Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 36.47 | 36.63 | 34.72 | 36.13 | 36.13 | 1,370,600 |
19 May 2022 | 36.50 | 37.10 | 35.70 | 35.90 | 35.90 | 1,456,800 |
18 May 2022 | 37.20 | 38.46 | 36.86 | 37.05 | 37.05 | 1,236,900 |
17 May 2022 | 37.57 | 38.28 | 36.91 | 38.22 | 38.22 | 1,075,700 |
16 May 2022 | 37.66 | 38.05 | 36.62 | 36.84 | 36.84 | 1,066,700 |
13 May 2022 | 37.01 | 38.52 | 37.01 | 37.89 | 37.89 | 1,357,100 |
12 May 2022 | 35.28 | 37.19 | 35.11 | 36.48 | 36.48 | 1,613,400 |
11 May 2022 | 36.25 | 37.08 | 35.44 | 35.51 | 35.51 | 1,239,200 |
10 May 2022 | 36.21 | 36.67 | 34.84 | 36.01 | 36.01 | 1,153,200 |
09 May 2022 | 36.39 | 37.46 | 35.51 | 35.79 | 35.79 | 1,027,600 |
06 May 2022 | 37.58 | 37.73 | 36.58 | 37.23 | 37.23 | 1,177,900 |
05 May 2022 | 39.53 | 39.69 | 37.79 | 38.27 | 38.27 | 931,900 |
04 May 2022 | 39.02 | 40.16 | 38.07 | 40.13 | 40.13 | 951,700 |
03 May 2022 | 39.73 | 39.85 | 38.35 | 39.09 | 39.09 | 966,700 |
02 May 2022 | 38.29 | 39.70 | 38.11 | 39.66 | 39.66 | 1,295,000 |
29 Apr 2022 | 39.22 | 39.74 | 38.18 | 38.30 | 38.30 | 1,477,400 |
28 Apr 2022 | 39.42 | 40.16 | 38.30 | 39.73 | 39.73 | 1,522,400 |
27 Apr 2022 | 39.38 | 40.80 | 39.00 | 39.27 | 39.27 | 2,729,100 |
26 Apr 2022 | 38.74 | 38.92 | 37.18 | 37.41 | 37.41 | 2,397,400 |
25 Apr 2022 | 38.91 | 39.69 | 38.31 | 39.24 | 39.24 | 1,998,100 |
22 Apr 2022 | 41.00 | 41.40 | 39.70 | 39.72 | 39.72 | 1,397,200 |
21 Apr 2022 | 41.87 | 42.41 | 40.98 | 41.18 | 41.18 | 1,250,900 |
20 Apr 2022 | 41.83 | 42.30 | 41.15 | 41.19 | 41.19 | 1,324,400 |
19 Apr 2022 | 39.87 | 41.63 | 39.70 | 41.52 | 41.52 | 1,523,300 |
18 Apr 2022 | 39.65 | 39.80 | 38.74 | 39.76 | 39.76 | 1,337,300 |
14 Apr 2022 | 39.02 | 39.95 | 38.62 | 39.77 | 39.77 | 1,291,900 |
13 Apr 2022 | 37.71 | 39.01 | 37.62 | 38.92 | 38.92 | 911,600 |
12 Apr 2022 | 38.11 | 38.98 | 37.62 | 37.68 | 37.68 | 881,400 |
11 Apr 2022 | 37.32 | 38.71 | 37.29 | 37.86 | 37.86 | 1,031,900 |
08 Apr 2022 | 38.34 | 38.93 | 37.57 | 37.81 | 37.81 | 1,411,500 |
07 Apr 2022 | 38.17 | 38.68 | 37.32 | 38.36 | 38.36 | 1,099,900 |
06 Apr 2022 | 39.55 | 39.77 | 38.01 | 38.63 | 38.63 | 1,302,200 |
05 Apr 2022 | 40.78 | 41.19 | 39.68 | 40.03 | 40.03 | 1,574,700 |
04 Apr 2022 | 40.91 | 41.71 | 40.64 | 40.90 | 40.90 | 1,203,900 |
01 Apr 2022 | 40.98 | 41.22 | 40.55 | 40.91 | 40.91 | 1,091,800 |
31 Mar 2022 | 41.08 | 41.54 | 40.68 | 40.76 | 40.76 | 1,403,800 |
30 Mar 2022 | 42.06 | 42.06 | 41.23 | 41.39 | 41.39 | 1,243,800 |
29 Mar 2022 | 41.65 | 43.25 | 41.50 | 42.50 | 42.50 | 1,479,800 |
28 Mar 2022 | 40.29 | 40.64 | 39.60 | 40.63 | 40.63 | 932,600 |
25 Mar 2022 | 40.23 | 40.48 | 39.63 | 40.40 | 40.40 | 1,017,600 |
24 Mar 2022 | 39.93 | 40.16 | 39.45 | 39.89 | 39.89 | 1,058,000 |
23 Mar 2022 | 41.00 | 41.41 | 39.69 | 39.81 | 39.81 | 1,137,300 |
22 Mar 2022 | 40.21 | 41.57 | 40.21 | 41.34 | 41.34 | 2,364,600 |
21 Mar 2022 | 39.54 | 40.23 | 39.02 | 39.73 | 39.73 | 1,490,500 |
18 Mar 2022 | 38.69 | 39.63 | 38.49 | 39.57 | 39.57 | 1,614,800 |
17 Mar 2022 | 38.48 | 39.31 | 38.16 | 39.02 | 39.02 | 955,600 |
16 Mar 2022 | 37.93 | 39.99 | 37.93 | 39.05 | 39.05 | 1,356,400 |
15 Mar 2022 | 36.14 | 37.34 | 36.04 | 37.15 | 37.15 | 1,302,200 |
14 Mar 2022 | 37.62 | 38.00 | 35.73 | 35.88 | 35.88 | 1,683,900 |
11 Mar 2022 | 38.32 | 38.44 | 37.14 | 37.34 | 37.34 | 1,274,200 |
10 Mar 2022 | 37.20 | 38.06 | 36.74 | 37.87 | 37.87 | 1,059,200 |
09 Mar 2022 | 38.57 | 39.93 | 37.70 | 37.91 | 37.91 | 2,034,100 |
08 Mar 2022 | 35.85 | 38.18 | 34.97 | 37.04 | 37.04 | 3,288,700 |
07 Mar 2022 | 37.27 | 37.27 | 33.50 | 34.26 | 34.26 | 4,346,000 |
04 Mar 2022 | 40.00 | 40.37 | 36.88 | 37.44 | 37.44 | 3,354,600 |
03 Mar 2022 | 43.57 | 43.75 | 40.60 | 40.77 | 40.77 | 2,064,600 |
02 Mar 2022 | 41.69 | 43.81 | 41.69 | 43.64 | 43.64 | 2,786,900 |
01 Mar 2022 | 45.45 | 45.88 | 41.21 | 41.51 | 41.51 | 3,108,200 |
28 Feb 2022 | 46.51 | 47.48 | 45.78 | 45.98 | 45.98 | 1,976,600 |
25 Feb 2022 | 45.96 | 47.53 | 45.56 | 47.49 | 47.49 | 1,256,300 |
24 Feb 2022 | 44.12 | 46.24 | 44.04 | 46.04 | 46.04 | 1,361,600 |
23 Feb 2022 | 47.86 | 47.88 | 45.50 | 45.64 | 45.64 | 1,218,800 |
22 Feb 2022 | 47.50 | 48.65 | 46.97 | 47.43 | 47.43 | 1,172,100 |
18 Feb 2022 | 47.75 | 48.01 | 46.76 | 47.72 | 47.72 | 1,205,900 |
17 Feb 2022 | 48.57 | 49.08 | 47.33 | 47.51 | 47.51 | 1,144,400 |
16 Feb 2022 | 47.74 | 49.19 | 47.36 | 48.94 | 48.94 | 1,027,100 |
15 Feb 2022 | 47.55 | 48.18 | 47.46 | 47.91 | 47.91 | 1,470,800 |
14 Feb 2022 | 47.10 | 48.18 | 46.55 | 46.94 | 46.94 | 1,270,000 |
11 Feb 2022 | 48.32 | 48.65 | 47.18 | 47.24 | 47.24 | 1,604,800 |
10 Feb 2022 | 46.32 | 49.89 | 46.22 | 48.21 | 48.21 | 2,121,200 |
09 Feb 2022 | 46.84 | 47.67 | 46.55 | 47.42 | 47.42 | 1,662,100 |
08 Feb 2022 | 44.96 | 46.40 | 44.37 | 46.28 | 46.28 | 2,043,200 |
07 Feb 2022 | 44.57 | 45.31 | 43.99 | 44.96 | 44.96 | 1,776,000 |
04 Feb 2022 | 44.60 | 45.01 | 43.25 | 44.43 | 44.43 | 3,710,400 |
03 Feb 2022 | 41.96 | 42.70 | 41.59 | 41.70 | 41.70 | 1,740,200 |
02 Feb 2022 | 42.84 | 42.93 | 41.75 | 42.49 | 42.49 | 1,971,700 |
01 Feb 2022 | 42.12 | 42.61 | 41.53 | 42.46 | 42.46 | 1,426,300 |
31 Jan 2022 | 41.04 | 42.10 | 40.64 | 42.00 | 42.00 | 1,136,100 |
28 Jan 2022 | 40.98 | 41.34 | 39.30 | 41.32 | 41.32 | 1,611,800 |
27 Jan 2022 | 41.64 | 42.13 | 40.72 | 41.05 | 41.05 | 997,200 |
26 Jan 2022 | 43.05 | 43.21 | 41.02 | 41.30 | 41.30 | 1,320,800 |
25 Jan 2022 | 42.53 | 42.87 | 41.15 | 42.28 | 42.28 | 1,568,400 |
24 Jan 2022 | 40.06 | 43.35 | 39.85 | 43.24 | 43.24 | 2,259,000 |
21 Jan 2022 | 41.31 | 42.21 | 40.68 | 41.19 | 41.19 | 1,172,400 |
20 Jan 2022 | 43.77 | 43.93 | 41.64 | 41.77 | 41.77 | 927,800 |
19 Jan 2022 | 43.87 | 44.51 | 43.42 | 43.44 | 43.44 | 769,800 |
18 Jan 2022 | 42.96 | 44.31 | 42.50 | 43.71 | 43.71 | 1,244,600 |
14 Jan 2022 | 43.59 | 43.81 | 42.65 | 43.63 | 43.63 | 1,166,400 |
13 Jan 2022 | 44.71 | 45.71 | 44.12 | 44.31 | 44.31 | 1,249,200 |
12 Jan 2022 | 45.11 | 45.85 | 44.69 | 45.31 | 45.31 | 867,400 |
11 Jan 2022 | 44.79 | 44.92 | 43.88 | 44.88 | 44.88 | 852,400 |
10 Jan 2022 | 45.26 | 45.42 | 43.24 | 44.66 | 44.66 | 1,690,700 |
07 Jan 2022 | 46.33 | 46.88 | 45.93 | 46.04 | 46.04 | 1,512,900 |
06 Jan 2022 | 45.66 | 46.57 | 44.89 | 46.31 | 46.31 | 1,418,500 |
05 Jan 2022 | 46.40 | 46.77 | 45.04 | 45.29 | 45.29 | 2,479,100 |
04 Jan 2022 | 45.40 | 46.99 | 45.21 | 46.44 | 46.44 | 1,410,400 |
03 Jan 2022 | 43.82 | 44.53 | 43.54 | 44.46 | 44.46 | 1,513,200 |
31 Dec 2021 | 43.28 | 43.68 | 43.01 | 43.40 | 43.40 | 704,400 |
30 Dec 2021 | 43.70 | 44.26 | 43.58 | 43.58 | 43.58 | 567,600 |
29 Dec 2021 | 43.51 | 44.23 | 43.25 | 43.83 | 43.83 | 727,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |