Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 28.00 | 28.55 | 27.80 | 28.35 | 28.35 | 1,077,013 |
13 May 2022 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | 748,083 |
12 May 2022 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | 1,606,784 |
11 May 2022 | 29.50 | 29.64 | 28.10 | 28.50 | 28.50 | 1,680,595 |
10 May 2022 | 27.25 | 30.00 | 26.50 | 29.00 | 29.00 | 2,898,387 |
09 May 2022 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 2,720,072 |
06 May 2022 | 31.25 | 31.50 | 29.28 | 30.00 | 30.00 | 2,297,735 |
05 May 2022 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | 1,110,605 |
04 May 2022 | 32.75 | 33.00 | 31.51 | 32.50 | 32.50 | 884,254 |
03 May 2022 | 34.00 | 34.50 | 32.50 | 32.70 | 32.70 | 1,541,048 |
29 Apr 2022 | 35.25 | 35.50 | 33.00 | 34.00 | 34.00 | 1,294,885 |
28 Apr 2022 | 35.75 | 37.00 | 35.00 | 35.20 | 35.20 | 1,300,996 |
27 Apr 2022 | 33.75 | 36.74 | 33.50 | 35.75 | 35.75 | 1,799,583 |
26 Apr 2022 | 34.50 | 34.60 | 33.50 | 33.75 | 33.75 | 1,308,525 |
25 Apr 2022 | 36.00 | 36.20 | 33.00 | 34.50 | 34.50 | 2,500,657 |
22 Apr 2022 | 36.50 | 36.64 | 35.00 | 36.00 | 36.00 | 1,960,670 |
21 Apr 2022 | 37.50 | 37.56 | 36.50 | 37.00 | 37.00 | 1,619,089 |
20 Apr 2022 | 38.50 | 38.70 | 37.00 | 38.00 | 38.00 | 1,558,982 |
19 Apr 2022 | 39.00 | 39.50 | 38.00 | 38.50 | 38.50 | 897,494 |
14 Apr 2022 | 40.00 | 40.50 | 38.51 | 39.00 | 39.00 | 1,276,419 |
13 Apr 2022 | 39.50 | 40.78 | 39.50 | 40.00 | 40.00 | 2,685,230 |
12 Apr 2022 | 39.25 | 39.50 | 38.00 | 38.50 | 38.50 | 869,224 |
11 Apr 2022 | 39.25 | 40.00 | 37.90 | 38.00 | 38.00 | 415,673 |
08 Apr 2022 | 39.75 | 40.00 | 38.00 | 39.25 | 39.25 | 668,701 |
07 Apr 2022 | 40.50 | 41.00 | 39.00 | 39.70 | 39.70 | 2,576,726 |
06 Apr 2022 | 39.00 | 41.00 | 38.00 | 41.00 | 41.00 | 1,581,624 |
05 Apr 2022 | 39.00 | 39.50 | 38.24 | 39.00 | 39.00 | 1,280,272 |
04 Apr 2022 | 38.75 | 40.50 | 37.39 | 38.50 | 38.50 | 2,881,915 |
01 Apr 2022 | 39.25 | 40.50 | 39.00 | 40.50 | 40.50 | 1,494,983 |
31 Mar 2022 | 38.50 | 39.50 | 38.00 | 39.50 | 39.50 | 1,138,172 |
30 Mar 2022 | 36.50 | 39.50 | 36.21 | 39.00 | 39.00 | 1,992,190 |
29 Mar 2022 | 36.25 | 38.50 | 35.50 | 36.80 | 36.80 | 2,935,098 |
28 Mar 2022 | 40.00 | 40.50 | 37.02 | 38.00 | 38.00 | 1,358,147 |
25 Mar 2022 | 40.50 | 41.50 | 39.50 | 40.10 | 40.10 | 907,532 |
24 Mar 2022 | 41.00 | 42.00 | 40.12 | 41.00 | 41.00 | 1,843,166 |
23 Mar 2022 | 40.00 | 41.00 | 39.16 | 40.60 | 40.60 | 1,261,452 |
22 Mar 2022 | 41.75 | 42.50 | 39.50 | 40.50 | 40.50 | 1,707,863 |
21 Mar 2022 | 39.00 | 42.50 | 38.86 | 41.50 | 41.50 | 3,580,371 |
18 Mar 2022 | 37.75 | 40.00 | 37.65 | 39.00 | 39.00 | 2,031,256 |
17 Mar 2022 | 40.50 | 41.00 | 36.00 | 37.70 | 37.70 | 4,510,211 |
16 Mar 2022 | 43.50 | 43.50 | 39.67 | 40.50 | 40.50 | 3,328,459 |
15 Mar 2022 | 41.50 | 43.78 | 37.50 | 43.00 | 43.00 | 5,850,376 |
14 Mar 2022 | 44.00 | 46.00 | 41.00 | 41.75 | 41.75 | 4,568,437 |
11 Mar 2022 | 40.50 | 44.00 | 40.26 | 43.50 | 43.50 | 4,191,772 |
10 Mar 2022 | 39.00 | 40.50 | 38.50 | 40.25 | 40.25 | 649,236 |
09 Mar 2022 | 40.25 | 41.50 | 39.00 | 40.00 | 40.00 | 2,217,955 |
08 Mar 2022 | 40.00 | 42.00 | 39.50 | 40.70 | 40.70 | 4,553,832 |
07 Mar 2022 | 35.75 | 40.50 | 36.00 | 40.00 | 40.00 | 11,249,956 |
04 Mar 2022 | 35.75 | 36.50 | 34.00 | 36.00 | 36.00 | 2,513,064 |
03 Mar 2022 | 35.75 | 36.50 | 35.55 | 35.75 | 35.75 | 744,426 |
02 Mar 2022 | 34.25 | 36.00 | 34.00 | 35.75 | 35.75 | 6,713,430 |
01 Mar 2022 | 36.25 | 36.50 | 34.26 | 34.50 | 34.50 | 773,544 |
28 Feb 2022 | 34.75 | 36.96 | 34.00 | 36.20 | 36.20 | 2,030,689 |
25 Feb 2022 | 34.00 | 35.50 | 33.93 | 35.25 | 35.25 | 828,060 |
24 Feb 2022 | 33.75 | 34.67 | 33.50 | 34.00 | 34.00 | 1,097,136 |
23 Feb 2022 | 34.50 | 35.00 | 33.50 | 34.00 | 34.00 | 1,357,122 |
22 Feb 2022 | 34.75 | 35.50 | 34.00 | 35.00 | 35.00 | 1,016,894 |
21 Feb 2022 | 34.25 | 36.00 | 34.20 | 34.75 | 34.75 | 396,872 |
18 Feb 2022 | 34.75 | 35.40 | 34.13 | 35.00 | 35.00 | 169,907 |
17 Feb 2022 | 34.25 | 35.50 | 33.50 | 34.75 | 34.75 | 710,665 |
16 Feb 2022 | 36.00 | 36.50 | 34.00 | 34.25 | 34.25 | 598,392 |
15 Feb 2022 | 36.25 | 36.50 | 35.50 | 36.00 | 36.00 | 684,395 |
14 Feb 2022 | 35.75 | 36.70 | 35.50 | 36.20 | 36.20 | 6,191,696 |
11 Feb 2022 | 36.00 | 36.50 | 35.50 | 35.75 | 35.75 | 571,073 |
10 Feb 2022 | 36.00 | 36.10 | 35.50 | 36.00 | 36.00 | 253,352 |
09 Feb 2022 | 36.00 | 36.19 | 35.50 | 36.00 | 36.00 | 218,652 |
08 Feb 2022 | 35.50 | 36.50 | 35.20 | 36.00 | 36.00 | 1,022,375 |
07 Feb 2022 | 35.50 | 36.50 | 35.00 | 35.50 | 35.50 | 628,491 |
04 Feb 2022 | 35.25 | 36.00 | 35.00 | 35.50 | 35.50 | 779,301 |
03 Feb 2022 | 35.25 | 35.50 | 35.08 | 35.25 | 35.25 | 117,840 |
02 Feb 2022 | 35.75 | 36.00 | 34.68 | 35.25 | 35.25 | 402,158 |
01 Feb 2022 | 36.00 | 36.30 | 35.25 | 35.75 | 35.75 | 247,072 |
31 Jan 2022 | 35.25 | 36.30 | 35.17 | 36.00 | 36.00 | 504,824 |
28 Jan 2022 | 34.25 | 35.83 | 34.15 | 35.25 | 35.25 | 605,424 |
27 Jan 2022 | 34.25 | 35.00 | 33.00 | 34.00 | 34.00 | 241,324 |
26 Jan 2022 | 32.50 | 34.82 | 32.26 | 34.00 | 34.00 | 582,419 |
25 Jan 2022 | 31.75 | 33.50 | 30.50 | 32.50 | 32.50 | 1,774,120 |
24 Jan 2022 | 34.20 | 34.17 | 31.50 | 31.75 | 31.75 | 1,158,130 |
21 Jan 2022 | 35.25 | 35.22 | 34.00 | 34.20 | 34.20 | 453,066 |
20 Jan 2022 | 35.90 | 36.30 | 35.00 | 35.50 | 35.50 | 570,541 |
19 Jan 2022 | 36.00 | 36.20 | 35.50 | 35.90 | 35.90 | 658,452 |
18 Jan 2022 | 36.25 | 36.60 | 35.65 | 36.00 | 36.00 | 457,774 |
17 Jan 2022 | 36.50 | 37.00 | 35.50 | 36.25 | 36.25 | 451,996 |
14 Jan 2022 | 36.50 | 37.00 | 36.49 | 36.50 | 36.50 | 336,903 |
13 Jan 2022 | 36.50 | 37.00 | 36.38 | 36.50 | 36.50 | 332,949 |
12 Jan 2022 | 36.00 | 37.20 | 36.00 | 36.90 | 36.90 | 1,169,130 |
11 Jan 2022 | 35.50 | 36.18 | 35.70 | 36.00 | 36.00 | 264,003 |
10 Jan 2022 | 34.75 | 37.00 | 33.38 | 35.50 | 35.50 | 1,298,590 |
07 Jan 2022 | 37.00 | 37.50 | 36.00 | 36.50 | 36.50 | 526,494 |
06 Jan 2022 | 37.00 | 37.60 | 36.50 | 37.60 | 37.60 | 1,191,088 |
05 Jan 2022 | 37.50 | 38.50 | 36.50 | 36.50 | 36.50 | 934,932 |
04 Jan 2022 | 36.00 | 38.00 | 35.00 | 37.60 | 37.60 | 1,428,215 |
31 Dec 2021 | 36.00 | 37.00 | 35.50 | 36.00 | 36.00 | 893,341 |
30 Dec 2021 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 311,439 |
29 Dec 2021 | 36.00 | 38.00 | 35.00 | 35.25 | 35.25 | 1,956,010 |
24 Dec 2021 | 34.25 | 37.00 | 34.00 | 36.50 | 36.50 | 914,706 |
23 Dec 2021 | 34.60 | 35.50 | 34.10 | 35.40 | 35.40 | 1,684,848 |
22 Dec 2021 | 31.75 | 35.00 | 31.50 | 34.90 | 34.90 | 1,683,152 |
21 Dec 2021 | 30.75 | 32.30 | 30.50 | 31.75 | 31.75 | 1,440,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |