Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 36.96 | 37.49 | 36.53 | 37.49 | 37.49 | 10,000 |
19 May 2022 | 37.35 | 37.68 | 36.78 | 37.68 | 37.68 | 8,800 |
18 May 2022 | 38.84 | 39.89 | 38.45 | 38.45 | 38.45 | 5,700 |
17 May 2022 | 39.22 | 40.51 | 39.08 | 39.71 | 39.71 | 38,700 |
16 May 2022 | 38.94 | 39.61 | 38.89 | 39.22 | 39.22 | 13,000 |
13 May 2022 | 38.29 | 39.14 | 38.29 | 38.79 | 38.79 | 13,200 |
12 May 2022 | 38.01 | 38.34 | 37.55 | 38.01 | 38.01 | 20,600 |
11 May 2022 | 38.61 | 38.88 | 37.95 | 37.95 | 37.95 | 19,900 |
10 May 2022 | 38.33 | 38.59 | 37.85 | 38.50 | 38.50 | 46,400 |
09 May 2022 | 37.73 | 38.23 | 37.26 | 37.80 | 37.80 | 12,000 |
06 May 2022 | 38.00 | 38.10 | 37.40 | 37.87 | 37.87 | 26,000 |
05 May 2022 | 39.14 | 39.14 | 38.61 | 38.63 | 38.63 | 9,700 |
04 May 2022 | 38.74 | 39.69 | 38.37 | 39.69 | 39.69 | 12,900 |
03 May 2022 | 38.64 | 39.01 | 38.62 | 38.62 | 38.62 | 16,500 |
02 May 2022 | 39.06 | 39.06 | 38.04 | 38.33 | 38.33 | 14,500 |
29 Apr 2022 | 39.53 | 39.53 | 39.23 | 39.31 | 39.31 | 6,200 |
28 Apr 2022 | 38.78 | 39.63 | 38.78 | 39.35 | 39.35 | 9,900 |
27 Apr 2022 | 39.25 | 39.90 | 39.25 | 39.77 | 39.77 | 7,300 |
26 Apr 2022 | 41.08 | 41.12 | 39.68 | 40.20 | 40.20 | 12,900 |
25 Apr 2022 | 40.26 | 40.75 | 39.85 | 40.75 | 40.75 | 5,500 |
22 Apr 2022 | 41.02 | 41.22 | 40.60 | 40.60 | 40.60 | 6,200 |
21 Apr 2022 | 41.66 | 41.66 | 40.56 | 41.37 | 41.37 | 5,000 |
20 Apr 2022 | 40.69 | 40.95 | 40.61 | 40.61 | 40.61 | 6,400 |
19 Apr 2022 | 38.81 | 39.54 | 38.73 | 39.54 | 39.54 | 18,600 |
18 Apr 2022 | 40.20 | 40.20 | 38.51 | 40.20 | 40.20 | 5,700 |
14 Apr 2022 | 39.25 | 40.03 | 38.97 | 39.34 | 39.34 | 11,600 |
13 Apr 2022 | 38.50 | 39.32 | 38.34 | 38.94 | 38.94 | 15,700 |
12 Apr 2022 | 38.84 | 39.10 | 38.30 | 38.95 | 38.95 | 20,400 |
11 Apr 2022 | 39.07 | 39.71 | 38.99 | 39.71 | 39.71 | 9,300 |
08 Apr 2022 | 38.85 | 39.59 | 38.85 | 39.25 | 39.25 | 19,900 |
07 Apr 2022 | 38.66 | 39.19 | 38.43 | 39.03 | 39.03 | 9,900 |
06 Apr 2022 | 38.18 | 38.70 | 38.18 | 38.70 | 38.70 | 20,500 |
05 Apr 2022 | 38.72 | 39.10 | 38.33 | 38.91 | 38.91 | 37,400 |
04 Apr 2022 | 38.46 | 39.28 | 38.41 | 38.43 | 38.43 | 13,900 |
01 Apr 2022 | 39.38 | 39.64 | 39.20 | 39.23 | 39.23 | 9,700 |
31 Mar 2022 | 39.45 | 40.74 | 39.28 | 39.28 | 39.28 | 28,300 |
30 Mar 2022 | 40.21 | 40.67 | 40.02 | 40.15 | 40.15 | 14,000 |
29 Mar 2022 | 41.65 | 41.82 | 40.42 | 40.74 | 40.74 | 41,800 |
28 Mar 2022 | 39.41 | 40.05 | 39.24 | 39.35 | 39.35 | 31,800 |
25 Mar 2022 | 39.17 | 39.20 | 38.65 | 38.89 | 38.89 | 7,800 |
24 Mar 2022 | 38.69 | 39.38 | 38.69 | 39.38 | 39.38 | 4,400 |
23 Mar 2022 | 38.22 | 38.43 | 37.94 | 38.43 | 38.43 | 13,000 |
22 Mar 2022 | 38.44 | 39.70 | 38.24 | 38.56 | 38.56 | 36,200 |
21 Mar 2022 | 38.78 | 39.81 | 38.22 | 38.72 | 38.72 | 16,400 |
18 Mar 2022 | 38.32 | 39.87 | 38.30 | 39.87 | 39.87 | 13,600 |
17 Mar 2022 | 38.32 | 39.60 | 38.19 | 38.53 | 38.53 | 10,000 |
16 Mar 2022 | 38.27 | 39.48 | 38.13 | 38.65 | 38.65 | 9,500 |
15 Mar 2022 | 37.21 | 38.50 | 37.04 | 37.35 | 37.35 | 59,700 |
14 Mar 2022 | 37.21 | 37.34 | 36.91 | 36.95 | 36.95 | 31,000 |
11 Mar 2022 | 37.49 | 37.51 | 36.78 | 37.10 | 37.10 | 12,000 |
10 Mar 2022 | 37.08 | 37.72 | 36.60 | 37.42 | 37.42 | 77,300 |
09 Mar 2022 | 38.28 | 38.51 | 37.16 | 38.10 | 38.10 | 66,800 |
08 Mar 2022 | 34.94 | 36.20 | 34.51 | 35.22 | 35.22 | 133,700 |
07 Mar 2022 | 35.21 | 35.52 | 34.51 | 34.51 | 34.51 | 102,900 |
04 Mar 2022 | 37.00 | 37.00 | 36.32 | 36.34 | 36.34 | 49,000 |
03 Mar 2022 | 39.48 | 39.59 | 38.22 | 38.25 | 38.25 | 34,000 |
02 Mar 2022 | 39.30 | 40.84 | 39.30 | 39.50 | 39.50 | 48,700 |
01 Mar 2022 | 39.77 | 41.10 | 39.19 | 39.36 | 39.36 | 41,000 |
28 Feb 2022 | 40.91 | 41.48 | 40.16 | 40.58 | 40.58 | 20,300 |
25 Feb 2022 | 41.56 | 42.26 | 41.56 | 42.05 | 42.05 | 20,900 |
24 Feb 2022 | 41.00 | 41.01 | 39.94 | 40.90 | 40.90 | 17,900 |
23 Feb 2022 | 42.88 | 43.78 | 42.33 | 43.03 | 43.03 | 12,500 |
22 Feb 2022 | 43.58 | 43.58 | 42.32 | 42.94 | 42.94 | 5,300 |
18 Feb 2022 | 45.21 | 45.21 | 44.58 | 44.70 | 44.70 | 17,200 |
17 Feb 2022 | 44.94 | 45.23 | 44.94 | 45.14 | 45.14 | 31,300 |
16 Feb 2022 | 44.28 | 44.83 | 44.28 | 44.82 | 44.82 | 7,200 |
15 Feb 2022 | 43.81 | 44.25 | 43.81 | 44.25 | 44.25 | 18,200 |
14 Feb 2022 | 42.82 | 42.88 | 42.49 | 42.86 | 42.86 | 5,200 |
11 Feb 2022 | 44.00 | 44.74 | 43.14 | 43.17 | 43.17 | 5,400 |
10 Feb 2022 | 44.29 | 44.33 | 43.52 | 43.72 | 43.72 | 5,300 |
09 Feb 2022 | 44.59 | 44.61 | 43.71 | 44.60 | 44.60 | 7,900 |
08 Feb 2022 | 43.80 | 45.43 | 43.80 | 45.43 | 45.43 | 5,500 |
07 Feb 2022 | 43.87 | 45.26 | 43.81 | 43.81 | 43.81 | 3,600 |
04 Feb 2022 | 43.69 | 44.83 | 43.41 | 44.15 | 44.15 | 2,700 |
03 Feb 2022 | 43.90 | 45.35 | 43.77 | 45.28 | 45.28 | 6,300 |
02 Feb 2022 | 44.88 | 46.08 | 44.79 | 45.21 | 45.21 | 4,100 |
01 Feb 2022 | 44.74 | 44.80 | 44.31 | 44.80 | 44.80 | 15,100 |
31 Jan 2022 | 43.35 | 44.93 | 43.35 | 43.77 | 43.77 | 11,600 |
28 Jan 2022 | 43.65 | 44.36 | 43.57 | 43.88 | 43.88 | 10,900 |
27 Jan 2022 | 44.69 | 45.21 | 44.45 | 45.21 | 45.21 | 8,100 |
26 Jan 2022 | 45.51 | 46.65 | 44.53 | 45.19 | 45.19 | 7,300 |
25 Jan 2022 | 45.01 | 45.63 | 44.85 | 45.25 | 45.25 | 11,600 |
24 Jan 2022 | 45.20 | 45.94 | 44.92 | 45.94 | 45.94 | 24,200 |
21 Jan 2022 | 46.34 | 46.76 | 46.19 | 46.76 | 46.76 | 2,800 |
20 Jan 2022 | 47.85 | 47.85 | 46.34 | 47.10 | 47.10 | 5,600 |
19 Jan 2022 | 46.68 | 47.00 | 46.39 | 46.69 | 46.69 | 6,400 |
18 Jan 2022 | 47.09 | 47.24 | 46.76 | 47.09 | 47.09 | 8,200 |
14 Jan 2022 | 48.35 | 48.36 | 48.09 | 48.13 | 48.13 | 7,900 |
13 Jan 2022 | 47.68 | 47.71 | 47.49 | 47.59 | 47.59 | 3,000 |
12 Jan 2022 | 47.29 | 47.55 | 47.29 | 47.49 | 47.49 | 3,200 |
11 Jan 2022 | 47.36 | 47.82 | 47.36 | 47.82 | 47.82 | 2,100 |
10 Jan 2022 | 47.03 | 47.51 | 46.84 | 47.51 | 47.51 | 5,300 |
07 Jan 2022 | 47.59 | 47.59 | 46.59 | 47.31 | 47.31 | 2,300 |
06 Jan 2022 | 47.13 | 47.66 | 46.39 | 46.97 | 46.97 | 2,600 |
05 Jan 2022 | 47.54 | 48.75 | 47.28 | 47.47 | 47.47 | 4,700 |
04 Jan 2022 | 47.89 | 48.35 | 47.82 | 47.97 | 47.97 | 13,100 |
03 Jan 2022 | 47.25 | 47.70 | 47.00 | 47.70 | 47.70 | 6,100 |
31 Dec 2021 | 47.49 | 47.49 | 46.15 | 47.10 | 47.10 | 1,100 |
30 Dec 2021 | 47.06 | 47.72 | 46.61 | 47.00 | 47.00 | 3,000 |
29 Dec 2021 | 46.79 | 47.02 | 46.34 | 47.02 | 47.02 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |