Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 56.83 | 57.38 | 56.57 | 56.88 | 56.88 | 27,490 |
19 May 2022 | 58.45 | 58.57 | 56.70 | 56.83 | 56.83 | 30,028 |
18 May 2022 | 62.47 | 62.63 | 59.72 | 59.91 | 59.91 | 11,701 |
17 May 2022 | 63.34 | 63.44 | 61.75 | 62.12 | 62.12 | 18,669 |
16 May 2022 | 63.00 | 63.52 | 62.88 | 63.51 | 63.51 | 9,490 |
13 May 2022 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
12 May 2022 | 60.86 | 61.80 | 60.86 | 61.06 | 61.06 | 12,662 |
11 May 2022 | 60.82 | 61.72 | 60.60 | 61.64 | 61.64 | 18,817 |
10 May 2022 | 61.49 | 61.86 | 61.23 | 61.33 | 61.33 | 13,176 |
09 May 2022 | 61.40 | 61.54 | 60.67 | 61.25 | 61.25 | 22,104 |
06 May 2022 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
05 May 2022 | 61.38 | 61.54 | 61.00 | 61.45 | 61.45 | 8,120 |
04 May 2022 | 60.20 | 60.33 | 59.79 | 60.33 | 60.33 | 33,962 |
03 May 2022 | 60.33 | 60.62 | 59.52 | 60.39 | 60.39 | 22,896 |
02 May 2022 | 61.69 | 62.00 | 60.43 | 60.53 | 60.53 | 13,136 |
29 Apr 2022 | 62.77 | 62.80 | 61.69 | 61.97 | 61.97 | 9,803 |
28 Apr 2022 | 62.69 | 62.99 | 61.29 | 62.39 | 62.39 | 47,450 |
27 Apr 2022 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
26 Apr 2022 | 61.74 | 62.09 | 61.36 | 61.75 | 61.75 | 16,146 |
25 Apr 2022 | 60.49 | 62.53 | 59.76 | 60.83 | 60.83 | 42,439 |
22 Apr 2022 | 61.34 | 61.43 | 60.85 | 60.95 | 60.95 | 6,306 |
21 Apr 2022 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
20 Apr 2022 | 60.14 | 60.79 | 59.94 | 60.66 | 60.66 | 8,149 |
19 Apr 2022 | 60.03 | 60.11 | 59.41 | 60.11 | 60.11 | 21,391 |
14 Apr 2022 | 59.49 | 60.72 | 59.21 | 60.72 | 60.72 | 9,906 |
13 Apr 2022 | 59.82 | 59.95 | 59.40 | 59.49 | 59.49 | 9,455 |
12 Apr 2022 | 58.79 | 59.50 | 58.32 | 59.49 | 59.49 | 9,801 |
11 Apr 2022 | 58.51 | 59.01 | 58.29 | 58.81 | 58.81 | 19,407 |
08 Apr 2022 | 58.37 | 58.79 | 58.25 | 58.69 | 58.69 | 15,999 |
07 Apr 2022 | 57.61 | 58.00 | 57.61 | 57.98 | 57.98 | 7,863 |
06 Apr 2022 | 57.28 | 57.96 | 56.92 | 57.96 | 57.96 | 9,053 |
05 Apr 2022 | 57.07 | 57.76 | 56.79 | 57.76 | 57.76 | 12,794 |
04 Apr 2022 | 57.12 | 57.21 | 56.25 | 56.70 | 56.70 | 12,644 |
01 Apr 2022 | 56.91 | 56.91 | 56.16 | 56.33 | 56.33 | 17,058 |
31 Mar 2022 | 55.79 | 56.35 | 55.65 | 56.06 | 56.06 | 6,047 |
30 Mar 2022 | 55.75 | 56.12 | 55.28 | 55.53 | 55.53 | 8,857 |
29 Mar 2022 | 56.29 | 56.47 | 55.75 | 55.88 | 55.88 | 8,618 |
28 Mar 2022 | 55.96 | 56.25 | 55.81 | 55.94 | 55.94 | 12,668 |
25 Mar 2022 | 55.39 | 55.91 | 55.17 | 55.67 | 55.67 | 9,084 |
24 Mar 2022 | 55.29 | 55.33 | 54.92 | 55.07 | 55.07 | 8,967 |
23 Mar 2022 | 55.01 | 55.54 | 54.56 | 54.63 | 54.63 | 9,493 |
22 Mar 2022 | 55.30 | 55.36 | 54.50 | 54.90 | 54.90 | 14,226 |
21 Mar 2022 | 54.36 | 55.21 | 54.25 | 54.67 | 54.67 | 11,760 |
18 Mar 2022 | 54.20 | 54.61 | 54.01 | 54.18 | 54.18 | 7,216 |
17 Mar 2022 | 53.78 | 53.99 | 53.60 | 53.99 | 53.99 | 18,181 |
16 Mar 2022 | 54.56 | 54.88 | 53.79 | 53.92 | 53.92 | 30,503 |
15 Mar 2022 | 53.06 | 54.50 | 52.89 | 54.39 | 54.39 | 20,786 |
14 Mar 2022 | 53.29 | 53.78 | 52.72 | 53.50 | 53.50 | 28,661 |
11 Mar 2022 | 52.76 | 53.72 | 52.29 | 53.52 | 53.52 | 19,991 |
10 Mar 2022 | 53.44 | 53.50 | 52.31 | 52.31 | 52.31 | 40,254 |
09 Mar 2022 | 54.29 | 54.49 | 51.88 | 53.51 | 53.51 | 22,166 |
08 Mar 2022 | 55.66 | 56.43 | 54.34 | 54.59 | 54.59 | 42,501 |
07 Mar 2022 | 56.78 | 57.16 | 56.05 | 56.33 | 56.33 | 70,343 |
04 Mar 2022 | 56.67 | 57.02 | 56.03 | 56.78 | 56.78 | 23,660 |
03 Mar 2022 | 56.18 | 56.75 | 56.01 | 56.49 | 56.49 | 115,278 |
02 Mar 2022 | 55.73 | 56.71 | 55.65 | 56.47 | 56.47 | 10,399 |
01 Mar 2022 | 55.84 | 56.18 | 55.33 | 55.81 | 55.81 | 19,433 |
28 Feb 2022 | 55.51 | 55.90 | 54.88 | 55.32 | 55.32 | 18,516 |
25 Feb 2022 | 53.89 | 55.33 | 53.38 | 55.32 | 55.32 | 12,844 |
24 Feb 2022 | 53.30 | 54.39 | 53.26 | 53.43 | 53.43 | 76,035 |
23 Feb 2022 | 55.19 | 55.39 | 54.39 | 54.40 | 54.40 | 18,173 |
22 Feb 2022 | 53.51 | 55.21 | 53.51 | 55.02 | 55.02 | 57,582 |
21 Feb 2022 | 55.11 | 55.30 | 54.69 | 54.82 | 54.82 | 16,160 |
18 Feb 2022 | 54.61 | 55.17 | 54.34 | 55.09 | 55.09 | 27,291 |
17 Feb 2022 | 53.60 | 53.70 | 53.21 | 53.55 | 53.55 | 10,063 |
16 Feb 2022 | 53.54 | 53.76 | 53.36 | 53.40 | 53.40 | 10,157 |
15 Feb 2022 | 53.79 | 54.43 | 53.60 | 54.01 | 54.01 | 15,002 |
14 Feb 2022 | 53.19 | 53.43 | 52.49 | 52.73 | 52.73 | 36,411 |
11 Feb 2022 | 54.16 | 54.20 | 53.32 | 53.45 | 53.45 | 10,910 |
10 Feb 2022 | 53.41 | 54.82 | 52.30 | 54.05 | 54.05 | 62,882 |
09 Feb 2022 | 54.54 | 54.60 | 53.56 | 53.66 | 53.66 | 18,410 |
08 Feb 2022 | 54.09 | 54.56 | 53.94 | 54.39 | 54.39 | 24,257 |
07 Feb 2022 | 53.39 | 53.63 | 53.20 | 53.56 | 53.56 | 13,615 |
04 Feb 2022 | 53.99 | 54.00 | 53.02 | 53.54 | 53.54 | 15,546 |
03 Feb 2022 | 53.91 | 54.25 | 53.44 | 53.97 | 53.97 | 17,046 |
02 Feb 2022 | 53.76 | 54.13 | 53.40 | 53.94 | 53.94 | 12,630 |
01 Feb 2022 | 54.24 | 54.34 | 53.49 | 53.59 | 53.59 | 14,079 |
31 Jan 2022 | 54.54 | 54.55 | 53.79 | 54.10 | 54.10 | 10,343 |
28 Jan 2022 | 53.79 | 53.79 | 52.98 | 53.69 | 53.69 | 12,987 |
27 Jan 2022 | 52.83 | 54.62 | 52.74 | 54.41 | 54.41 | 17,462 |
26 Jan 2022 | 52.96 | 53.50 | 52.72 | 53.27 | 53.27 | 17,137 |
25 Jan 2022 | 52.71 | 52.98 | 52.18 | 52.55 | 52.55 | 19,834 |
24 Jan 2022 | 53.48 | 53.60 | 52.38 | 52.38 | 52.38 | 40,139 |
21 Jan 2022 | 53.51 | 54.00 | 53.31 | 53.64 | 53.64 | 10,313 |
20 Jan 2022 | 53.94 | 54.10 | 53.65 | 54.09 | 54.09 | 8,233 |
19 Jan 2022 | 53.29 | 53.82 | 53.25 | 53.69 | 53.69 | 15,342 |
18 Jan 2022 | 53.78 | 53.89 | 53.27 | 53.81 | 53.81 | 13,904 |
17 Jan 2022 | 53.85 | 54.00 | 53.67 | 54.00 | 54.00 | 7,561 |
14 Jan 2022 | 53.29 | 53.32 | 52.75 | 53.27 | 53.27 | 8,836 |
13 Jan 2022 | 52.85 | 53.24 | 52.70 | 52.93 | 52.93 | 6,825 |
12 Jan 2022 | 53.27 | 53.30 | 52.75 | 52.79 | 52.79 | 11,025 |
11 Jan 2022 | 53.49 | 53.54 | 52.68 | 52.75 | 52.75 | 14,182 |
10 Jan 2022 | 53.50 | 53.82 | 53.15 | 53.36 | 53.36 | 12,633 |
07 Jan 2022 | 53.66 | 53.66 | 53.07 | 53.30 | 53.30 | 15,135 |
06 Jan 2022 | 53.68 | 54.00 | 53.51 | 53.72 | 53.72 | 19,706 |
05 Jan 2022 | 53.32 | 53.91 | 53.03 | 53.85 | 53.85 | 20,473 |
04 Jan 2022 | 52.58 | 53.51 | 52.44 | 53.40 | 53.40 | 28,639 |
03 Jan 2022 | 52.47 | 52.48 | 51.72 | 51.90 | 51.90 | 34,192 |
30 Dec 2021 | 52.26 | 52.32 | 51.96 | 52.15 | 52.15 | 4,257 |
29 Dec 2021 | 52.19 | 52.28 | 51.72 | 51.85 | 51.85 | 8,623 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |