Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 42.15 | 42.31 | 40.93 | 42.07 | 42.07 | 97,200 |
26 May 2022 | 40.61 | 43.05 | 40.56 | 42.81 | 42.81 | 162,000 |
25 May 2022 | 40.36 | 40.69 | 40.03 | 40.59 | 40.59 | 119,400 |
24 May 2022 | 41.01 | 41.75 | 39.16 | 39.44 | 39.44 | 191,500 |
23 May 2022 | 42.60 | 43.00 | 42.22 | 42.41 | 42.41 | 65,800 |
20 May 2022 | 44.49 | 44.49 | 42.20 | 43.00 | 43.00 | 122,500 |
19 May 2022 | 42.78 | 44.29 | 42.78 | 44.08 | 44.08 | 225,500 |
18 May 2022 | 43.00 | 43.60 | 42.15 | 42.15 | 42.15 | 102,400 |
17 May 2022 | 44.26 | 45.10 | 43.20 | 44.01 | 44.01 | 333,900 |
16 May 2022 | 42.06 | 42.88 | 41.87 | 42.45 | 42.45 | 321,400 |
13 May 2022 | 42.45 | 43.83 | 42.39 | 43.70 | 43.70 | 338,100 |
12 May 2022 | 38.53 | 41.16 | 38.53 | 40.30 | 40.30 | 160,700 |
11 May 2022 | 39.58 | 41.03 | 39.01 | 39.25 | 39.25 | 340,800 |
10 May 2022 | 38.70 | 38.70 | 36.92 | 37.84 | 37.84 | 237,200 |
09 May 2022 | 38.50 | 38.63 | 36.39 | 36.41 | 36.41 | 317,200 |
06 May 2022 | 40.12 | 40.55 | 38.97 | 39.41 | 39.41 | 464,600 |
05 May 2022 | 41.29 | 41.99 | 39.36 | 40.12 | 40.12 | 125,100 |
04 May 2022 | 41.75 | 43.51 | 41.12 | 43.51 | 43.51 | 200,900 |
03 May 2022 | 43.40 | 44.09 | 43.14 | 43.70 | 43.70 | 385,100 |
02 May 2022 | 42.50 | 43.14 | 41.56 | 43.14 | 43.14 | 268,800 |
29 Apr 2022 | 43.40 | 43.76 | 42.35 | 42.71 | 42.71 | 460,300 |
28 Apr 2022 | 38.10 | 38.10 | 36.75 | 37.58 | 37.58 | 173,700 |
27 Apr 2022 | 37.65 | 38.70 | 37.61 | 38.56 | 38.56 | 201,200 |
26 Apr 2022 | 36.50 | 36.84 | 35.99 | 36.10 | 36.10 | 174,300 |
25 Apr 2022 | 35.19 | 36.38 | 35.19 | 36.33 | 36.33 | 131,500 |
22 Apr 2022 | 35.66 | 36.93 | 35.31 | 35.55 | 35.55 | 155,400 |
21 Apr 2022 | 35.45 | 35.51 | 33.62 | 33.62 | 33.62 | 130,600 |
20 Apr 2022 | 37.60 | 37.60 | 35.63 | 35.89 | 35.89 | 291,000 |
19 Apr 2022 | 37.28 | 37.37 | 36.22 | 37.31 | 37.31 | 125,600 |
18 Apr 2022 | 38.09 | 38.22 | 37.25 | 37.85 | 37.85 | 229,800 |
14 Apr 2022 | 39.15 | 39.99 | 38.48 | 38.61 | 38.61 | 204,900 |
13 Apr 2022 | 38.51 | 40.11 | 38.51 | 39.95 | 39.95 | 130,300 |
12 Apr 2022 | 40.00 | 40.00 | 38.60 | 38.72 | 38.72 | 190,800 |
11 Apr 2022 | 38.11 | 38.58 | 37.55 | 38.05 | 38.05 | 208,200 |
08 Apr 2022 | 39.65 | 40.08 | 39.36 | 39.42 | 39.42 | 161,000 |
07 Apr 2022 | 40.28 | 40.69 | 39.51 | 40.25 | 40.25 | 144,000 |
06 Apr 2022 | 40.23 | 40.44 | 39.50 | 39.99 | 39.99 | 279,400 |
05 Apr 2022 | 43.22 | 43.22 | 41.16 | 41.18 | 41.18 | 385,100 |
04 Apr 2022 | 42.30 | 43.22 | 42.30 | 43.13 | 43.13 | 164,100 |
01 Apr 2022 | 40.00 | 41.35 | 40.00 | 40.43 | 40.43 | 142,700 |
31 Mar 2022 | 39.30 | 39.30 | 37.96 | 37.96 | 37.96 | 111,400 |
30 Mar 2022 | 40.22 | 41.48 | 40.22 | 40.62 | 40.62 | 171,100 |
29 Mar 2022 | 41.00 | 42.31 | 41.00 | 41.97 | 41.97 | 169,900 |
28 Mar 2022 | 39.50 | 39.50 | 38.40 | 39.03 | 39.03 | 118,700 |
25 Mar 2022 | 34.35 | 37.00 | 34.35 | 36.82 | 36.82 | 135,900 |
24 Mar 2022 | 37.60 | 37.70 | 36.41 | 36.95 | 36.95 | 198,900 |
23 Mar 2022 | 39.25 | 40.93 | 38.50 | 39.56 | 39.56 | 102,400 |
22 Mar 2022 | 38.95 | 40.49 | 38.95 | 40.03 | 40.03 | 147,700 |
21 Mar 2022 | 37.39 | 38.00 | 36.50 | 37.37 | 37.37 | 111,200 |
18 Mar 2022 | 39.00 | 43.01 | 38.33 | 42.30 | 42.30 | 424,400 |
17 Mar 2022 | 40.75 | 40.75 | 37.25 | 38.51 | 38.51 | 169,200 |
16 Mar 2022 | 35.70 | 42.39 | 35.70 | 42.34 | 42.34 | 417,100 |
15 Mar 2022 | 27.40 | 30.10 | 27.30 | 29.76 | 29.76 | 324,300 |
14 Mar 2022 | 29.00 | 29.00 | 26.75 | 26.86 | 26.86 | 142,900 |
11 Mar 2022 | 33.90 | 34.44 | 31.43 | 31.47 | 31.47 | 195,000 |
10 Mar 2022 | 36.85 | 36.85 | 34.33 | 34.80 | 34.80 | 235,300 |
09 Mar 2022 | 37.80 | 39.84 | 37.80 | 39.39 | 39.39 | 121,500 |
08 Mar 2022 | 37.75 | 38.34 | 36.72 | 37.46 | 37.46 | 200,200 |
07 Mar 2022 | 37.30 | 38.37 | 36.64 | 36.68 | 36.68 | 132,300 |
04 Mar 2022 | 42.00 | 42.00 | 40.57 | 40.97 | 40.97 | 63,900 |
03 Mar 2022 | 43.91 | 44.29 | 42.47 | 42.75 | 42.75 | 125,500 |
02 Mar 2022 | 44.70 | 45.31 | 44.10 | 44.95 | 44.95 | 178,500 |
01 Mar 2022 | 44.44 | 44.48 | 43.13 | 43.53 | 43.53 | 233,400 |
28 Feb 2022 | 44.32 | 44.66 | 43.68 | 44.42 | 44.42 | 221,000 |
25 Feb 2022 | 43.65 | 45.11 | 43.60 | 45.11 | 45.11 | 58,000 |
24 Feb 2022 | 42.89 | 45.13 | 42.06 | 44.78 | 44.78 | 462,200 |
23 Feb 2022 | 45.58 | 45.58 | 43.86 | 44.10 | 44.10 | 138,100 |
22 Feb 2022 | 44.01 | 44.60 | 43.41 | 43.87 | 43.87 | 146,500 |
18 Feb 2022 | 48.63 | 49.00 | 47.20 | 47.40 | 47.40 | 251,400 |
17 Feb 2022 | 56.76 | 56.90 | 55.36 | 56.05 | 56.05 | 35,100 |
16 Feb 2022 | 56.33 | 57.29 | 55.95 | 56.92 | 56.92 | 33,900 |
15 Feb 2022 | 55.32 | 56.93 | 55.32 | 56.30 | 56.30 | 57,300 |
14 Feb 2022 | 57.13 | 57.13 | 55.46 | 56.21 | 56.21 | 52,100 |
11 Feb 2022 | 58.62 | 58.78 | 56.65 | 56.93 | 56.93 | 45,700 |
10 Feb 2022 | 58.54 | 60.93 | 58.54 | 59.10 | 59.10 | 93,500 |
09 Feb 2022 | 59.47 | 60.30 | 59.47 | 60.30 | 60.30 | 155,100 |
08 Feb 2022 | 57.79 | 59.14 | 57.79 | 58.65 | 58.65 | 45,700 |
07 Feb 2022 | 57.94 | 58.61 | 57.70 | 57.95 | 57.95 | 44,800 |
04 Feb 2022 | 57.31 | 59.07 | 57.31 | 58.79 | 58.79 | 71,200 |
03 Feb 2022 | 59.26 | 59.26 | 58.00 | 58.12 | 58.12 | 29,200 |
02 Feb 2022 | 56.97 | 59.16 | 56.97 | 58.55 | 58.55 | 58,500 |
01 Feb 2022 | 59.37 | 60.32 | 59.23 | 59.96 | 59.96 | 60,900 |
31 Jan 2022 | 56.29 | 59.91 | 56.29 | 59.73 | 59.73 | 187,900 |
28 Jan 2022 | 55.06 | 55.06 | 52.37 | 54.21 | 54.21 | 72,900 |
27 Jan 2022 | 55.73 | 55.73 | 53.19 | 53.24 | 53.24 | 126,100 |
26 Jan 2022 | 58.02 | 58.41 | 56.27 | 56.27 | 56.27 | 61,800 |
25 Jan 2022 | 58.46 | 58.78 | 57.32 | 58.15 | 58.15 | 69,200 |
24 Jan 2022 | 56.94 | 59.40 | 56.47 | 58.46 | 58.46 | 79,300 |
21 Jan 2022 | 60.30 | 60.97 | 58.76 | 58.87 | 58.87 | 160,100 |
20 Jan 2022 | 60.80 | 62.55 | 60.60 | 60.99 | 60.99 | 88,500 |
19 Jan 2022 | 55.27 | 56.60 | 55.27 | 55.64 | 55.64 | 50,300 |
18 Jan 2022 | 55.45 | 56.19 | 54.21 | 56.05 | 56.05 | 117,100 |
14 Jan 2022 | 57.00 | 57.00 | 55.67 | 56.45 | 56.45 | 387,400 |
13 Jan 2022 | 58.16 | 58.37 | 56.05 | 56.05 | 56.05 | 55,400 |
12 Jan 2022 | 58.70 | 59.18 | 57.70 | 59.07 | 59.07 | 87,700 |
11 Jan 2022 | 53.95 | 55.62 | 53.95 | 55.59 | 55.59 | 121,400 |
10 Jan 2022 | 52.36 | 52.82 | 51.59 | 52.23 | 52.23 | 114,300 |
07 Jan 2022 | 52.47 | 53.31 | 52.47 | 53.17 | 53.17 | 65,500 |
06 Jan 2022 | 51.40 | 53.39 | 51.05 | 52.52 | 52.52 | 150,400 |
05 Jan 2022 | 50.50 | 51.82 | 49.63 | 49.97 | 49.97 | 153,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |