Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 19.20 | 20.24 | 18.68 | 20.21 | 20.21 | 11,251,505 |
20 May 2022 | 19.48 | 19.56 | 18.02 | 19.07 | 19.07 | 12,765,900 |
19 May 2022 | 18.21 | 19.57 | 18.17 | 19.29 | 19.29 | 11,638,000 |
18 May 2022 | 19.53 | 19.69 | 18.12 | 18.15 | 18.15 | 13,838,300 |
17 May 2022 | 19.51 | 20.18 | 19.13 | 19.72 | 19.72 | 10,205,900 |
16 May 2022 | 19.85 | 20.03 | 19.11 | 19.14 | 19.14 | 9,447,600 |
13 May 2022 | 18.86 | 20.18 | 18.86 | 20.00 | 20.00 | 12,816,100 |
12 May 2022 | 17.26 | 19.00 | 17.24 | 18.59 | 18.59 | 16,174,800 |
11 May 2022 | 18.95 | 19.37 | 17.52 | 17.72 | 17.72 | 21,542,400 |
10 May 2022 | 18.94 | 19.63 | 18.20 | 19.00 | 19.00 | 21,736,800 |
09 May 2022 | 19.85 | 20.64 | 18.40 | 18.61 | 18.61 | 22,056,800 |
06 May 2022 | 21.70 | 21.72 | 19.59 | 20.51 | 20.51 | 28,907,800 |
05 May 2022 | 21.60 | 22.82 | 21.21 | 22.03 | 22.03 | 43,122,300 |
04 May 2022 | 22.27 | 22.46 | 20.02 | 21.56 | 21.56 | 112,518,800 |
03 May 2022 | 31.39 | 31.65 | 30.06 | 30.76 | 30.76 | 24,562,300 |
02 May 2022 | 32.26 | 32.53 | 29.93 | 31.50 | 31.50 | 11,738,200 |
29 Apr 2022 | 33.26 | 34.35 | 32.56 | 32.60 | 32.60 | 4,721,500 |
28 Apr 2022 | 32.90 | 33.83 | 31.88 | 33.56 | 33.56 | 4,543,900 |
27 Apr 2022 | 32.07 | 33.00 | 31.52 | 32.23 | 32.23 | 4,989,000 |
26 Apr 2022 | 33.36 | 33.74 | 32.40 | 32.45 | 32.45 | 4,226,700 |
25 Apr 2022 | 32.85 | 34.12 | 32.71 | 33.91 | 33.91 | 5,292,700 |
22 Apr 2022 | 34.14 | 34.57 | 32.87 | 33.16 | 33.16 | 3,653,200 |
21 Apr 2022 | 36.59 | 36.92 | 33.97 | 34.11 | 34.11 | 6,109,200 |
20 Apr 2022 | 36.50 | 36.79 | 35.61 | 35.70 | 35.70 | 3,289,300 |
19 Apr 2022 | 34.96 | 36.43 | 34.85 | 36.31 | 36.31 | 3,967,100 |
18 Apr 2022 | 35.29 | 35.65 | 34.38 | 34.61 | 34.61 | 3,041,000 |
14 Apr 2022 | 35.06 | 36.10 | 34.77 | 35.54 | 35.54 | 5,632,500 |
13 Apr 2022 | 33.56 | 34.94 | 33.40 | 34.80 | 34.80 | 4,059,200 |
12 Apr 2022 | 33.62 | 34.39 | 33.13 | 33.45 | 33.45 | 3,880,500 |
11 Apr 2022 | 32.93 | 34.03 | 32.35 | 33.32 | 33.32 | 4,052,400 |
08 Apr 2022 | 34.19 | 34.50 | 33.37 | 33.59 | 33.59 | 4,705,300 |
07 Apr 2022 | 36.09 | 36.22 | 33.60 | 34.61 | 34.61 | 6,403,800 |
06 Apr 2022 | 36.38 | 36.51 | 34.89 | 36.08 | 36.08 | 6,662,400 |
05 Apr 2022 | 38.98 | 39.13 | 37.03 | 37.15 | 37.15 | 4,198,700 |
04 Apr 2022 | 37.93 | 39.31 | 37.66 | 38.96 | 38.96 | 3,527,000 |
01 Apr 2022 | 38.40 | 38.90 | 37.24 | 37.52 | 37.52 | 4,260,500 |
31 Mar 2022 | 38.80 | 38.96 | 37.63 | 38.40 | 38.40 | 4,736,200 |
30 Mar 2022 | 39.75 | 40.00 | 38.22 | 38.65 | 38.65 | 3,777,200 |
29 Mar 2022 | 38.04 | 40.46 | 38.04 | 40.16 | 40.16 | 7,119,000 |
28 Mar 2022 | 37.54 | 37.83 | 36.50 | 37.59 | 37.59 | 4,280,200 |
25 Mar 2022 | 39.00 | 39.00 | 37.21 | 37.51 | 37.51 | 3,394,200 |
24 Mar 2022 | 38.43 | 39.02 | 37.12 | 38.98 | 38.98 | 4,886,400 |
23 Mar 2022 | 37.98 | 38.74 | 37.53 | 38.43 | 38.43 | 5,154,000 |
22 Mar 2022 | 37.14 | 38.61 | 36.87 | 38.25 | 38.25 | 4,818,500 |
21 Mar 2022 | 37.91 | 38.00 | 36.22 | 36.85 | 36.85 | 5,596,700 |
18 Mar 2022 | 37.61 | 38.68 | 37.53 | 38.62 | 38.62 | 5,562,000 |
17 Mar 2022 | 37.85 | 37.91 | 36.62 | 37.79 | 37.79 | 4,810,800 |
16 Mar 2022 | 36.76 | 37.90 | 36.21 | 37.86 | 37.86 | 6,779,300 |
15 Mar 2022 | 35.75 | 36.98 | 34.96 | 35.74 | 35.74 | 6,629,500 |
14 Mar 2022 | 37.06 | 37.08 | 35.08 | 35.39 | 35.39 | 5,478,600 |
11 Mar 2022 | 38.07 | 38.39 | 37.18 | 37.25 | 37.25 | 2,798,800 |
10 Mar 2022 | 36.83 | 37.95 | 36.61 | 37.63 | 37.63 | 3,869,200 |
09 Mar 2022 | 38.01 | 39.43 | 37.47 | 37.80 | 37.80 | 7,336,400 |
08 Mar 2022 | 34.40 | 37.74 | 34.13 | 36.54 | 36.54 | 8,070,900 |
07 Mar 2022 | 36.92 | 38.07 | 34.44 | 34.48 | 34.48 | 8,673,500 |
04 Mar 2022 | 36.46 | 37.08 | 34.70 | 35.28 | 35.28 | 7,619,000 |
03 Mar 2022 | 38.94 | 39.40 | 36.57 | 36.98 | 36.98 | 4,316,000 |
02 Mar 2022 | 38.05 | 39.07 | 37.46 | 38.93 | 38.93 | 4,479,200 |
01 Mar 2022 | 38.51 | 38.61 | 36.52 | 37.68 | 37.68 | 5,937,400 |
28 Feb 2022 | 38.15 | 39.43 | 37.92 | 38.94 | 38.94 | 6,901,400 |
25 Feb 2022 | 39.15 | 39.20 | 37.64 | 38.61 | 38.61 | 6,208,500 |
24 Feb 2022 | 34.82 | 38.81 | 34.58 | 38.77 | 38.77 | 8,756,600 |
23 Feb 2022 | 39.24 | 39.58 | 37.29 | 37.43 | 37.43 | 5,046,000 |
22 Feb 2022 | 40.84 | 41.38 | 37.82 | 38.88 | 38.88 | 9,340,500 |
18 Feb 2022 | 42.90 | 43.11 | 41.04 | 41.26 | 41.26 | 5,786,900 |
17 Feb 2022 | 43.16 | 43.96 | 42.37 | 42.90 | 42.90 | 4,367,400 |
16 Feb 2022 | 43.01 | 44.50 | 42.81 | 43.82 | 43.82 | 7,198,400 |
15 Feb 2022 | 41.00 | 43.52 | 40.73 | 43.50 | 43.50 | 6,474,000 |
14 Feb 2022 | 39.98 | 40.99 | 39.42 | 39.99 | 39.99 | 5,718,400 |
11 Feb 2022 | 42.15 | 42.56 | 38.94 | 39.99 | 39.99 | 10,544,600 |
10 Feb 2022 | 43.60 | 45.65 | 41.71 | 42.10 | 42.10 | 24,087,900 |
09 Feb 2022 | 40.28 | 44.17 | 38.80 | 44.00 | 44.00 | 25,765,800 |
08 Feb 2022 | 38.73 | 41.40 | 38.30 | 41.20 | 41.20 | 20,228,400 |
07 Feb 2022 | 37.83 | 40.15 | 37.83 | 39.10 | 39.10 | 7,371,500 |
04 Feb 2022 | 36.52 | 38.05 | 36.26 | 37.68 | 37.68 | 4,289,000 |
03 Feb 2022 | 37.67 | 37.98 | 36.23 | 36.36 | 36.36 | 4,777,100 |
02 Feb 2022 | 39.58 | 39.59 | 38.04 | 38.44 | 38.44 | 3,970,700 |
01 Feb 2022 | 39.04 | 39.53 | 38.15 | 39.42 | 39.42 | 4,596,400 |
31 Jan 2022 | 35.59 | 38.61 | 35.58 | 38.52 | 38.52 | 6,836,100 |
28 Jan 2022 | 34.80 | 35.80 | 33.94 | 35.75 | 35.75 | 5,044,100 |
27 Jan 2022 | 36.19 | 36.40 | 34.84 | 34.93 | 34.93 | 6,314,500 |
26 Jan 2022 | 37.17 | 38.17 | 35.60 | 35.68 | 35.68 | 7,512,300 |
25 Jan 2022 | 36.07 | 37.08 | 35.42 | 36.22 | 36.22 | 6,959,300 |
24 Jan 2022 | 35.88 | 37.22 | 34.47 | 37.13 | 37.13 | 7,779,300 |
21 Jan 2022 | 36.71 | 37.59 | 35.80 | 36.80 | 36.80 | 8,478,100 |
20 Jan 2022 | 36.97 | 39.93 | 36.92 | 37.60 | 37.60 | 8,194,300 |
19 Jan 2022 | 38.50 | 38.83 | 36.83 | 36.91 | 36.91 | 6,943,300 |
18 Jan 2022 | 40.89 | 40.94 | 38.40 | 38.43 | 38.43 | 6,903,400 |
14 Jan 2022 | 42.21 | 42.60 | 40.71 | 41.26 | 41.26 | 5,620,900 |
13 Jan 2022 | 42.68 | 43.43 | 42.13 | 42.60 | 42.60 | 5,607,100 |
12 Jan 2022 | 44.39 | 44.40 | 42.30 | 42.38 | 42.38 | 7,169,700 |
11 Jan 2022 | 43.78 | 45.81 | 43.58 | 44.50 | 44.50 | 6,345,700 |
10 Jan 2022 | 42.96 | 44.22 | 41.61 | 44.13 | 44.13 | 5,061,800 |
07 Jan 2022 | 42.70 | 44.24 | 42.50 | 43.10 | 43.10 | 5,570,200 |
06 Jan 2022 | 44.13 | 44.98 | 42.59 | 43.60 | 43.60 | 4,787,500 |
05 Jan 2022 | 44.90 | 46.64 | 43.49 | 43.59 | 43.59 | 5,505,300 |
04 Jan 2022 | 44.66 | 45.28 | 43.69 | 44.95 | 44.95 | 5,650,500 |
03 Jan 2022 | 43.39 | 44.96 | 42.62 | 44.59 | 44.59 | 4,975,300 |
31 Dec 2021 | 43.32 | 44.09 | 42.64 | 42.73 | 42.73 | 3,235,300 |
30 Dec 2021 | 42.54 | 44.35 | 42.54 | 43.49 | 43.49 | 3,436,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |