 | 38.74 | 4,268,100 |
17 Mar 2022 | 37.66 | 38.93 | 37.24 | 38.63 | 38.63 | 2,407,300 |
16 Mar 2022 | 36.53 | 37.09 | 35.01 | 35.87 | 35.87 | 3,090,500 |
15 Mar 2022 | 34.15 | 37.30 | 33.61 | 36.96 | 36.96 | 3,506,100 |
14 Mar 2022 | 36.93 | 37.16 | 34.06 | 36.05 | 36.05 | 3,245,600 |
11 Mar 2022 | 39.31 | 39.84 | 37.79 | 38.02 | 38.02 | 2,507,600 |
10 Mar 2022 | 39.59 | 40.24 | 38.31 | 40.02 | 40.02 | 2,518,400 |
09 Mar 2022 | 37.96 | 39.59 | 37.22 | 38.99 | 38.99 | 4,981,100 |
08 Mar 2022 | 41.89 | 43.69 | 38.22 | 39.90 | 39.90 | 4,240,800 |
07 Mar 2022 | 40.25 | 42.38 | 39.08 | 40.82 | 40.82 | 4,821,700 |
04 Mar 2022 | 38.38 | 40.22 | 38.28 | 39.89 | 39.89 | 3,397,600 |
03 Mar 2022 | 37.90 | 38.34 | 36.79 | 38.06 | 38.06 | 2,257,500 |
02 Mar 2022 | 38.77 | 39.77 | 37.88 | 38.40 | 38.40 | 3,377,700 |
01 Mar 2022 | 36.50 | 38.47 | 36.10 | 37.52 | 37.52 | 3,446,600 |
28 Feb 2022 | 32.67 | 35.59 | 32.57 | 35.51 | 35.51 | 3,413,300 |
25 Feb 2022 | 33.03 | 33.61 | 31.53 | 32.57 | 32.57 | 5,663,200 |
24 Feb 2022 | 35.50 | 36.03 | 33.10 | 34.79 | 34.79 | 4,674,600 |
23 Feb 2022 | 34.40 | 35.49 | 33.96 | 34.35 | 34.35 | 2,951,100 |
22 Feb 2022 | 35.95 | 36.20 | 33.04 | 33.87 | 33.87 | 2,412,800 |
18 Feb 2022 | 34.21 | 35.21 | 33.70 | 34.25 | 34.25 | 2,054,200 |
17 Feb 2022 | 34.72 | 36.69 | 34.70 | 35.21 | 35.21 | 2,678,100 |
16 Feb 2022 | 35.30 | 36.27 | 34.30 | 34.67 | 34.67 | 2,203,900 |
15 Feb 2022 | 33.96 | 34.97 | 33.03 | 34.58 | 34.58 | 2,338,100 |
14 Feb 2022 | 36.85 | 36.99 | 35.00 | 35.54 | 35.54 | 3,201,000 |
11 Feb 2022 | 35.59 | 37.83 | 35.38 | 37.24 | 37.24 | 2,845,300 |
10 Feb 2022 | 34.30 | 36.80 | 34.30 | 35.10 | 35.10 | 2,329,600 |
09 Feb 2022 | 33.43 | 34.91 | 33.37 | 34.81 | 34.81 | 1,979,400 |
08 Feb 2022 | 34.75 | 35.12 | 33.06 | 33.43 | 33.43 | 2,120,500 |
07 Feb 2022 | 36.02 | 36.29 | 34.64 | 35.02 | 35.02 | 1,766,400 |
04 Feb 2022 | 35.49 | 38.23 | 35.27 | 36.39 | 36.39 | 2,787,800 |
03 Feb 2022 | 34.49 | 35.44 | 33.60 | 35.02 | 35.02 | 1,876,500 |
02 Feb 2022 | 35.24 | 35.45 | 33.76 | 35.29 | 35.29 | 1,865,100 |
01 Feb 2022 | 32.38 | 35.62 | 31.92 | 35.02 | 35.02 | 2,581,900 |
31 Jan 2022 | 33.53 | 33.66 | 32.10 | 32.81 | 32.81 | 1,972,400 |
28 Jan 2022 | 33.77 | 34.35 | 32.09 | 33.66 | 33.66 | 2,338,500 |
27 Jan 2022 | 34.94 | 35.82 | 32.28 | 32.95 | 32.95 | 2,451,000 |
26 Jan 2022 | 34.88 | 35.55 | 33.14 | 33.93 | 33.93 | 2,649,200 |
25 Jan 2022 | 32.13 | 34.57 | 31.00 | 34.13 | 34.13 | 2,190,400 |
24 Jan 2022 | 30.00 | 32.75 | 28.91 | 32.59 | 32.59 | 1,954,600 |
21 Jan 2022 | 32.25 | 33.43 | 31.07 | 31.36 | 31.36 | 2,326,900 |
20 Jan 2022 | 33.12 | 35.37 | 32.59 | 32.97 | 32.97 | 2,143,200 |
19 Jan 2022 | 35.38 | 35.59 | 32.95 | 33.68 | 33.68 | 1,706,100 |
18 Jan 2022 | 37.55 | 37.95 | 34.22 | 34.76 | 34.76 | 2,983,000 |
14 Jan 2022 | 34.65 | 36.69 | 34.65 | 36.64 | 36.64 | 1,889,900 |
13 Jan 2022 | 34.50 | 35.69 | 34.21 | 34.74 | 34.74 | 2,103,600 |
12 Jan 2022 | 34.65 | 35.29 | 34.05 | 34.82 | 34.82 | 2,300,500 |
11 Jan 2022 | 32.12 | 34.55 | 31.46 | 34.29 | 34.29 | 2,442,900 |
10 Jan 2022 | 32.92 | 33.05 | 30.21 | 31.85 | 31.85 | 3,115,000 |
07 Jan 2022 | 34.44 | 34.72 | 32.34 | 32.76 | 32.76 | 2,387,700 |
06 Jan 2022 | 34.31 | 35.72 | 33.65 | 34.44 | 34.44 | 2,390,900 |
05 Jan 2022 | 35.00 | 35.33 | 32.90 | 33.02 | 33.02 | 2,077,100 |
04 Jan 2022 | 31.91 | 34.44 | 31.91 | 34.14 | 34.14 | 1,949,900 |
03 Jan 2022 | 29.49 | 31.70 | 29.42 | 31.65 | 31.65 | 1,965,500 |
31 Dec 2021 | 29.48 | 29.81 | 29.14 | 29.48 | 29.48 | 968,200 |
30 Dec 2021 | 30.72 | 31.11 | 29.54 | 29.62 | 29.62 | 1,007,200 |
29 Dec 2021 | 30.28 | 31.04 | 30.00 | 30.76 | 30.76 | 1,413,500 |
28 Dec 2021 | 31.13 | 31.84 | 30.31 | 30.43 | 30.43 | 1,547,900 |
27 Dec 2021 | 28.97 | 31.28 | 28.74 | 31.19 | 31.19 | 1,655,400 |
23 Dec 2021 | 29.50 | 29.70 | 28.73 | 29.00 | 29.00 | 1,294,700 |
22 Dec 2021 | 28.81 | 29.83 | 28.20 | 29.15 | 29.15 | 1,813,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |