Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 35.02 | 35.06 | 33.25 | 33.47 | 33.47 | 1,726,700 |
23 May 2022 | 36.13 | 36.40 | 34.25 | 35.69 | 35.69 | 1,690,300 |
20 May 2022 | 37.48 | 37.75 | 34.65 | 36.27 | 36.27 | 1,812,300 |
19 May 2022 | 35.39 | 38.23 | 35.06 | 36.69 | 36.69 | 3,489,500 |
18 May 2022 | 36.71 | 37.28 | 34.77 | 35.25 | 35.25 | 3,133,400 |
17 May 2022 | 39.26 | 39.70 | 36.48 | 37.28 | 37.28 | 3,204,400 |
16 May 2022 | 40.86 | 41.75 | 37.84 | 38.12 | 38.12 | 4,683,900 |
13 May 2022 | 39.55 | 41.54 | 38.98 | 41.51 | 41.51 | 2,248,300 |
12 May 2022 | 36.38 | 38.82 | 35.43 | 37.89 | 37.89 | 2,198,700 |
11 May 2022 | 38.90 | 40.26 | 36.57 | 37.02 | 37.02 | 1,917,100 |
10 May 2022 | 41.24 | 42.20 | 38.07 | 39.49 | 39.49 | 2,034,700 |
09 May 2022 | 42.48 | 43.12 | 39.28 | 39.83 | 39.83 | 1,442,200 |
06 May 2022 | 45.66 | 45.66 | 41.88 | 43.66 | 43.66 | 1,902,500 |
05 May 2022 | 49.00 | 49.00 | 45.33 | 46.14 | 46.14 | 919,900 |
04 May 2022 | 48.78 | 50.27 | 45.51 | 50.00 | 50.00 | 1,228,700 |
03 May 2022 | 49.33 | 50.23 | 48.38 | 48.73 | 48.73 | 822,700 |
02 May 2022 | 48.00 | 49.95 | 47.04 | 49.84 | 49.84 | 838,100 |
29 Apr 2022 | 50.52 | 52.13 | 48.24 | 48.33 | 48.33 | 696,200 |
28 Apr 2022 | 49.62 | 51.71 | 48.45 | 51.01 | 51.01 | 901,600 |
27 Apr 2022 | 49.70 | 51.21 | 48.23 | 48.92 | 48.92 | 1,174,400 |
26 Apr 2022 | 50.87 | 50.87 | 47.97 | 49.48 | 49.48 | 1,241,500 |
25 Apr 2022 | 48.64 | 50.84 | 48.61 | 50.81 | 50.81 | 1,263,300 |
22 Apr 2022 | 49.71 | 50.37 | 48.08 | 49.05 | 49.05 | 1,056,300 |
21 Apr 2022 | 52.26 | 53.38 | 49.21 | 49.29 | 49.29 | 924,500 |
20 Apr 2022 | 54.05 | 54.05 | 51.44 | 51.49 | 51.49 | 877,400 |
19 Apr 2022 | 52.05 | 55.34 | 51.49 | 53.96 | 53.96 | 1,087,900 |
18 Apr 2022 | 51.75 | 52.05 | 49.99 | 51.64 | 51.64 | 1,087,800 |
14 Apr 2022 | 55.27 | 55.27 | 52.24 | 52.26 | 52.26 | 1,507,300 |
13 Apr 2022 | 52.99 | 56.03 | 52.02 | 55.58 | 55.58 | 1,087,400 |
12 Apr 2022 | 54.41 | 55.93 | 52.26 | 52.64 | 52.64 | 1,230,200 |
11 Apr 2022 | 50.45 | 54.04 | 49.73 | 53.49 | 53.49 | 1,128,700 |
08 Apr 2022 | 52.43 | 52.69 | 51.04 | 51.37 | 51.37 | 547,900 |
07 Apr 2022 | 52.30 | 53.83 | 51.22 | 52.59 | 52.59 | 946,800 |
06 Apr 2022 | 54.19 | 54.49 | 51.44 | 52.70 | 52.70 | 1,755,500 |
05 Apr 2022 | 57.41 | 57.41 | 54.76 | 55.51 | 55.51 | 818,300 |
04 Apr 2022 | 55.97 | 58.22 | 55.96 | 57.45 | 57.45 | 1,386,000 |
01 Apr 2022 | 55.25 | 56.58 | 54.94 | 55.60 | 55.60 | 842,000 |
31 Mar 2022 | 56.00 | 56.39 | 54.57 | 54.78 | 54.78 | 1,154,400 |
30 Mar 2022 | 56.05 | 57.53 | 55.08 | 56.12 | 56.12 | 1,231,600 |
29 Mar 2022 | 55.47 | 57.69 | 55.46 | 56.88 | 56.88 | 1,278,100 |
28 Mar 2022 | 53.41 | 55.20 | 52.69 | 54.38 | 54.38 | 1,642,900 |
25 Mar 2022 | 56.07 | 56.77 | 52.19 | 53.34 | 53.34 | 1,775,100 |
24 Mar 2022 | 55.00 | 56.31 | 54.64 | 56.24 | 56.24 | 2,463,000 |
23 Mar 2022 | 54.28 | 56.45 | 53.36 | 54.87 | 54.87 | 1,432,100 |
22 Mar 2022 | 53.44 | 55.73 | 52.97 | 55.43 | 55.43 | 2,572,500 |
21 Mar 2022 | 51.33 | 53.54 | 50.60 | 53.08 | 53.08 | 2,191,300 |
18 Mar 2022 | 49.18 | 52.31 | 49.05 | 51.25 | 51.25 | 2,806,000 |
17 Mar 2022 | 44.39 | 49.34 | 43.63 | 48.58 | 48.58 | 3,449,800 |
16 Mar 2022 | 43.90 | 47.18 | 42.06 | 44.66 | 44.66 | 6,163,700 |
15 Mar 2022 | 42.90 | 43.95 | 41.65 | 43.49 | 43.49 | 4,892,800 |
14 Mar 2022 | 45.85 | 46.02 | 42.68 | 43.20 | 43.20 | 1,985,500 |
11 Mar 2022 | 49.92 | 50.55 | 46.24 | 46.40 | 46.40 | 769,500 |
10 Mar 2022 | 50.17 | 50.67 | 48.57 | 49.44 | 49.44 | 1,015,800 |
09 Mar 2022 | 49.86 | 52.39 | 49.40 | 51.88 | 51.88 | 1,254,100 |
08 Mar 2022 | 48.25 | 49.96 | 47.19 | 48.33 | 48.33 | 1,661,000 |
07 Mar 2022 | 50.88 | 51.97 | 48.20 | 49.01 | 49.01 | 2,250,900 |
04 Mar 2022 | 51.33 | 52.75 | 48.61 | 50.47 | 50.47 | 2,094,400 |
03 Mar 2022 | 53.21 | 53.87 | 50.44 | 51.18 | 51.18 | 1,115,300 |
02 Mar 2022 | 52.93 | 53.13 | 50.40 | 52.72 | 52.72 | 1,295,800 |
01 Mar 2022 | 53.51 | 54.96 | 52.15 | 52.43 | 52.43 | 874,300 |
28 Feb 2022 | 53.30 | 54.06 | 51.99 | 53.17 | 53.17 | 1,782,600 |
25 Feb 2022 | 53.31 | 54.72 | 51.57 | 53.07 | 53.07 | 1,032,800 |
24 Feb 2022 | 46.93 | 54.01 | 46.61 | 53.78 | 53.78 | 3,919,800 |
23 Feb 2022 | 53.99 | 54.43 | 48.84 | 48.91 | 48.91 | 2,550,100 |
22 Feb 2022 | 54.41 | 55.88 | 53.33 | 53.95 | 53.95 | 1,729,800 |
18 Feb 2022 | 57.90 | 58.68 | 55.12 | 55.43 | 55.43 | 1,327,800 |
17 Feb 2022 | 60.66 | 60.83 | 57.67 | 57.70 | 57.70 | 987,700 |
16 Feb 2022 | 62.33 | 62.49 | 59.93 | 61.75 | 61.75 | 625,400 |
15 Feb 2022 | 63.35 | 63.93 | 61.77 | 62.99 | 62.99 | 879,700 |
14 Feb 2022 | 61.28 | 63.94 | 60.95 | 61.51 | 61.51 | 828,400 |
11 Feb 2022 | 65.00 | 66.74 | 61.06 | 61.87 | 61.87 | 700,300 |
10 Feb 2022 | 63.18 | 66.72 | 62.82 | 64.15 | 64.15 | 1,213,300 |
09 Feb 2022 | 63.68 | 65.20 | 62.78 | 64.41 | 64.41 | 1,314,100 |
08 Feb 2022 | 60.06 | 63.07 | 60.06 | 62.74 | 62.74 | 944,100 |
07 Feb 2022 | 61.08 | 65.00 | 60.60 | 61.36 | 61.36 | 840,700 |
04 Feb 2022 | 58.36 | 61.90 | 56.91 | 61.04 | 61.04 | 1,994,000 |
03 Feb 2022 | 57.74 | 59.88 | 57.02 | 57.83 | 57.83 | 1,601,500 |
02 Feb 2022 | 63.02 | 63.93 | 59.69 | 60.71 | 60.71 | 1,425,100 |
01 Feb 2022 | 62.79 | 64.08 | 60.71 | 63.11 | 63.11 | 2,045,700 |
31 Jan 2022 | 58.81 | 62.44 | 58.50 | 62.22 | 62.22 | 2,328,000 |
28 Jan 2022 | 55.67 | 58.03 | 53.64 | 58.01 | 58.01 | 1,287,500 |
27 Jan 2022 | 56.36 | 57.31 | 54.48 | 54.53 | 54.53 | 1,033,000 |
26 Jan 2022 | 58.92 | 59.54 | 54.27 | 54.77 | 54.77 | 1,382,700 |
25 Jan 2022 | 57.57 | 58.89 | 55.47 | 56.22 | 56.22 | 1,111,200 |
24 Jan 2022 | 56.02 | 59.53 | 53.36 | 59.11 | 59.11 | 2,571,000 |
21 Jan 2022 | 57.41 | 60.43 | 56.77 | 57.58 | 57.58 | 1,659,800 |
20 Jan 2022 | 60.06 | 61.82 | 58.23 | 58.35 | 58.35 | 1,783,100 |
19 Jan 2022 | 61.10 | 62.71 | 58.79 | 58.95 | 58.95 | 1,340,600 |
18 Jan 2022 | 60.95 | 62.14 | 59.58 | 60.48 | 60.48 | 1,498,000 |
14 Jan 2022 | 60.00 | 63.01 | 59.62 | 62.70 | 62.70 | 1,548,500 |
13 Jan 2022 | 65.30 | 65.30 | 60.87 | 61.39 | 61.39 | 1,801,800 |
12 Jan 2022 | 66.93 | 68.76 | 64.21 | 65.13 | 65.13 | 1,978,300 |
11 Jan 2022 | 60.22 | 63.79 | 60.22 | 63.51 | 63.51 | 1,554,700 |
10 Jan 2022 | 60.91 | 61.35 | 58.14 | 61.25 | 61.25 | 2,477,000 |
07 Jan 2022 | 67.99 | 70.60 | 60.20 | 62.96 | 62.96 | 5,712,800 |
06 Jan 2022 | 69.51 | 71.86 | 67.91 | 68.30 | 68.30 | 3,218,200 |
05 Jan 2022 | 72.86 | 72.86 | 67.92 | 68.20 | 68.20 | 1,721,400 |
04 Jan 2022 | 76.97 | 76.97 | 69.78 | 73.32 | 73.32 | 1,433,200 |
03 Jan 2022 | 77.57 | 77.75 | 73.58 | 76.43 | 76.43 | 1,314,500 |
31 Dec 2021 | 78.10 | 78.99 | 77.03 | 77.45 | 77.45 | 896,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |