Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 32.90 | 35.45 | 32.75 | 34.65 | 34.65 | 1,080,998 |
19 May 2022 | 33.15 | 34.59 | 32.12 | 33.10 | 33.10 | 750,824 |
18 May 2022 | 34.20 | 35.58 | 33.68 | 34.00 | 34.00 | 1,371,070 |
17 May 2022 | 37.00 | 37.70 | 34.45 | 35.00 | 35.00 | 2,198,332 |
16 May 2022 | 33.85 | 35.41 | 32.67 | 33.25 | 33.25 | 723,734 |
13 May 2022 | 34.75 | 34.98 | 32.00 | 34.10 | 34.10 | 1,342,657 |
12 May 2022 | 33.20 | 34.69 | 31.30 | 32.70 | 32.70 | 2,167,912 |
11 May 2022 | 34.40 | 35.75 | 33.55 | 34.85 | 34.85 | 2,124,689 |
10 May 2022 | 37.20 | 38.00 | 33.93 | 34.55 | 34.55 | 1,294,648 |
09 May 2022 | 38.00 | 38.00 | 34.55 | 36.25 | 36.25 | 1,655,733 |
06 May 2022 | 37.75 | 38.95 | 35.16 | 37.90 | 37.90 | 2,037,638 |
05 May 2022 | 39.00 | 41.50 | 37.40 | 37.75 | 37.75 | 2,074,223 |
04 May 2022 | 40.60 | 42.00 | 37.75 | 38.70 | 38.70 | 1,703,613 |
03 May 2022 | 38.65 | 42.00 | 38.65 | 40.75 | 40.75 | 2,428,142 |
29 Apr 2022 | 38.50 | 40.36 | 37.50 | 39.30 | 39.30 | 1,924,366 |
28 Apr 2022 | 38.50 | 40.30 | 36.39 | 37.30 | 37.30 | 2,027,325 |
27 Apr 2022 | 40.85 | 41.27 | 38.75 | 39.50 | 39.50 | 1,741,232 |
26 Apr 2022 | 40.00 | 42.00 | 39.80 | 40.60 | 40.60 | 1,121,954 |
25 Apr 2022 | 41.35 | 42.65 | 39.47 | 40.40 | 40.40 | 3,179,914 |
22 Apr 2022 | 45.50 | 46.19 | 41.70 | 42.45 | 42.45 | 2,522,963 |
21 Apr 2022 | 46.20 | 48.87 | 44.00 | 45.25 | 45.25 | 2,392,738 |
20 Apr 2022 | 47.50 | 51.79 | 46.12 | 47.30 | 47.30 | 3,622,903 |
19 Apr 2022 | 48.40 | 56.13 | 45.72 | 48.45 | 48.45 | 7,612,958 |
14 Apr 2022 | 44.00 | 49.30 | 43.00 | 48.45 | 48.45 | 5,554,544 |
13 Apr 2022 | 41.00 | 45.79 | 38.10 | 42.80 | 42.80 | 5,248,085 |
12 Apr 2022 | 39.00 | 41.00 | 37.20 | 39.65 | 39.65 | 2,702,761 |
11 Apr 2022 | 38.00 | 40.99 | 37.49 | 39.40 | 39.40 | 3,427,812 |
08 Apr 2022 | 37.00 | 39.71 | 36.55 | 37.70 | 37.70 | 2,284,439 |
07 Apr 2022 | 37.55 | 39.95 | 36.83 | 37.85 | 37.85 | 2,199,819 |
06 Apr 2022 | 39.55 | 41.05 | 36.50 | 37.60 | 37.60 | 4,376,925 |
05 Apr 2022 | 41.80 | 41.80 | 38.05 | 38.70 | 38.70 | 3,034,645 |
04 Apr 2022 | 42.00 | 42.00 | 39.20 | 40.80 | 40.80 | 3,662,493 |
01 Apr 2022 | 45.00 | 47.50 | 38.42 | 39.90 | 39.90 | 9,517,698 |
31 Mar 2022 | 50.00 | 50.90 | 46.33 | 47.30 | 47.30 | 2,782,355 |
30 Mar 2022 | 50.20 | 53.11 | 47.80 | 50.80 | 50.80 | 2,996,556 |
29 Mar 2022 | 48.95 | 53.03 | 46.00 | 49.20 | 49.20 | 6,636,098 |
28 Mar 2022 | 50.00 | 53.00 | 47.70 | 47.90 | 47.90 | 3,534,792 |
25 Mar 2022 | 48.00 | 54.90 | 47.10 | 50.50 | 50.50 | 5,622,521 |
24 Mar 2022 | 58.60 | 61.00 | 49.47 | 50.00 | 50.00 | 10,389,302 |
23 Mar 2022 | 56.00 | 77.00 | 54.20 | 57.00 | 57.00 | 37,902,787 |
22 Mar 2022 | 41.00 | 45.95 | 40.25 | 44.80 | 44.80 | 3,689,293 |
21 Mar 2022 | 39.60 | 40.86 | 37.55 | 40.20 | 40.20 | 1,746,149 |
18 Mar 2022 | 42.00 | 42.00 | 38.00 | 39.60 | 39.60 | 1,645,875 |
17 Mar 2022 | 40.00 | 42.72 | 39.05 | 41.00 | 41.00 | 1,001,817 |
16 Mar 2022 | 40.00 | 45.99 | 38.25 | 41.00 | 41.00 | 3,186,486 |
15 Mar 2022 | 41.00 | 41.80 | 36.10 | 38.50 | 38.50 | 3,493,924 |
14 Mar 2022 | 37.35 | 44.80 | 36.55 | 41.90 | 41.90 | 7,492,705 |
11 Mar 2022 | 28.10 | 38.45 | 27.95 | 36.70 | 36.70 | 6,082,448 |
10 Mar 2022 | 27.00 | 28.80 | 27.00 | 28.15 | 28.15 | 898,618 |
09 Mar 2022 | 26.00 | 28.15 | 25.23 | 27.90 | 27.90 | 1,313,081 |
08 Mar 2022 | 27.00 | 29.50 | 26.05 | 26.20 | 26.20 | 2,178,932 |
07 Mar 2022 | 27.85 | 28.43 | 24.47 | 27.90 | 27.90 | 3,929,218 |
04 Mar 2022 | 29.10 | 29.10 | 26.20 | 26.55 | 26.55 | 4,096,995 |
03 Mar 2022 | 31.00 | 31.00 | 28.35 | 28.70 | 28.70 | 2,041,305 |
02 Mar 2022 | 31.00 | 33.78 | 29.50 | 30.20 | 30.20 | 2,523,739 |
01 Mar 2022 | 34.00 | 34.00 | 29.36 | 31.00 | 31.00 | 1,875,942 |
28 Feb 2022 | 29.70 | 33.65 | 28.35 | 32.45 | 32.45 | 1,528,336 |
25 Feb 2022 | 28.40 | 30.20 | 28.35 | 29.60 | 29.60 | 1,119,891 |
24 Feb 2022 | 29.20 | 30.29 | 27.35 | 28.30 | 28.30 | 3,537,607 |
23 Feb 2022 | 30.45 | 32.10 | 29.23 | 30.40 | 30.40 | 2,033,231 |
22 Feb 2022 | 34.00 | 34.82 | 29.50 | 29.70 | 29.70 | 4,088,321 |
21 Feb 2022 | 33.00 | 33.58 | 30.05 | 30.50 | 30.50 | 3,119,837 |
18 Feb 2022 | 33.05 | 34.95 | 32.55 | 32.90 | 32.90 | 1,289,903 |
17 Feb 2022 | 34.10 | 35.15 | 33.49 | 34.45 | 34.45 | 972,833 |
16 Feb 2022 | 34.00 | 36.23 | 32.65 | 34.70 | 34.70 | 1,579,385 |
15 Feb 2022 | 32.20 | 34.20 | 31.30 | 33.90 | 33.90 | 1,960,973 |
14 Feb 2022 | 33.55 | 34.95 | 31.61 | 32.20 | 32.20 | 1,091,621 |
11 Feb 2022 | 35.95 | 35.95 | 32.59 | 34.20 | 34.20 | 1,927,770 |
10 Feb 2022 | 34.55 | 36.30 | 34.15 | 34.35 | 34.35 | 990,909 |
09 Feb 2022 | 35.95 | 36.80 | 34.20 | 35.00 | 35.00 | 2,209,895 |
08 Feb 2022 | 36.35 | 37.70 | 34.39 | 35.10 | 35.10 | 2,517,364 |
07 Feb 2022 | 36.05 | 38.49 | 36.05 | 37.40 | 37.40 | 864,923 |
04 Feb 2022 | 38.00 | 38.00 | 35.56 | 36.55 | 36.55 | 2,047,073 |
03 Feb 2022 | 40.45 | 40.95 | 36.10 | 36.90 | 36.90 | 2,904,791 |
02 Feb 2022 | 37.00 | 39.75 | 36.65 | 39.00 | 39.00 | 1,812,039 |
01 Feb 2022 | 36.50 | 38.20 | 36.50 | 37.50 | 37.50 | 830,269 |
31 Jan 2022 | 37.00 | 40.35 | 36.55 | 37.50 | 37.50 | 1,533,348 |
28 Jan 2022 | 39.40 | 39.40 | 36.77 | 38.50 | 38.50 | 1,029,841 |
27 Jan 2022 | 37.45 | 42.20 | 37.31 | 38.00 | 38.00 | 2,923,537 |
26 Jan 2022 | 37.00 | 39.45 | 36.00 | 38.10 | 38.10 | 1,790,519 |
25 Jan 2022 | 36.75 | 38.80 | 35.47 | 35.80 | 35.80 | 2,913,520 |
24 Jan 2022 | 41.20 | 43.54 | 33.88 | 35.50 | 35.50 | 6,707,483 |
21 Jan 2022 | 41.30 | 45.75 | 40.57 | 42.65 | 42.65 | 4,295,685 |
20 Jan 2022 | 41.60 | 43.00 | 39.41 | 42.40 | 42.40 | 1,543,124 |
19 Jan 2022 | 39.55 | 41.33 | 39.00 | 39.95 | 39.95 | 2,639,412 |
18 Jan 2022 | 41.20 | 41.95 | 39.05 | 39.90 | 39.90 | 3,302,611 |
17 Jan 2022 | 41.05 | 43.30 | 38.99 | 41.20 | 41.20 | 2,229,327 |
14 Jan 2022 | 43.00 | 43.95 | 41.40 | 41.95 | 41.95 | 2,352,615 |
13 Jan 2022 | 45.05 | 46.85 | 42.90 | 43.50 | 43.50 | 2,412,825 |
12 Jan 2022 | 43.95 | 48.20 | 43.00 | 46.05 | 46.05 | 2,830,874 |
11 Jan 2022 | 45.05 | 46.15 | 43.00 | 43.50 | 43.50 | 2,735,075 |
10 Jan 2022 | 47.70 | 48.95 | 44.55 | 45.35 | 45.35 | 2,496,601 |
07 Jan 2022 | 50.00 | 50.20 | 45.66 | 47.00 | 47.00 | 4,731,378 |
06 Jan 2022 | 51.40 | 52.60 | 49.00 | 50.20 | 50.20 | 2,801,698 |
05 Jan 2022 | 52.40 | 54.40 | 50.50 | 51.80 | 51.80 | 1,394,505 |
04 Jan 2022 | 52.00 | 54.90 | 51.00 | 52.20 | 52.20 | 1,318,322 |
31 Dec 2021 | 51.50 | 54.00 | 51.50 | 53.60 | 53.60 | 624,370 |
30 Dec 2021 | 53.00 | 53.90 | 51.10 | 53.20 | 53.20 | 751,658 |
29 Dec 2021 | 55.00 | 55.00 | 51.20 | 53.20 | 53.20 | 3,188,902 |
24 Dec 2021 | 54.00 | 56.90 | 53.30 | 56.30 | 56.30 | 499,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |