Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 38.94 | 39.61 | 38.85 | 39.60 | 39.60 | 1,405,700 |
26 May 2022 | 37.15 | 38.71 | 36.98 | 38.58 | 38.58 | 2,557,400 |
25 May 2022 | 35.50 | 36.71 | 35.42 | 36.51 | 36.51 | 2,076,100 |
24 May 2022 | 36.30 | 36.32 | 34.81 | 35.83 | 35.83 | 2,093,900 |
23 May 2022 | 37.03 | 37.23 | 36.10 | 36.68 | 36.68 | 3,444,800 |
20 May 2022 | 36.04 | 36.75 | 35.26 | 36.74 | 36.74 | 2,817,900 |
19 May 2022 | 35.92 | 36.69 | 35.09 | 35.23 | 35.23 | 3,557,000 |
18 May 2022 | 37.90 | 38.50 | 36.03 | 36.25 | 36.25 | 3,446,200 |
17 May 2022 | 38.61 | 39.31 | 37.63 | 38.42 | 38.42 | 2,466,600 |
16 May 2022 | 37.75 | 38.25 | 37.00 | 37.56 | 37.56 | 1,736,000 |
13 May 2022 | 36.38 | 38.25 | 36.31 | 37.67 | 37.67 | 2,825,200 |
12 May 2022 | 34.79 | 36.26 | 34.62 | 35.55 | 35.55 | 4,906,200 |
11 May 2022 | 36.03 | 37.02 | 35.35 | 35.43 | 35.43 | 2,399,700 |
10 May 2022 | 36.35 | 37.04 | 35.40 | 36.46 | 36.46 | 2,439,800 |
09 May 2022 | 36.77 | 37.38 | 35.31 | 35.52 | 35.52 | 3,457,400 |
06 May 2022 | 38.10 | 38.34 | 36.88 | 37.69 | 37.69 | 3,987,700 |
05 May 2022 | 39.91 | 40.16 | 37.92 | 38.39 | 38.39 | 2,449,100 |
04 May 2022 | 38.26 | 40.68 | 38.26 | 40.54 | 40.54 | 3,657,600 |
03 May 2022 | 37.00 | 39.09 | 36.92 | 38.61 | 38.61 | 10,118,200 |
02 May 2022 | 36.17 | 37.83 | 36.04 | 37.05 | 37.05 | 3,378,900 |
29 Apr 2022 | 38.00 | 39.04 | 36.19 | 36.29 | 36.29 | 3,989,100 |
28 Apr 2022 | 38.32 | 38.83 | 36.80 | 38.48 | 38.48 | 3,122,800 |
27 Apr 2022 | 38.29 | 39.03 | 37.60 | 38.57 | 38.57 | 2,149,000 |
26 Apr 2022 | 40.01 | 40.18 | 37.99 | 38.22 | 38.22 | 3,137,600 |
25 Apr 2022 | 39.78 | 40.76 | 39.33 | 40.65 | 40.65 | 1,823,800 |
22 Apr 2022 | 41.74 | 41.74 | 39.69 | 39.83 | 39.83 | 2,341,000 |
21 Apr 2022 | 45.72 | 46.00 | 41.25 | 41.46 | 41.46 | 3,244,600 |
20 Apr 2022 | 44.18 | 45.24 | 43.88 | 44.90 | 44.90 | 2,303,500 |
19 Apr 2022 | 42.22 | 44.14 | 42.00 | 43.95 | 43.95 | 1,500,400 |
18 Apr 2022 | 42.53 | 42.88 | 41.74 | 42.07 | 42.07 | 876,800 |
14 Apr 2022 | 43.99 | 44.36 | 42.70 | 42.72 | 42.72 | 1,143,200 |
13 Apr 2022 | 43.18 | 44.16 | 42.81 | 44.06 | 44.06 | 1,038,900 |
12 Apr 2022 | 43.51 | 44.30 | 42.25 | 42.68 | 42.68 | 2,181,500 |
11 Apr 2022 | 44.04 | 44.32 | 43.00 | 43.07 | 43.07 | 2,367,800 |
08 Apr 2022 | 44.25 | 44.79 | 43.95 | 44.26 | 44.26 | 1,745,600 |
07 Apr 2022 | 45.10 | 45.10 | 43.23 | 44.11 | 44.11 | 2,937,500 |
06 Apr 2022 | 46.04 | 46.44 | 44.41 | 44.95 | 44.95 | 1,712,600 |
05 Apr 2022 | 49.13 | 49.24 | 46.70 | 46.84 | 46.84 | 1,770,100 |
04 Apr 2022 | 49.42 | 50.09 | 48.95 | 49.26 | 49.26 | 2,464,300 |
01 Apr 2022 | 49.20 | 49.72 | 48.37 | 49.42 | 49.42 | 1,870,700 |
31 Mar 2022 | 47.39 | 50.40 | 47.00 | 48.91 | 48.91 | 5,958,200 |
30 Mar 2022 | 47.53 | 47.94 | 46.40 | 46.69 | 46.69 | 1,135,900 |
29 Mar 2022 | 47.37 | 48.32 | 47.18 | 48.07 | 48.07 | 1,416,000 |
28 Mar 2022 | 46.29 | 46.71 | 45.50 | 46.54 | 46.54 | 812,300 |
25 Mar 2022 | 46.74 | 46.96 | 46.04 | 46.28 | 46.28 | 1,312,700 |
24 Mar 2022 | 46.49 | 47.02 | 46.02 | 46.60 | 46.60 | 1,372,200 |
23 Mar 2022 | 46.40 | 47.38 | 46.12 | 46.17 | 46.17 | 1,502,300 |
22 Mar 2022 | 46.61 | 47.61 | 46.61 | 46.92 | 46.92 | 1,611,600 |
21 Mar 2022 | 47.35 | 47.87 | 45.92 | 46.44 | 46.44 | 1,605,000 |
18 Mar 2022 | 46.67 | 47.89 | 46.23 | 47.30 | 47.30 | 3,776,400 |
17 Mar 2022 | 45.31 | 47.28 | 45.18 | 47.16 | 47.16 | 1,903,700 |
16 Mar 2022 | 44.07 | 45.91 | 43.84 | 45.47 | 45.47 | 2,112,700 |
15 Mar 2022 | 42.00 | 43.48 | 41.78 | 43.09 | 43.09 | 1,863,600 |
14 Mar 2022 | 42.72 | 43.71 | 41.48 | 41.77 | 41.77 | 2,375,000 |
11 Mar 2022 | 43.32 | 43.92 | 42.40 | 42.47 | 42.47 | 2,580,000 |
10 Mar 2022 | 42.59 | 43.49 | 42.17 | 42.74 | 42.74 | 2,664,200 |
09 Mar 2022 | 42.85 | 43.91 | 42.48 | 43.47 | 43.47 | 2,762,400 |
08 Mar 2022 | 41.31 | 42.02 | 40.05 | 41.01 | 41.01 | 3,205,200 |
07 Mar 2022 | 43.54 | 43.96 | 40.40 | 40.59 | 40.59 | 2,662,600 |
04 Mar 2022 | 45.35 | 45.41 | 43.09 | 43.64 | 43.64 | 2,979,500 |
03 Mar 2022 | 47.70 | 47.86 | 45.65 | 46.16 | 46.16 | 2,226,300 |
02 Mar 2022 | 45.56 | 47.59 | 45.32 | 47.42 | 47.42 | 2,513,200 |
01 Mar 2022 | 46.84 | 47.11 | 44.59 | 45.05 | 45.05 | 2,390,300 |
28 Feb 2022 | 46.20 | 47.58 | 46.20 | 46.87 | 46.87 | 1,997,000 |
25 Feb 2022 | 45.46 | 47.27 | 45.17 | 47.14 | 47.14 | 2,543,400 |
24 Feb 2022 | 42.20 | 45.55 | 41.97 | 45.34 | 45.34 | 7,746,900 |
23 Feb 2022 | 45.48 | 46.48 | 44.45 | 44.50 | 44.50 | 4,233,900 |
22 Feb 2022 | 45.32 | 45.75 | 44.01 | 44.83 | 44.83 | 2,465,100 |
18 Feb 2022 | 45.76 | 46.12 | 44.98 | 45.71 | 45.71 | 2,559,000 |
17 Feb 2022 | 47.36 | 47.76 | 45.38 | 45.58 | 45.58 | 2,598,100 |
16 Feb 2022 | 47.91 | 48.16 | 47.36 | 47.89 | 47.89 | 1,218,600 |
15 Feb 2022 | 47.59 | 48.34 | 47.40 | 48.29 | 48.29 | 1,831,400 |
14 Feb 2022 | 46.69 | 47.57 | 46.47 | 46.77 | 46.77 | 1,982,400 |
11 Feb 2022 | 49.56 | 49.95 | 46.73 | 47.21 | 47.21 | 2,414,100 |
10 Feb 2022 | 49.92 | 51.36 | 48.66 | 49.34 | 49.34 | 10,708,200 |
09 Feb 2022 | 50.51 | 51.27 | 50.45 | 50.64 | 50.64 | 4,002,000 |
08 Feb 2022 | 50.40 | 50.56 | 48.28 | 49.48 | 49.48 | 3,466,500 |
07 Feb 2022 | 49.86 | 50.81 | 49.71 | 50.17 | 50.17 | 3,218,800 |
04 Feb 2022 | 50.51 | 50.61 | 48.30 | 49.82 | 49.82 | 3,037,100 |
03 Feb 2022 | 52.63 | 53.83 | 49.55 | 49.65 | 49.65 | 5,805,400 |
02 Feb 2022 | 53.07 | 54.06 | 52.24 | 53.83 | 53.83 | 3,374,700 |
01 Feb 2022 | 51.21 | 52.82 | 51.10 | 52.70 | 52.70 | 3,318,700 |
31 Jan 2022 | 48.49 | 51.17 | 48.48 | 51.05 | 51.05 | 2,729,500 |
28 Jan 2022 | 46.77 | 48.54 | 45.94 | 48.50 | 48.50 | 1,582,600 |
27 Jan 2022 | 47.52 | 48.67 | 46.63 | 46.95 | 46.95 | 2,758,100 |
26 Jan 2022 | 48.22 | 48.86 | 46.15 | 46.50 | 46.50 | 1,802,400 |
25 Jan 2022 | 46.85 | 47.79 | 46.21 | 47.09 | 47.09 | 1,479,800 |
24 Jan 2022 | 47.08 | 48.21 | 44.98 | 48.04 | 48.04 | 3,665,000 |
21 Jan 2022 | 50.30 | 50.61 | 48.95 | 49.09 | 49.09 | 2,070,800 |
20 Jan 2022 | 51.03 | 52.26 | 50.47 | 50.70 | 50.70 | 2,419,000 |
19 Jan 2022 | 51.51 | 51.84 | 50.37 | 50.59 | 50.59 | 2,010,900 |
18 Jan 2022 | 50.19 | 51.25 | 49.65 | 51.13 | 51.13 | 2,930,400 |
14 Jan 2022 | 50.81 | 51.59 | 50.26 | 51.19 | 51.19 | 1,453,200 |
13 Jan 2022 | 53.89 | 54.13 | 51.79 | 51.87 | 51.87 | 3,121,200 |
12 Jan 2022 | 52.48 | 53.44 | 52.09 | 52.75 | 52.75 | 2,753,900 |
11 Jan 2022 | 50.76 | 52.38 | 50.20 | 52.18 | 52.18 | 2,112,200 |
10 Jan 2022 | 50.19 | 50.66 | 48.75 | 50.14 | 50.14 | 1,881,600 |
07 Jan 2022 | 51.46 | 51.93 | 50.85 | 51.02 | 51.02 | 987,200 |
06 Jan 2022 | 52.39 | 52.39 | 50.55 | 51.46 | 51.46 | 2,498,500 |
05 Jan 2022 | 55.73 | 55.89 | 51.28 | 51.40 | 51.40 | 2,406,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |