Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 42.96 | 43.81 | 40.98 | 42.96 | 42.96 | 46,400 |
16 May 2022 | 38.91 | 43.00 | 38.65 | 42.35 | 42.35 | 40,300 |
13 May 2022 | 37.83 | 39.00 | 37.83 | 38.07 | 38.07 | 32,400 |
12 May 2022 | 37.45 | 37.79 | 36.99 | 37.79 | 37.79 | 21,500 |
11 May 2022 | 35.42 | 37.80 | 35.42 | 37.79 | 37.79 | 31,200 |
10 May 2022 | 37.97 | 38.94 | 36.42 | 36.67 | 36.67 | 20,800 |
09 May 2022 | 40.08 | 40.08 | 37.37 | 37.74 | 37.74 | 28,300 |
06 May 2022 | 39.65 | 39.78 | 38.89 | 39.59 | 39.59 | 16,100 |
05 May 2022 | 40.20 | 40.77 | 39.23 | 39.47 | 39.47 | 25,000 |
04 May 2022 | 44.25 | 44.25 | 39.33 | 40.56 | 40.56 | 25,800 |
03 May 2022 | 41.20 | 42.34 | 41.20 | 41.48 | 41.48 | 16,400 |
02 May 2022 | 42.00 | 42.50 | 41.49 | 41.61 | 41.61 | 22,900 |
29 Apr 2022 | 41.69 | 42.42 | 40.31 | 42.00 | 42.00 | 22,100 |
28 Apr 2022 | 41.46 | 42.64 | 41.46 | 42.00 | 42.00 | 33,800 |
27 Apr 2022 | 40.84 | 41.85 | 40.06 | 41.45 | 41.45 | 31,600 |
26 Apr 2022 | 40.68 | 40.97 | 40.43 | 40.73 | 40.73 | 10,800 |
25 Apr 2022 | 41.58 | 42.14 | 40.57 | 41.21 | 41.21 | 12,100 |
22 Apr 2022 | 41.89 | 42.54 | 41.34 | 41.84 | 41.84 | 18,500 |
21 Apr 2022 | 42.02 | 42.50 | 41.65 | 42.19 | 42.19 | 20,600 |
20 Apr 2022 | 42.14 | 42.57 | 41.63 | 41.90 | 41.90 | 29,000 |
19 Apr 2022 | 41.00 | 42.27 | 40.92 | 42.07 | 42.07 | 26,300 |
18 Apr 2022 | 40.49 | 41.69 | 40.49 | 41.15 | 41.15 | 26,600 |
14 Apr 2022 | 39.66 | 41.44 | 39.66 | 40.50 | 40.50 | 17,300 |
13 Apr 2022 | 40.12 | 40.64 | 39.72 | 39.96 | 39.96 | 19,900 |
12 Apr 2022 | 39.95 | 40.88 | 39.32 | 40.38 | 40.38 | 20,900 |
11 Apr 2022 | 40.52 | 41.30 | 39.61 | 40.00 | 40.00 | 15,400 |
08 Apr 2022 | 38.96 | 41.39 | 38.89 | 41.00 | 41.00 | 23,300 |
07 Apr 2022 | 40.54 | 43.26 | 38.26 | 39.46 | 39.46 | 32,200 |
06 Apr 2022 | 42.85 | 42.85 | 39.57 | 41.00 | 41.00 | 23,300 |
05 Apr 2022 | 42.67 | 43.45 | 42.22 | 43.02 | 43.02 | 15,500 |
04 Apr 2022 | 42.51 | 43.29 | 42.51 | 42.86 | 42.86 | 14,000 |
01 Apr 2022 | 43.01 | 43.01 | 42.64 | 42.91 | 42.91 | 7,300 |
31 Mar 2022 | 41.63 | 43.08 | 41.63 | 43.08 | 43.08 | 8,400 |
30 Mar 2022 | 42.20 | 42.49 | 41.70 | 42.35 | 42.35 | 5,300 |
29 Mar 2022 | 41.97 | 42.00 | 40.99 | 41.76 | 41.76 | 9,400 |
28 Mar 2022 | 41.50 | 41.92 | 41.23 | 41.75 | 41.75 | 5,000 |
25 Mar 2022 | 41.97 | 41.97 | 41.20 | 41.62 | 41.62 | 6,700 |
24 Mar 2022 | 39.27 | 42.35 | 38.90 | 42.35 | 42.35 | 14,600 |
23 Mar 2022 | 42.99 | 42.99 | 42.00 | 42.02 | 42.02 | 7,200 |
22 Mar 2022 | 41.31 | 43.25 | 41.31 | 42.75 | 42.75 | 12,600 |
21 Mar 2022 | 40.48 | 41.75 | 36.74 | 41.48 | 41.48 | 36,300 |
18 Mar 2022 | 40.28 | 41.53 | 40.21 | 41.00 | 41.00 | 21,200 |
17 Mar 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,800 |
16 Mar 2022 | 40.04 | 40.24 | 39.87 | 39.99 | 39.99 | 3,200 |
15 Mar 2022 | 39.82 | 40.10 | 39.70 | 39.90 | 39.90 | 29,300 |
14 Mar 2022 | 40.00 | 40.02 | 39.77 | 39.77 | 39.77 | 5,400 |
11 Mar 2022 | 40.54 | 40.54 | 39.96 | 39.96 | 39.96 | 7,700 |
10 Mar 2022 | 40.46 | 41.10 | 40.46 | 40.75 | 40.75 | 12,600 |
09 Mar 2022 | 40.74 | 41.36 | 40.63 | 40.88 | 40.88 | 21,800 |
08 Mar 2022 | 40.00 | 40.72 | 40.00 | 40.31 | 40.31 | 11,300 |
07 Mar 2022 | 40.60 | 41.00 | 40.15 | 40.20 | 40.20 | 14,800 |
04 Mar 2022 | 39.87 | 41.00 | 39.30 | 41.00 | 41.00 | 58,800 |
03 Mar 2022 | 39.00 | 39.95 | 38.99 | 39.95 | 39.95 | 16,200 |
02 Mar 2022 | 38.50 | 39.00 | 38.46 | 39.00 | 39.00 | 44,100 |
01 Mar 2022 | 38.10 | 38.10 | 38.02 | 38.05 | 38.05 | 3,300 |
28 Feb 2022 | 37.90 | 38.44 | 37.90 | 38.19 | 38.19 | 1,400 |
25 Feb 2022 | 37.60 | 38.50 | 37.50 | 38.47 | 38.47 | 7,100 |
24 Feb 2022 | 36.71 | 38.06 | 36.65 | 37.90 | 37.90 | 9,100 |
23 Feb 2022 | 37.32 | 37.45 | 36.74 | 37.17 | 37.17 | 6,100 |
22 Feb 2022 | 36.72 | 37.31 | 35.89 | 37.31 | 37.31 | 3,400 |
18 Feb 2022 | 37.55 | 37.66 | 36.85 | 37.01 | 37.01 | 9,100 |
17 Feb 2022 | 37.05 | 37.93 | 36.92 | 37.31 | 37.31 | 10,100 |
16 Feb 2022 | 37.35 | 37.59 | 37.30 | 37.59 | 37.59 | 2,600 |
15 Feb 2022 | 37.00 | 37.68 | 36.60 | 37.42 | 37.42 | 6,600 |
14 Feb 2022 | 37.21 | 38.13 | 37.00 | 37.38 | 37.38 | 10,200 |
11 Feb 2022 | 38.50 | 38.50 | 36.50 | 37.50 | 37.50 | 21,700 |
10 Feb 2022 | 38.83 | 39.30 | 37.98 | 38.49 | 38.49 | 22,800 |
09 Feb 2022 | 38.50 | 39.53 | 38.50 | 39.52 | 39.52 | 9,700 |
08 Feb 2022 | 38.03 | 38.50 | 38.00 | 38.40 | 38.40 | 6,400 |
07 Feb 2022 | 37.99 | 39.16 | 37.85 | 37.93 | 37.93 | 10,600 |
04 Feb 2022 | 37.45 | 38.49 | 37.45 | 38.45 | 38.45 | 4,100 |
03 Feb 2022 | 38.14 | 38.51 | 36.15 | 37.77 | 37.77 | 7,000 |
02 Feb 2022 | 40.06 | 40.06 | 38.15 | 38.60 | 38.60 | 23,400 |
01 Feb 2022 | 36.66 | 42.86 | 36.24 | 40.03 | 40.03 | 98,700 |
31 Jan 2022 | 34.09 | 36.64 | 34.09 | 36.64 | 36.64 | 27,500 |
28 Jan 2022 | 33.26 | 34.00 | 33.26 | 34.00 | 34.00 | 2,800 |
27 Jan 2022 | 33.50 | 33.60 | 33.50 | 33.50 | 33.50 | 7,700 |
26 Jan 2022 | 33.56 | 33.72 | 32.66 | 33.51 | 33.51 | 25,500 |
25 Jan 2022 | 32.80 | 33.30 | 32.69 | 32.80 | 32.80 | 24,300 |
24 Jan 2022 | 33.94 | 34.02 | 32.94 | 33.35 | 33.35 | 9,800 |
21 Jan 2022 | 33.00 | 34.00 | 33.00 | 33.40 | 33.40 | 14,500 |
20 Jan 2022 | 33.50 | 34.00 | 32.84 | 32.84 | 32.84 | 22,800 |
19 Jan 2022 | 33.76 | 34.00 | 32.85 | 33.00 | 33.00 | 4,100 |
18 Jan 2022 | 33.55 | 33.87 | 33.16 | 33.16 | 33.16 | 8,200 |
14 Jan 2022 | 33.50 | 34.50 | 33.39 | 34.48 | 34.48 | 13,000 |
13 Jan 2022 | 33.65 | 35.05 | 33.65 | 34.12 | 34.12 | 20,900 |
12 Jan 2022 | 33.86 | 34.93 | 33.86 | 34.55 | 34.55 | 12,400 |
11 Jan 2022 | 34.35 | 34.50 | 33.83 | 33.83 | 33.83 | 8,400 |
10 Jan 2022 | 34.65 | 34.71 | 34.27 | 34.38 | 34.38 | 3,400 |
07 Jan 2022 | 35.00 | 35.20 | 34.45 | 34.52 | 34.52 | 14,300 |
06 Jan 2022 | 35.85 | 35.85 | 34.80 | 35.26 | 35.26 | 14,700 |
05 Jan 2022 | 35.90 | 35.99 | 35.90 | 35.99 | 35.99 | 1,100 |
04 Jan 2022 | 36.54 | 36.56 | 36.01 | 36.07 | 36.07 | 8,000 |
03 Jan 2022 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | 2,800 |
31 Dec 2021 | 35.89 | 36.65 | 35.84 | 36.57 | 36.57 | 8,500 |
30 Dec 2021 | 36.20 | 36.54 | 35.60 | 35.60 | 35.60 | 11,700 |
29 Dec 2021 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 500 |
28 Dec 2021 | 36.98 | 37.10 | 36.56 | 36.77 | 36.77 | 10,000 |
27 Dec 2021 | 37.09 | 37.59 | 36.65 | 36.96 | 36.96 | 14,900 |
23 Dec 2021 | 35.26 | 36.90 | 35.26 | 36.90 | 36.90 | 26,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |