Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 47.86 | 48.50 | 47.40 | 48.24 | 48.24 | 157,653 |
13 May 2022 | 48.48 | 48.93 | 48.00 | 48.64 | 48.64 | 84,200 |
12 May 2022 | 47.49 | 47.67 | 46.76 | 47.61 | 47.61 | 94,400 |
11 May 2022 | 48.17 | 48.72 | 47.74 | 47.89 | 47.89 | 133,700 |
10 May 2022 | 48.06 | 48.78 | 47.00 | 47.65 | 47.65 | 127,100 |
09 May 2022 | 49.88 | 49.88 | 47.56 | 47.63 | 47.63 | 183,000 |
06 May 2022 | 50.86 | 50.88 | 49.88 | 50.73 | 50.73 | 87,600 |
05 May 2022 | 51.41 | 51.41 | 49.65 | 50.46 | 50.46 | 135,800 |
04 May 2022 | 50.48 | 51.58 | 50.38 | 51.30 | 51.30 | 156,100 |
03 May 2022 | 48.85 | 50.26 | 48.78 | 49.80 | 49.80 | 306,700 |
02 May 2022 | 46.97 | 48.48 | 46.67 | 48.31 | 48.31 | 124,500 |
29 Apr 2022 | 48.45 | 48.58 | 47.42 | 47.42 | 47.42 | 152,700 |
28 Apr 2022 | 47.80 | 48.82 | 47.32 | 48.71 | 48.71 | 136,000 |
27 Apr 2022 | 47.32 | 47.60 | 46.92 | 47.52 | 47.52 | 70,500 |
26 Apr 2022 | 46.92 | 48.05 | 46.92 | 47.41 | 47.41 | 145,600 |
25 Apr 2022 | 47.09 | 47.17 | 46.05 | 47.04 | 47.04 | 227,900 |
22 Apr 2022 | 49.39 | 49.90 | 48.66 | 48.83 | 48.83 | 72,600 |
21 Apr 2022 | 50.15 | 50.26 | 48.63 | 48.99 | 48.99 | 161,100 |
20 Apr 2022 | 51.03 | 51.10 | 50.38 | 50.51 | 50.51 | 87,600 |
19 Apr 2022 | 51.90 | 51.94 | 50.92 | 51.26 | 51.26 | 144,200 |
18 Apr 2022 | 52.38 | 52.49 | 51.50 | 52.00 | 52.00 | 172,500 |
14 Apr 2022 | 51.94 | 52.58 | 51.46 | 52.38 | 52.38 | 92,500 |
13 Apr 2022 | 51.73 | 52.75 | 51.73 | 52.36 | 52.36 | 132,000 |
12 Apr 2022 | 51.00 | 51.95 | 50.95 | 51.22 | 51.22 | 117,300 |
11 Apr 2022 | 51.50 | 51.60 | 50.26 | 50.26 | 50.26 | 153,200 |
08 Apr 2022 | 52.20 | 53.07 | 52.07 | 52.75 | 52.75 | 120,000 |
07 Apr 2022 | 52.58 | 52.95 | 51.22 | 52.29 | 52.29 | 111,100 |
06 Apr 2022 | 52.50 | 54.13 | 52.50 | 52.88 | 52.88 | 255,000 |
05 Apr 2022 | 52.82 | 53.02 | 51.55 | 51.55 | 51.55 | 140,600 |
04 Apr 2022 | 52.13 | 53.49 | 52.13 | 52.75 | 52.75 | 179,000 |
01 Apr 2022 | 51.19 | 51.97 | 51.08 | 51.67 | 51.67 | 186,400 |
31 Mar 2022 | 51.84 | 51.93 | 50.46 | 50.55 | 50.55 | 240,900 |
30 Mar 2022 | 52.50 | 53.62 | 52.50 | 53.17 | 53.17 | 145,500 |
29 Mar 2022 | 50.88 | 52.36 | 49.94 | 52.25 | 52.25 | 187,500 |
28 Mar 2022 | 52.29 | 52.29 | 50.93 | 51.13 | 51.13 | 140,500 |
25 Mar 2022 | 50.85 | 52.98 | 50.42 | 52.54 | 52.54 | 189,100 |
24 Mar 2022 | 51.71 | 51.73 | 50.33 | 50.49 | 50.49 | 150,100 |
23 Mar 2022 | 50.37 | 52.55 | 50.36 | 51.64 | 51.64 | 245,800 |
22 Mar 2022 | 50.35 | 50.78 | 49.48 | 50.24 | 50.24 | 244,000 |
21 Mar 2022 | 49.61 | 49.89 | 49.28 | 49.73 | 49.73 | 182,400 |
18 Mar 2022 | 49.20 | 49.60 | 48.61 | 49.41 | 49.41 | 214,500 |
17 Mar 2022 | 48.40 | 49.42 | 47.72 | 49.18 | 49.18 | 301,700 |
16 Mar 2022 | 46.14 | 46.96 | 45.47 | 46.49 | 46.49 | 292,400 |
15 Mar 2022 | 44.85 | 45.31 | 43.28 | 44.76 | 44.76 | 436,300 |
14 Mar 2022 | 48.22 | 48.54 | 46.51 | 46.83 | 46.83 | 329,900 |
11 Mar 2022 | 50.00 | 50.02 | 49.02 | 49.55 | 49.55 | 262,900 |
10 Mar 2022 | 50.36 | 51.31 | 50.27 | 50.56 | 50.56 | 312,800 |
09 Mar 2022 | 53.31 | 53.45 | 50.01 | 50.35 | 50.35 | 671,000 |
08 Mar 2022 | 57.24 | 57.87 | 54.37 | 55.73 | 55.73 | 434,800 |
07 Mar 2022 | 56.16 | 57.48 | 56.14 | 57.36 | 57.36 | 423,700 |
04 Mar 2022 | 53.61 | 55.86 | 53.61 | 55.84 | 55.84 | 209,600 |
03 Mar 2022 | 53.62 | 53.92 | 52.75 | 53.67 | 53.67 | 269,900 |
02 Mar 2022 | 54.89 | 55.00 | 54.05 | 54.24 | 54.24 | 258,500 |
01 Mar 2022 | 53.46 | 54.24 | 53.19 | 53.76 | 53.76 | 302,600 |
28 Feb 2022 | 52.01 | 53.56 | 51.82 | 53.26 | 53.26 | 187,900 |
25 Feb 2022 | 52.23 | 52.41 | 50.89 | 51.65 | 51.65 | 215,100 |
24 Feb 2022 | 54.00 | 54.04 | 52.00 | 52.77 | 52.77 | 312,300 |
23 Feb 2022 | 53.20 | 53.25 | 51.87 | 52.34 | 52.34 | 161,300 |
22 Feb 2022 | 53.64 | 53.94 | 52.58 | 53.24 | 53.24 | 198,600 |
18 Feb 2022 | 51.91 | 52.41 | 51.64 | 52.39 | 52.39 | 112,900 |
17 Feb 2022 | 52.46 | 52.58 | 51.82 | 52.27 | 52.27 | 167,100 |
16 Feb 2022 | 52.02 | 53.31 | 52.02 | 52.13 | 52.13 | 210,900 |
15 Feb 2022 | 52.64 | 52.64 | 50.63 | 50.80 | 50.80 | 438,500 |
14 Feb 2022 | 54.86 | 54.86 | 53.34 | 54.08 | 54.08 | 237,500 |
11 Feb 2022 | 53.00 | 55.18 | 53.00 | 55.09 | 55.09 | 348,800 |
10 Feb 2022 | 53.00 | 53.88 | 52.54 | 52.77 | 52.77 | 160,900 |
09 Feb 2022 | 52.60 | 53.50 | 52.50 | 53.49 | 53.49 | 132,400 |
08 Feb 2022 | 52.80 | 53.00 | 51.45 | 52.26 | 52.26 | 246,000 |
07 Feb 2022 | 52.32 | 52.96 | 51.96 | 52.61 | 52.61 | 283,900 |
04 Feb 2022 | 51.28 | 52.42 | 51.28 | 51.76 | 51.76 | 278,200 |
03 Feb 2022 | 50.71 | 51.16 | 50.47 | 50.97 | 50.97 | 106,200 |
02 Feb 2022 | 50.80 | 51.27 | 50.08 | 50.83 | 50.83 | 230,200 |
01 Feb 2022 | 49.67 | 50.63 | 49.27 | 50.37 | 50.37 | 167,400 |
31 Jan 2022 | 49.67 | 50.28 | 49.32 | 49.49 | 49.49 | 131,200 |
28 Jan 2022 | 50.47 | 50.53 | 49.14 | 49.69 | 49.69 | 186,100 |
27 Jan 2022 | 51.26 | 51.80 | 50.06 | 50.51 | 50.51 | 116,400 |
26 Jan 2022 | 51.28 | 51.72 | 50.54 | 51.23 | 51.23 | 438,800 |
25 Jan 2022 | 49.14 | 51.37 | 48.71 | 51.06 | 51.06 | 239,300 |
24 Jan 2022 | 49.12 | 49.64 | 47.84 | 49.28 | 49.28 | 338,500 |
21 Jan 2022 | 49.76 | 50.42 | 49.12 | 49.64 | 49.64 | 173,400 |
20 Jan 2022 | 51.20 | 51.28 | 50.04 | 50.09 | 50.09 | 200,300 |
19 Jan 2022 | 52.31 | 52.48 | 51.12 | 51.59 | 51.59 | 210,300 |
18 Jan 2022 | 51.54 | 52.35 | 51.28 | 51.62 | 51.62 | 291,000 |
14 Jan 2022 | 49.66 | 50.70 | 49.35 | 50.64 | 50.64 | 168,800 |
13 Jan 2022 | 49.78 | 50.22 | 49.52 | 49.57 | 49.57 | 125,400 |
12 Jan 2022 | 49.20 | 50.39 | 49.05 | 49.60 | 49.60 | 211,400 |
11 Jan 2022 | 47.40 | 48.63 | 47.27 | 48.62 | 48.62 | 135,400 |
10 Jan 2022 | 48.01 | 48.01 | 47.04 | 47.17 | 47.17 | 128,000 |
07 Jan 2022 | 47.20 | 48.30 | 46.80 | 48.03 | 48.03 | 266,300 |
06 Jan 2022 | 45.28 | 45.52 | 44.89 | 45.50 | 45.50 | 113,300 |
05 Jan 2022 | 45.44 | 45.85 | 44.79 | 44.83 | 44.83 | 210,600 |
04 Jan 2022 | 44.61 | 45.12 | 44.51 | 45.00 | 45.00 | 160,300 |
03 Jan 2022 | 44.31 | 45.18 | 44.25 | 44.98 | 44.98 | 113,200 |
31 Dec 2021 | 44.83 | 44.88 | 44.15 | 44.21 | 44.21 | 74,900 |
30 Dec 2021 | 44.50 | 44.97 | 44.43 | 44.79 | 44.79 | 125,400 |
29 Dec 2021 | 44.96 | 44.96 | 44.29 | 44.52 | 44.52 | 164,200 |
28 Dec 2021 | 45.07 | 45.34 | 44.61 | 44.90 | 44.90 | 110,200 |
27 Dec 2021 | 44.56 | 45.18 | 44.34 | 45.17 | 45.17 | 99,700 |
23 Dec 2021 | 44.35 | 44.67 | 44.25 | 44.56 | 44.56 | 97,700 |
22 Dec 2021 | 44.00 | 44.20 | 43.78 | 44.00 | 44.00 | 70,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |