Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 43.72 | 43.92 | 40.77 | 41.91 | 41.91 | 77,500 |
19 May 2022 | 44.34 | 44.34 | 42.40 | 43.50 | 43.50 | 48,400 |
18 May 2022 | 45.32 | 45.48 | 44.07 | 44.24 | 44.24 | 80,100 |
17 May 2022 | 44.93 | 45.63 | 44.61 | 45.57 | 45.57 | 45,700 |
16 May 2022 | 44.79 | 45.23 | 44.10 | 44.74 | 44.74 | 32,800 |
13 May 2022 | 44.47 | 45.23 | 44.25 | 44.84 | 44.84 | 41,400 |
12 May 2022 | 42.79 | 44.56 | 42.79 | 44.35 | 44.35 | 47,500 |
11 May 2022 | 43.88 | 44.23 | 42.47 | 42.70 | 42.70 | 43,400 |
10 May 2022 | 45.07 | 45.07 | 42.99 | 43.65 | 43.65 | 34,400 |
09 May 2022 | 42.48 | 45.33 | 42.48 | 44.89 | 44.89 | 51,400 |
06 May 2022 | 43.45 | 43.45 | 41.96 | 42.69 | 42.69 | 50,700 |
05 May 2022 | 43.31 | 44.00 | 42.24 | 43.68 | 43.68 | 48,700 |
04 May 2022 | 44.00 | 44.24 | 43.16 | 43.88 | 43.88 | 36,400 |
03 May 2022 | 43.66 | 43.87 | 42.96 | 43.37 | 43.37 | 33,700 |
02 May 2022 | 44.06 | 44.70 | 43.18 | 43.88 | 43.88 | 33,600 |
29 Apr 2022 | 44.58 | 44.81 | 43.71 | 43.79 | 43.79 | 35,400 |
28 Apr 2022 | 44.41 | 44.84 | 44.10 | 44.44 | 44.44 | 55,200 |
27 Apr 2022 | 44.48 | 44.84 | 43.90 | 44.45 | 44.45 | 44,100 |
26 Apr 2022 | 45.15 | 45.56 | 44.25 | 44.25 | 44.25 | 34,200 |
25 Apr 2022 | 44.67 | 45.74 | 43.72 | 45.55 | 45.55 | 40,100 |
22 Apr 2022 | 45.00 | 45.36 | 44.57 | 44.60 | 44.60 | 23,600 |
21 Apr 2022 | 45.70 | 45.74 | 44.99 | 45.14 | 45.14 | 29,000 |
20 Apr 2022 | 45.65 | 46.52 | 45.31 | 45.42 | 45.42 | 35,300 |
19 Apr 2022 | 44.63 | 45.40 | 44.63 | 45.24 | 45.24 | 36,300 |
18 Apr 2022 | 45.29 | 45.29 | 44.26 | 44.52 | 44.52 | 26,300 |
14 Apr 2022 | 44.86 | 46.10 | 44.86 | 45.29 | 45.29 | 36,700 |
13 Apr 2022 | 44.82 | 45.26 | 44.20 | 44.68 | 44.68 | 41,100 |
12 Apr 2022 | 44.41 | 45.43 | 44.41 | 44.93 | 44.93 | 34,100 |
11 Apr 2022 | 43.83 | 44.64 | 43.68 | 43.99 | 43.99 | 27,900 |
08 Apr 2022 | 44.57 | 45.00 | 44.03 | 44.07 | 44.07 | 38,000 |
07 Apr 2022 | 44.29 | 45.00 | 44.17 | 44.76 | 44.76 | 30,500 |
06 Apr 2022 | 44.18 | 45.14 | 44.18 | 44.46 | 44.46 | 60,600 |
05 Apr 2022 | 45.44 | 45.65 | 44.50 | 44.51 | 44.51 | 33,200 |
04 Apr 2022 | 44.79 | 45.35 | 44.20 | 45.27 | 45.27 | 34,300 |
01 Apr 2022 | 44.22 | 45.16 | 43.49 | 44.98 | 44.98 | 50,700 |
31 Mar 2022 | 44.89 | 44.89 | 43.93 | 43.96 | 43.96 | 33,100 |
30 Mar 2022 | 45.52 | 45.67 | 44.82 | 44.90 | 44.90 | 17,800 |
29 Mar 2022 | 44.88 | 45.91 | 44.88 | 45.51 | 45.51 | 37,700 |
28 Mar 2022 | 44.83 | 45.00 | 43.96 | 44.47 | 44.47 | 23,000 |
25 Mar 2022 | 44.56 | 45.37 | 44.56 | 44.83 | 44.83 | 19,700 |
24 Mar 2022 | 45.08 | 45.08 | 44.01 | 44.68 | 44.68 | 16,100 |
23 Mar 2022 | 45.33 | 45.53 | 44.57 | 44.57 | 44.57 | 34,100 |
22 Mar 2022 | 46.01 | 46.56 | 45.45 | 45.76 | 45.76 | 26,900 |
21 Mar 2022 | 47.08 | 47.79 | 45.93 | 46.17 | 46.17 | 27,400 |
18 Mar 2022 | 46.24 | 47.02 | 45.85 | 46.72 | 46.72 | 107,700 |
17 Mar 2022 | 45.17 | 46.42 | 45.02 | 46.35 | 46.35 | 25,600 |
16 Mar 2022 | 44.85 | 45.38 | 44.71 | 45.37 | 45.37 | 39,700 |
15 Mar 2022 | 44.41 | 44.90 | 44.23 | 44.84 | 44.84 | 23,700 |
14 Mar 2022 | 44.49 | 44.49 | 43.59 | 44.01 | 44.01 | 36,400 |
11 Mar 2022 | 44.52 | 44.93 | 43.49 | 43.73 | 43.73 | 24,100 |
10 Mar 2022 | 45.13 | 45.49 | 43.91 | 44.57 | 44.57 | 25,200 |
09 Mar 2022 | 45.65 | 46.13 | 45.42 | 45.51 | 45.51 | 23,700 |
08 Mar 2022 | 47.17 | 47.24 | 44.98 | 45.02 | 45.02 | 38,400 |
07 Mar 2022 | 47.24 | 47.53 | 46.77 | 47.09 | 47.09 | 32,600 |
04 Mar 2022 | 46.64 | 47.25 | 46.21 | 47.09 | 47.09 | 49,600 |
03 Mar 2022 | 47.72 | 47.90 | 46.79 | 47.05 | 47.05 | 47,500 |
02 Mar 2022 | 46.64 | 47.84 | 46.64 | 47.60 | 47.60 | 35,900 |
01 Mar 2022 | 47.42 | 47.60 | 46.25 | 46.51 | 46.51 | 70,200 |
28 Feb 2022 | 46.82 | 47.73 | 46.56 | 47.34 | 47.34 | 77,600 |
25 Feb 2022 | 45.46 | 47.19 | 45.46 | 47.06 | 47.06 | 37,900 |
24 Feb 2022 | 44.04 | 45.68 | 44.04 | 45.46 | 45.46 | 60,600 |
23 Feb 2022 | 46.02 | 46.22 | 45.44 | 45.55 | 45.55 | 33,800 |
22 Feb 2022 | 46.95 | 46.98 | 45.46 | 45.82 | 45.82 | 63,700 |
18 Feb 2022 | 46.20 | 47.42 | 45.85 | 47.23 | 47.23 | 36,000 |
17 Feb 2022 | 45.60 | 46.57 | 45.37 | 46.42 | 46.42 | 41,500 |
16 Feb 2022 | 45.32 | 46.26 | 44.99 | 46.03 | 46.03 | 40,800 |
15 Feb 2022 | 45.12 | 45.76 | 44.81 | 45.36 | 45.36 | 30,000 |
14 Feb 2022 | 44.71 | 44.89 | 44.12 | 44.64 | 44.64 | 35,300 |
11 Feb 2022 | 43.47 | 44.85 | 43.47 | 44.56 | 44.56 | 43,500 |
10 Feb 2022 | 43.73 | 44.57 | 43.73 | 43.84 | 43.84 | 42,300 |
09 Feb 2022 | 45.12 | 45.13 | 44.26 | 44.48 | 44.48 | 84,600 |
08 Feb 2022 | 44.21 | 44.99 | 44.21 | 44.76 | 44.76 | 62,200 |
07 Feb 2022 | 44.99 | 45.28 | 44.00 | 44.14 | 44.14 | 72,000 |
04 Feb 2022 | 46.74 | 46.74 | 44.52 | 44.77 | 44.77 | 67,600 |
03 Feb 2022 | 49.09 | 49.09 | 46.95 | 47.02 | 47.02 | 72,400 |
02 Feb 2022 | 46.89 | 47.20 | 46.20 | 47.20 | 47.20 | 60,100 |
01 Feb 2022 | 46.08 | 46.91 | 45.66 | 46.89 | 46.89 | 54,000 |
31 Jan 2022 | 45.11 | 46.39 | 45.10 | 46.39 | 46.39 | 58,600 |
28 Jan 2022 | 44.88 | 45.60 | 44.03 | 45.27 | 45.27 | 133,100 |
27 Jan 2022 | 44.42 | 45.20 | 44.31 | 45.00 | 45.00 | 113,200 |
26 Jan 2022 | 45.94 | 46.16 | 43.58 | 44.29 | 44.29 | 93,800 |
25 Jan 2022 | 45.18 | 45.66 | 44.00 | 45.18 | 45.18 | 75,800 |
24 Jan 2022 | 44.60 | 45.99 | 44.60 | 45.68 | 45.68 | 106,700 |
21 Jan 2022 | 44.45 | 46.15 | 43.90 | 45.10 | 45.10 | 69,100 |
20 Jan 2022 | 46.13 | 46.37 | 44.79 | 44.82 | 44.82 | 70,600 |
19 Jan 2022 | 46.90 | 46.90 | 45.81 | 45.89 | 45.89 | 48,600 |
18 Jan 2022 | 48.05 | 48.05 | 46.50 | 46.63 | 46.63 | 77,400 |
14 Jan 2022 | 48.59 | 48.98 | 48.14 | 48.57 | 48.57 | 92,800 |
13 Jan 2022 | 50.51 | 50.51 | 48.90 | 49.01 | 49.01 | 27,400 |
12 Jan 2022 | 49.92 | 50.90 | 49.62 | 50.51 | 50.51 | 37,400 |
11 Jan 2022 | 49.80 | 50.13 | 49.58 | 50.13 | 50.13 | 23,700 |
10 Jan 2022 | 50.08 | 50.20 | 48.97 | 50.04 | 50.04 | 39,600 |
07 Jan 2022 | 51.19 | 51.19 | 50.15 | 50.21 | 50.21 | 34,300 |
06 Jan 2022 | 51.50 | 51.91 | 50.89 | 50.90 | 50.90 | 22,900 |
05 Jan 2022 | 52.49 | 52.90 | 50.92 | 51.16 | 51.16 | 22,600 |
04 Jan 2022 | 53.15 | 53.40 | 52.42 | 52.53 | 52.53 | 32,100 |
03 Jan 2022 | 52.65 | 53.24 | 52.30 | 52.79 | 52.79 | 22,300 |
31 Dec 2021 | 52.44 | 52.89 | 52.21 | 52.63 | 52.63 | 22,900 |
30 Dec 2021 | 52.92 | 53.10 | 52.54 | 52.66 | 52.66 | 34,200 |
29 Dec 2021 | 52.31 | 52.93 | 52.25 | 52.75 | 52.75 | 25,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |