Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 31.50 | 33.52 | 30.90 | 33.48 | 33.48 | 2,110,350 |
13 May 2022 | 30.66 | 33.92 | 30.66 | 31.82 | 31.82 | 2,887,600 |
12 May 2022 | 27.62 | 32.19 | 27.06 | 29.85 | 29.85 | 3,482,500 |
11 May 2022 | 31.19 | 31.42 | 27.10 | 28.46 | 28.46 | 4,063,700 |
10 May 2022 | 32.76 | 33.13 | 28.75 | 31.25 | 31.25 | 3,003,400 |
09 May 2022 | 33.73 | 34.00 | 29.80 | 31.84 | 31.84 | 3,887,100 |
06 May 2022 | 38.54 | 38.68 | 34.60 | 34.65 | 34.65 | 2,110,000 |
05 May 2022 | 39.94 | 39.94 | 37.35 | 38.69 | 38.69 | 1,010,600 |
04 May 2022 | 39.41 | 41.28 | 37.34 | 40.66 | 40.66 | 1,632,700 |
03 May 2022 | 41.39 | 42.12 | 37.98 | 39.22 | 39.22 | 2,008,200 |
02 May 2022 | 39.65 | 41.62 | 39.22 | 41.39 | 41.39 | 1,092,000 |
29 Apr 2022 | 42.74 | 43.73 | 39.31 | 39.87 | 39.87 | 1,852,600 |
28 Apr 2022 | 42.16 | 43.15 | 38.53 | 42.54 | 42.54 | 2,811,200 |
27 Apr 2022 | 44.52 | 45.38 | 42.38 | 43.30 | 43.30 | 1,072,900 |
26 Apr 2022 | 46.48 | 47.24 | 44.52 | 44.57 | 44.57 | 852,800 |
25 Apr 2022 | 44.00 | 47.05 | 43.80 | 46.66 | 46.66 | 1,369,000 |
22 Apr 2022 | 47.51 | 48.08 | 44.42 | 44.62 | 44.62 | 1,355,400 |
21 Apr 2022 | 50.05 | 50.69 | 47.46 | 47.99 | 47.99 | 858,300 |
20 Apr 2022 | 51.14 | 51.22 | 49.82 | 49.99 | 49.99 | 815,600 |
19 Apr 2022 | 47.51 | 52.08 | 47.23 | 51.07 | 51.07 | 1,188,600 |
18 Apr 2022 | 49.80 | 49.95 | 47.55 | 47.97 | 47.97 | 969,300 |
14 Apr 2022 | 50.10 | 50.78 | 49.25 | 50.31 | 50.31 | 764,300 |
13 Apr 2022 | 48.84 | 50.85 | 47.79 | 50.48 | 50.48 | 1,163,500 |
12 Apr 2022 | 49.48 | 52.64 | 48.44 | 48.73 | 48.73 | 1,072,700 |
11 Apr 2022 | 48.11 | 49.22 | 46.94 | 48.83 | 48.83 | 1,061,900 |
08 Apr 2022 | 50.01 | 50.66 | 48.74 | 48.81 | 48.81 | 1,254,900 |
07 Apr 2022 | 52.36 | 52.58 | 48.72 | 50.97 | 50.97 | 831,000 |
06 Apr 2022 | 51.75 | 52.28 | 49.90 | 51.49 | 51.49 | 1,434,400 |
05 Apr 2022 | 54.00 | 54.69 | 52.54 | 53.23 | 53.23 | 1,014,400 |
04 Apr 2022 | 52.83 | 54.39 | 51.58 | 54.00 | 54.00 | 945,600 |
01 Apr 2022 | 52.48 | 54.69 | 52.48 | 52.79 | 52.79 | 1,437,100 |
31 Mar 2022 | 52.31 | 53.24 | 51.73 | 52.09 | 52.09 | 1,125,600 |
30 Mar 2022 | 52.19 | 53.59 | 50.31 | 51.81 | 51.81 | 2,132,500 |
29 Mar 2022 | 49.41 | 52.97 | 49.09 | 52.57 | 52.57 | 1,411,000 |
28 Mar 2022 | 48.37 | 49.99 | 47.62 | 49.00 | 49.00 | 1,106,400 |
25 Mar 2022 | 50.18 | 50.18 | 48.08 | 48.32 | 48.32 | 709,700 |
24 Mar 2022 | 50.63 | 51.11 | 48.46 | 50.07 | 50.07 | 1,207,900 |
23 Mar 2022 | 48.24 | 51.95 | 48.24 | 50.47 | 50.47 | 1,991,500 |
22 Mar 2022 | 48.59 | 50.89 | 48.06 | 49.70 | 49.70 | 1,813,400 |
21 Mar 2022 | 51.23 | 51.74 | 47.47 | 48.00 | 48.00 | 2,578,500 |
18 Mar 2022 | 49.20 | 53.03 | 49.09 | 52.37 | 52.37 | 5,726,700 |
17 Mar 2022 | 46.37 | 52.58 | 45.89 | 49.87 | 49.87 | 3,681,600 |
16 Mar 2022 | 44.40 | 47.56 | 44.00 | 46.61 | 46.61 | 4,439,800 |
15 Mar 2022 | 41.82 | 45.13 | 41.82 | 43.23 | 43.23 | 2,501,800 |
14 Mar 2022 | 46.45 | 46.48 | 40.05 | 40.85 | 40.85 | 4,168,900 |
11 Mar 2022 | 50.60 | 50.98 | 46.08 | 46.41 | 46.41 | 2,249,000 |
10 Mar 2022 | 53.46 | 54.80 | 49.94 | 49.95 | 49.95 | 2,027,300 |
09 Mar 2022 | 53.00 | 56.23 | 52.85 | 54.57 | 54.57 | 1,446,100 |
08 Mar 2022 | 51.02 | 54.22 | 48.60 | 52.22 | 52.22 | 3,112,500 |
07 Mar 2022 | 48.88 | 54.97 | 46.67 | 52.29 | 52.29 | 4,298,700 |
04 Mar 2022 | 56.51 | 57.28 | 48.13 | 48.50 | 48.50 | 4,302,400 |
03 Mar 2022 | 61.62 | 61.97 | 56.75 | 56.77 | 56.77 | 1,253,200 |
02 Mar 2022 | 59.27 | 61.17 | 56.51 | 60.67 | 60.67 | 1,702,400 |
01 Mar 2022 | 61.11 | 61.54 | 57.75 | 58.12 | 58.12 | 1,817,000 |
28 Feb 2022 | 59.00 | 62.52 | 58.41 | 61.35 | 61.35 | 2,960,900 |
25 Feb 2022 | 57.00 | 59.81 | 55.56 | 59.07 | 59.07 | 1,752,800 |
24 Feb 2022 | 52.85 | 57.64 | 52.23 | 57.42 | 57.42 | 2,782,100 |
23 Feb 2022 | 56.25 | 56.98 | 55.05 | 55.46 | 55.46 | 1,381,900 |
22 Feb 2022 | 55.25 | 58.41 | 54.42 | 55.99 | 55.99 | 1,549,800 |
18 Feb 2022 | 57.41 | 59.00 | 56.46 | 57.00 | 57.00 | 1,857,800 |
17 Feb 2022 | 57.32 | 59.73 | 56.40 | 57.38 | 57.38 | 1,892,000 |
16 Feb 2022 | 56.47 | 58.50 | 55.00 | 57.44 | 57.44 | 2,211,500 |
15 Feb 2022 | 58.01 | 58.30 | 53.95 | 56.94 | 56.94 | 2,816,500 |
14 Feb 2022 | 56.00 | 58.99 | 54.49 | 56.73 | 56.73 | 1,651,900 |
11 Feb 2022 | 59.72 | 60.25 | 55.44 | 56.36 | 56.36 | 3,770,900 |
10 Feb 2022 | 61.07 | 64.95 | 59.92 | 60.32 | 60.32 | 5,568,700 |
09 Feb 2022 | 56.29 | 64.37 | 55.79 | 61.78 | 61.78 | 13,104,200 |
08 Feb 2022 | 47.11 | 50.01 | 47.10 | 49.81 | 49.81 | 3,107,900 |
07 Feb 2022 | 46.96 | 49.67 | 46.50 | 48.53 | 48.53 | 1,817,600 |
04 Feb 2022 | 45.89 | 47.00 | 44.65 | 45.75 | 45.75 | 1,010,800 |
03 Feb 2022 | 45.18 | 46.96 | 44.84 | 45.70 | 45.70 | 800,900 |
02 Feb 2022 | 49.15 | 49.15 | 44.73 | 46.57 | 46.57 | 1,939,300 |
01 Feb 2022 | 46.00 | 49.23 | 44.57 | 49.16 | 49.16 | 2,082,000 |
31 Jan 2022 | 41.15 | 45.62 | 41.15 | 45.57 | 45.57 | 2,023,600 |
28 Jan 2022 | 40.87 | 43.20 | 40.08 | 41.73 | 41.73 | 1,180,800 |
27 Jan 2022 | 43.41 | 43.45 | 39.92 | 40.56 | 40.56 | 1,739,200 |
26 Jan 2022 | 44.13 | 45.16 | 41.75 | 42.47 | 42.47 | 1,532,200 |
25 Jan 2022 | 43.74 | 44.75 | 42.02 | 42.63 | 42.63 | 1,019,800 |
24 Jan 2022 | 41.50 | 44.73 | 41.13 | 44.60 | 44.60 | 2,868,800 |
21 Jan 2022 | 43.84 | 44.00 | 40.49 | 43.40 | 43.40 | 3,149,900 |
20 Jan 2022 | 43.71 | 47.21 | 43.71 | 44.41 | 44.41 | 1,684,600 |
19 Jan 2022 | 42.83 | 45.77 | 42.83 | 43.32 | 43.32 | 1,644,600 |
18 Jan 2022 | 45.78 | 46.28 | 42.72 | 42.83 | 42.83 | 1,478,700 |
14 Jan 2022 | 47.78 | 48.27 | 44.15 | 46.03 | 46.03 | 1,410,000 |
13 Jan 2022 | 49.96 | 51.38 | 47.30 | 47.50 | 47.50 | 1,108,600 |
12 Jan 2022 | 48.64 | 50.93 | 48.60 | 50.10 | 50.10 | 2,010,400 |
11 Jan 2022 | 47.81 | 49.62 | 47.28 | 47.54 | 47.54 | 813,500 |
10 Jan 2022 | 46.37 | 48.10 | 44.38 | 47.88 | 47.88 | 1,857,800 |
07 Jan 2022 | 46.93 | 48.45 | 46.60 | 47.64 | 47.64 | 1,125,900 |
06 Jan 2022 | 48.80 | 49.82 | 44.54 | 46.91 | 46.91 | 2,849,200 |
05 Jan 2022 | 50.65 | 51.30 | 49.03 | 49.13 | 49.13 | 2,766,500 |
04 Jan 2022 | 51.17 | 52.59 | 48.85 | 51.34 | 51.34 | 1,964,900 |
03 Jan 2022 | 50.66 | 51.98 | 48.68 | 51.56 | 51.56 | 1,684,300 |
31 Dec 2021 | 51.01 | 51.53 | 50.11 | 50.13 | 50.13 | 1,031,700 |
30 Dec 2021 | 50.63 | 52.89 | 50.08 | 51.12 | 51.12 | 1,342,500 |
29 Dec 2021 | 50.60 | 51.78 | 49.19 | 50.63 | 50.63 | 1,761,400 |
28 Dec 2021 | 52.44 | 52.54 | 49.57 | 50.61 | 50.61 | 1,685,400 |
27 Dec 2021 | 51.17 | 52.87 | 50.89 | 52.37 | 52.37 | 1,550,400 |
23 Dec 2021 | 49.22 | 52.33 | 48.51 | 51.54 | 51.54 | 2,250,000 |
22 Dec 2021 | 49.00 | 50.19 | 47.30 | 48.69 | 48.69 | 2,619,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |