Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 29.68 | 29.74 | 28.10 | 28.45 | 28.45 | 2,089,100 |
23 May 2022 | 29.08 | 30.52 | 28.89 | 30.32 | 30.32 | 1,586,500 |
20 May 2022 | 31.50 | 31.62 | 28.16 | 29.06 | 29.06 | 3,105,200 |
19 May 2022 | 30.68 | 31.54 | 30.10 | 31.00 | 31.00 | 1,809,900 |
18 May 2022 | 31.99 | 32.81 | 30.31 | 31.02 | 31.02 | 1,534,200 |
17 May 2022 | 31.25 | 33.12 | 30.86 | 32.62 | 32.62 | 2,183,500 |
16 May 2022 | 31.34 | 32.32 | 29.92 | 30.33 | 30.33 | 2,534,100 |
13 May 2022 | 29.87 | 32.07 | 29.81 | 31.38 | 31.38 | 3,208,000 |
12 May 2022 | 30.45 | 30.94 | 28.30 | 29.06 | 29.06 | 3,750,600 |
11 May 2022 | 31.12 | 33.10 | 30.53 | 30.74 | 30.74 | 2,981,700 |
10 May 2022 | 32.35 | 33.57 | 30.56 | 31.25 | 31.25 | 3,606,200 |
09 May 2022 | 34.21 | 34.69 | 29.88 | 31.41 | 31.41 | 5,350,100 |
06 May 2022 | 36.60 | 36.78 | 34.31 | 35.10 | 35.10 | 5,408,300 |
05 May 2022 | 38.66 | 39.08 | 36.32 | 37.12 | 37.12 | 2,669,900 |
04 May 2022 | 42.37 | 43.50 | 37.11 | 39.31 | 39.31 | 5,655,400 |
03 May 2022 | 42.04 | 42.77 | 41.34 | 42.37 | 42.37 | 1,460,400 |
02 May 2022 | 41.76 | 42.20 | 40.50 | 41.81 | 41.81 | 1,314,700 |
29 Apr 2022 | 43.38 | 44.16 | 41.90 | 42.04 | 42.04 | 762,500 |
28 Apr 2022 | 42.72 | 43.99 | 41.57 | 43.68 | 43.68 | 1,364,500 |
27 Apr 2022 | 41.97 | 42.84 | 40.47 | 42.23 | 42.23 | 2,379,200 |
26 Apr 2022 | 43.88 | 44.31 | 42.77 | 42.84 | 42.84 | 1,249,400 |
25 Apr 2022 | 43.49 | 44.41 | 42.64 | 44.36 | 44.36 | 1,004,200 |
22 Apr 2022 | 45.22 | 45.95 | 43.88 | 44.14 | 44.14 | 901,000 |
21 Apr 2022 | 47.90 | 48.21 | 45.38 | 45.52 | 45.52 | 1,035,400 |
20 Apr 2022 | 46.98 | 47.33 | 45.82 | 46.28 | 46.28 | 1,670,600 |
19 Apr 2022 | 45.70 | 47.51 | 45.70 | 46.57 | 46.57 | 1,036,300 |
18 Apr 2022 | 45.85 | 46.56 | 45.55 | 45.75 | 45.75 | 825,400 |
14 Apr 2022 | 46.96 | 47.71 | 45.70 | 46.23 | 46.23 | 963,400 |
13 Apr 2022 | 46.46 | 47.32 | 45.83 | 46.73 | 46.73 | 919,000 |
12 Apr 2022 | 45.00 | 46.24 | 44.67 | 45.70 | 45.70 | 853,400 |
11 Apr 2022 | 42.88 | 45.48 | 42.67 | 44.53 | 44.53 | 1,511,500 |
08 Apr 2022 | 44.08 | 44.25 | 42.85 | 43.13 | 43.13 | 1,699,600 |
07 Apr 2022 | 44.15 | 44.62 | 42.96 | 44.16 | 44.16 | 1,979,600 |
06 Apr 2022 | 45.46 | 45.57 | 43.82 | 44.18 | 44.18 | 1,656,100 |
05 Apr 2022 | 48.20 | 48.96 | 45.86 | 46.20 | 46.20 | 2,799,300 |
04 Apr 2022 | 48.89 | 48.89 | 46.97 | 48.16 | 48.16 | 1,787,800 |
01 Apr 2022 | 49.34 | 49.86 | 48.11 | 48.97 | 48.97 | 1,059,700 |
31 Mar 2022 | 49.17 | 50.19 | 48.80 | 48.89 | 48.89 | 1,115,100 |
30 Mar 2022 | 48.55 | 50.37 | 48.03 | 48.95 | 48.95 | 1,942,900 |
29 Mar 2022 | 47.87 | 49.50 | 47.76 | 48.66 | 48.66 | 1,082,700 |
28 Mar 2022 | 47.93 | 48.23 | 46.15 | 47.14 | 47.14 | 1,316,300 |
25 Mar 2022 | 48.30 | 49.36 | 48.06 | 48.37 | 48.37 | 950,800 |
24 Mar 2022 | 47.18 | 48.34 | 46.55 | 48.18 | 48.18 | 1,697,600 |
23 Mar 2022 | 47.08 | 48.50 | 46.67 | 47.14 | 47.14 | 1,740,000 |
22 Mar 2022 | 45.63 | 47.93 | 45.39 | 47.68 | 47.68 | 1,788,500 |
21 Mar 2022 | 44.88 | 45.86 | 43.06 | 45.31 | 45.31 | 2,194,400 |
18 Mar 2022 | 46.99 | 47.49 | 46.21 | 46.94 | 46.94 | 2,221,200 |
17 Mar 2022 | 45.39 | 46.57 | 45.06 | 46.54 | 46.54 | 1,169,300 |
16 Mar 2022 | 45.00 | 47.07 | 45.00 | 46.62 | 46.62 | 2,430,500 |
15 Mar 2022 | 42.76 | 44.35 | 42.57 | 44.35 | 44.35 | 1,455,000 |
14 Mar 2022 | 42.90 | 43.23 | 41.50 | 42.27 | 42.27 | 2,050,400 |
11 Mar 2022 | 43.15 | 44.17 | 42.62 | 42.76 | 42.76 | 1,329,200 |
10 Mar 2022 | 41.46 | 44.16 | 41.42 | 42.54 | 42.54 | 1,630,800 |
09 Mar 2022 | 40.59 | 43.41 | 40.50 | 42.66 | 42.66 | 3,524,300 |
08 Mar 2022 | 38.96 | 42.11 | 37.84 | 39.05 | 39.05 | 3,708,200 |
07 Mar 2022 | 42.08 | 44.12 | 38.11 | 38.36 | 38.36 | 4,514,300 |
04 Mar 2022 | 43.31 | 43.70 | 41.43 | 42.18 | 42.18 | 2,965,100 |
03 Mar 2022 | 47.22 | 47.49 | 43.48 | 44.13 | 44.13 | 3,002,500 |
02 Mar 2022 | 45.75 | 48.59 | 45.53 | 46.95 | 46.95 | 2,669,800 |
01 Mar 2022 | 49.80 | 49.80 | 44.83 | 45.40 | 45.40 | 4,312,700 |
28 Feb 2022 | 49.98 | 52.03 | 49.28 | 50.00 | 50.00 | 2,591,400 |
25 Feb 2022 | 49.66 | 50.76 | 48.78 | 50.69 | 50.69 | 1,921,200 |
24 Feb 2022 | 46.96 | 49.79 | 46.44 | 49.45 | 49.45 | 2,124,900 |
23 Feb 2022 | 49.75 | 50.83 | 48.36 | 48.67 | 48.67 | 1,366,000 |
22 Feb 2022 | 50.50 | 50.75 | 48.76 | 48.86 | 48.86 | 1,524,200 |
18 Feb 2022 | 51.73 | 52.82 | 50.97 | 51.07 | 51.07 | 1,424,100 |
17 Feb 2022 | 52.75 | 53.31 | 51.94 | 52.03 | 52.03 | 1,415,900 |
16 Feb 2022 | 52.00 | 53.31 | 51.68 | 53.11 | 53.11 | 2,021,300 |
15 Feb 2022 | 50.35 | 52.44 | 50.30 | 52.22 | 52.22 | 1,422,100 |
14 Feb 2022 | 49.74 | 51.11 | 48.92 | 49.27 | 49.27 | 1,551,400 |
11 Feb 2022 | 50.63 | 52.73 | 48.71 | 49.54 | 49.54 | 3,041,800 |
10 Feb 2022 | 49.57 | 53.18 | 49.38 | 50.47 | 50.47 | 3,384,400 |
09 Feb 2022 | 49.82 | 50.33 | 49.05 | 49.93 | 49.93 | 2,214,800 |
08 Feb 2022 | 49.60 | 49.97 | 48.80 | 49.74 | 49.74 | 2,101,800 |
07 Feb 2022 | 47.55 | 49.87 | 47.53 | 49.39 | 49.39 | 2,111,800 |
04 Feb 2022 | 46.53 | 47.33 | 45.78 | 46.89 | 46.89 | 931,400 |
03 Feb 2022 | 45.90 | 47.19 | 45.20 | 46.70 | 46.70 | 1,803,800 |
02 Feb 2022 | 45.05 | 46.81 | 43.24 | 46.40 | 46.40 | 3,126,600 |
01 Feb 2022 | 44.24 | 45.65 | 43.86 | 45.33 | 45.33 | 1,883,300 |
31 Jan 2022 | 41.19 | 43.85 | 41.00 | 43.83 | 43.83 | 2,367,800 |
28 Jan 2022 | 40.78 | 41.71 | 39.22 | 41.67 | 41.67 | 2,238,200 |
27 Jan 2022 | 43.90 | 44.59 | 40.68 | 41.33 | 41.33 | 2,470,500 |
26 Jan 2022 | 45.85 | 46.45 | 42.88 | 43.29 | 43.29 | 3,611,600 |
25 Jan 2022 | 43.67 | 45.47 | 43.21 | 44.76 | 44.76 | 1,216,400 |
24 Jan 2022 | 43.31 | 44.93 | 41.92 | 44.70 | 44.70 | 1,942,500 |
21 Jan 2022 | 46.08 | 46.31 | 44.29 | 44.88 | 44.88 | 2,079,900 |
20 Jan 2022 | 47.11 | 48.32 | 46.42 | 46.54 | 46.54 | 1,251,000 |
19 Jan 2022 | 48.62 | 48.62 | 46.84 | 46.95 | 46.95 | 1,544,400 |
18 Jan 2022 | 48.84 | 49.85 | 48.36 | 48.81 | 48.81 | 2,236,400 |
14 Jan 2022 | 47.46 | 49.65 | 46.88 | 49.60 | 49.60 | 1,220,100 |
13 Jan 2022 | 49.47 | 50.39 | 47.91 | 48.14 | 48.14 | 3,132,900 |
12 Jan 2022 | 47.85 | 48.72 | 47.76 | 48.30 | 48.30 | 1,292,100 |
11 Jan 2022 | 46.74 | 47.91 | 46.55 | 47.82 | 47.82 | 1,092,600 |
10 Jan 2022 | 47.42 | 47.71 | 46.25 | 46.53 | 46.53 | 1,323,300 |
07 Jan 2022 | 47.00 | 48.66 | 46.83 | 47.45 | 47.45 | 1,940,200 |
06 Jan 2022 | 47.06 | 47.24 | 45.47 | 45.83 | 45.83 | 1,414,100 |
05 Jan 2022 | 47.67 | 47.96 | 46.01 | 46.23 | 46.23 | 1,811,400 |
04 Jan 2022 | 45.64 | 47.46 | 45.55 | 47.15 | 47.15 | 2,737,900 |
03 Jan 2022 | 43.61 | 45.73 | 43.60 | 44.94 | 44.94 | 1,327,300 |
31 Dec 2021 | 42.62 | 43.25 | 42.50 | 43.09 | 43.09 | 968,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |