Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 37.85 | 38.60 | 37.55 | 38.60 | 38.60 | 1,113 |
19 May 2022 | 38.05 | 38.05 | 37.05 | 38.00 | 38.00 | 3,692 |
18 May 2022 | 40.20 | 40.20 | 38.05 | 38.05 | 38.05 | 5,530 |
17 May 2022 | 40.55 | 40.55 | 40.00 | 40.00 | 40.00 | 1,291 |
16 May 2022 | 41.00 | 41.00 | 40.40 | 40.70 | 40.70 | 1,239 |
13 May 2022 | 39.45 | 41.00 | 39.45 | 41.00 | 41.00 | 1,116 |
12 May 2022 | 39.30 | 39.35 | 38.60 | 39.30 | 39.30 | 1,332 |
11 May 2022 | 39.70 | 39.70 | 39.05 | 39.30 | 39.30 | 770 |
10 May 2022 | 40.00 | 40.05 | 38.60 | 38.80 | 38.80 | 1,695 |
09 May 2022 | 40.40 | 40.50 | 39.40 | 40.00 | 40.00 | 4,460 |
06 May 2022 | 40.55 | 40.60 | 39.55 | 40.40 | 40.40 | 1,701 |
05 May 2022 | 41.05 | 41.55 | 40.30 | 40.55 | 40.55 | 2,404 |
04 May 2022 | 40.85 | 41.75 | 40.80 | 41.05 | 41.05 | 1,954 |
03 May 2022 | 39.90 | 40.85 | 39.85 | 40.85 | 40.85 | 1,661 |
02 May 2022 | 40.35 | 40.60 | 39.60 | 39.85 | 39.85 | 2,010 |
29 Apr 2022 | 40.25 | 40.90 | 39.60 | 40.35 | 40.35 | 2,955 |
28 Apr 2022 | 40.05 | 40.30 | 40.05 | 40.15 | 40.15 | 474 |
27 Apr 2022 | 40.75 | 40.75 | 40.00 | 40.05 | 40.05 | 3,040 |
26 Apr 2022 | 41.00 | 41.05 | 40.50 | 40.75 | 40.75 | 802 |
25 Apr 2022 | 40.95 | 41.15 | 40.75 | 40.90 | 40.90 | 1,069 |
22 Apr 2022 | 41.50 | 41.65 | 40.75 | 40.95 | 40.95 | 1,089 |
21 Apr 2022 | 41.10 | 42.25 | 41.05 | 41.50 | 41.50 | 3,070 |
20 Apr 2022 | 41.00 | 41.85 | 41.00 | 41.20 | 41.20 | 1,609 |
19 Apr 2022 | 41.15 | 41.40 | 40.50 | 40.90 | 40.90 | 2,077 |
14 Apr 2022 | 40.80 | 41.15 | 40.55 | 41.15 | 41.15 | 857 |
13 Apr 2022 | 40.00 | 41.65 | 40.00 | 40.80 | 40.80 | 3,454 |
12 Apr 2022 | 40.65 | 40.65 | 39.40 | 39.90 | 39.90 | 2,897 |
11 Apr 2022 | 41.00 | 41.05 | 40.25 | 40.65 | 40.65 | 1,918 |
08 Apr 2022 | 41.00 | 41.05 | 40.90 | 41.00 | 41.00 | 5,004 |
07 Apr 2022 | 41.25 | 41.40 | 41.00 | 41.00 | 41.00 | 848 |
06 Apr 2022 | 42.05 | 42.15 | 41.20 | 41.20 | 41.20 | 1,742 |
05 Apr 2022 | 42.45 | 42.80 | 42.05 | 42.05 | 42.05 | 2,284 |
04 Apr 2022 | 41.80 | 42.90 | 41.35 | 42.40 | 42.40 | 4,012 |
01 Apr 2022 | 41.65 | 42.10 | 41.60 | 41.80 | 41.80 | 1,511 |
31 Mar 2022 | 42.60 | 42.60 | 41.30 | 41.30 | 41.30 | 9,323 |
30 Mar 2022 | 42.85 | 42.85 | 42.00 | 42.60 | 42.60 | 2,557 |
29 Mar 2022 | 43.25 | 44.20 | 42.65 | 42.80 | 42.80 | 4,367 |
28 Mar 2022 | 44.75 | 45.35 | 43.00 | 43.20 | 43.20 | 2,875 |
25 Mar 2022 | 45.25 | 45.90 | 43.20 | 44.30 | 44.30 | 7,626 |
24 Mar 2022 | 46.20 | 46.20 | 44.55 | 45.20 | 45.20 | 2,943 |
23 Mar 2022 | 48.00 | 48.45 | 45.15 | 46.20 | 46.20 | 3,815 |
22 Mar 2022 | 46.65 | 47.85 | 46.65 | 47.85 | 47.85 | 2,676 |
21 Mar 2022 | 44.75 | 46.85 | 44.75 | 46.65 | 46.65 | 5,255 |
18 Mar 2022 | 44.55 | 46.15 | 44.50 | 44.50 | 44.50 | 5,389 |
17 Mar 2022 | 44.70 | 45.90 | 44.00 | 44.50 | 44.50 | 6,017 |
16 Mar 2022 | 42.45 | 44.85 | 42.45 | 44.45 | 44.45 | 5,297 |
15 Mar 2022 | 43.35 | 43.35 | 41.65 | 42.40 | 42.40 | 4,238 |
14 Mar 2022 | 41.50 | 43.35 | 41.30 | 43.35 | 43.35 | 4,379 |
11 Mar 2022 | 41.10 | 42.45 | 41.00 | 41.45 | 41.45 | 7,501 |
10 Mar 2022 | 41.10 | 41.80 | 40.70 | 41.10 | 41.10 | 7,060 |
09 Mar 2022 | 39.65 | 41.40 | 39.60 | 41.00 | 41.00 | 5,738 |
08 Mar 2022 | 39.50 | 41.10 | 39.40 | 39.60 | 39.60 | 8,590 |
07 Mar 2022 | 41.65 | 41.65 | 39.50 | 39.70 | 39.70 | 11,009 |
04 Mar 2022 | 41.95 | 42.10 | 41.40 | 42.10 | 42.10 | 9,092 |
03 Mar 2022 | 43.20 | 43.90 | 41.50 | 41.95 | 41.95 | 7,698 |
02 Mar 2022 | 45.45 | 45.75 | 42.75 | 43.20 | 43.20 | 12,312 |
01 Mar 2022 | 45.00 | 46.20 | 44.75 | 45.50 | 45.50 | 14,753 |
28 Feb 2022 | 43.20 | 43.95 | 42.75 | 43.90 | 43.90 | 6,532 |
25 Feb 2022 | 41.95 | 43.65 | 41.50 | 43.20 | 43.20 | 15,221 |
24 Feb 2022 | 42.15 | 42.50 | 40.50 | 41.65 | 41.65 | 12,456 |
23 Feb 2022 | 42.60 | 43.75 | 42.60 | 43.20 | 43.20 | 10,164 |
22 Feb 2022 | 41.70 | 43.00 | 41.25 | 42.50 | 42.50 | 6,176 |
21 Feb 2022 | 42.15 | 42.55 | 41.70 | 41.95 | 41.95 | 4,385 |
18 Feb 2022 | 42.55 | 42.55 | 41.65 | 42.10 | 42.10 | 1,517 |
17 Feb 2022 | 43.15 | 43.55 | 42.00 | 42.55 | 42.55 | 9,485 |
16 Feb 2022 | 43.55 | 44.25 | 42.20 | 43.15 | 43.15 | 6,514 |
15 Feb 2022 | 43.65 | 43.90 | 43.10 | 43.55 | 43.55 | 6,218 |
14 Feb 2022 | 43.40 | 44.10 | 42.25 | 43.80 | 43.80 | 19,602 |
11 Feb 2022 | 42.90 | 44.90 | 42.55 | 44.55 | 44.55 | 7,357 |
10 Feb 2022 | 44.30 | 44.30 | 42.10 | 42.90 | 42.90 | 8,527 |
09 Feb 2022 | 42.85 | 45.30 | 42.85 | 44.30 | 44.30 | 11,164 |
08 Feb 2022 | 42.60 | 43.15 | 42.05 | 42.85 | 42.85 | 5,683 |
07 Feb 2022 | 42.10 | 43.80 | 42.10 | 42.60 | 42.60 | 6,102 |
04 Feb 2022 | 40.10 | 42.20 | 40.10 | 41.50 | 41.50 | 9,823 |
03 Feb 2022 | 41.90 | 41.90 | 39.65 | 40.05 | 40.05 | 10,357 |
02 Feb 2022 | 40.70 | 42.35 | 40.70 | 41.70 | 41.70 | 12,674 |
01 Feb 2022 | 41.00 | 41.60 | 40.10 | 40.50 | 40.50 | 14,708 |
31 Jan 2022 | 40.85 | 41.50 | 40.60 | 40.95 | 40.95 | 7,871 |
28 Jan 2022 | 41.60 | 42.15 | 40.30 | 40.85 | 40.85 | 14,245 |
27 Jan 2022 | 43.90 | 43.90 | 41.50 | 41.50 | 41.50 | 9,975 |
26 Jan 2022 | 42.30 | 44.20 | 42.30 | 43.90 | 43.90 | 3,504 |
25 Jan 2022 | 45.00 | 45.20 | 41.80 | 42.30 | 42.30 | 11,840 |
24 Jan 2022 | 44.80 | 46.70 | 44.50 | 44.95 | 44.95 | 22,643 |
21 Jan 2022 | 46.00 | 46.25 | 44.50 | 45.00 | 45.00 | 20,512 |
20 Jan 2022 | 46.15 | 47.15 | 46.00 | 47.05 | 47.05 | 12,337 |
19 Jan 2022 | 47.55 | 47.60 | 46.00 | 46.15 | 46.15 | 8,613 |
18 Jan 2022 | 47.45 | 47.70 | 45.50 | 47.50 | 47.50 | 20,088 |
17 Jan 2022 | 47.80 | 48.15 | 46.60 | 47.45 | 47.45 | 10,485 |
14 Jan 2022 | 45.35 | 47.75 | 45.20 | 47.70 | 47.70 | 18,583 |
13 Jan 2022 | 45.60 | 46.00 | 45.00 | 45.35 | 45.35 | 9,587 |
12 Jan 2022 | 45.00 | 46.30 | 45.00 | 45.60 | 45.60 | 10,183 |
11 Jan 2022 | 43.95 | 45.55 | 43.70 | 45.30 | 45.30 | 10,338 |
10 Jan 2022 | 45.45 | 45.65 | 43.60 | 44.10 | 44.10 | 7,945 |
07 Jan 2022 | 46.05 | 47.00 | 45.30 | 45.45 | 45.45 | 6,454 |
06 Jan 2022 | 45.25 | 46.35 | 44.20 | 46.00 | 46.00 | 9,873 |
05 Jan 2022 | 48.35 | 48.45 | 45.25 | 45.25 | 45.25 | 14,814 |
04 Jan 2022 | 49.75 | 49.80 | 48.00 | 48.30 | 48.30 | 10,379 |
03 Jan 2022 | 49.20 | 50.10 | 48.50 | 49.70 | 49.70 | 7,089 |
31 Dec 2021 | 49.00 | 49.15 | 48.65 | 49.00 | 49.00 | 2,908 |
30 Dec 2021 | 48.50 | 49.00 | 48.20 | 48.80 | 48.80 | 5,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |