Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 37.67 | 37.75 | 37.54 | 37.66 | 37.66 | 16,100 |
20 May 2022 | 37.72 | 37.79 | 37.01 | 37.52 | 37.52 | 32,400 |
19 May 2022 | 36.93 | 37.40 | 36.93 | 37.35 | 37.35 | 9,400 |
18 May 2022 | 37.51 | 37.54 | 36.76 | 36.82 | 36.82 | 51,200 |
17 May 2022 | 37.82 | 37.82 | 37.51 | 37.76 | 37.76 | 103,200 |
16 May 2022 | 36.78 | 36.90 | 36.63 | 36.86 | 36.86 | 332,700 |
13 May 2022 | 36.36 | 37.00 | 36.36 | 36.96 | 36.96 | 10,200 |
12 May 2022 | 36.12 | 36.24 | 35.68 | 36.08 | 36.08 | 11,400 |
11 May 2022 | 36.50 | 36.88 | 36.11 | 36.11 | 36.11 | 68,700 |
10 May 2022 | 36.63 | 36.63 | 36.11 | 36.35 | 36.35 | 35,000 |
09 May 2022 | 36.57 | 36.57 | 36.01 | 36.07 | 36.07 | 34,200 |
06 May 2022 | 37.32 | 37.32 | 36.95 | 37.16 | 37.16 | 47,800 |
05 May 2022 | 38.37 | 38.37 | 37.38 | 37.70 | 37.70 | 86,600 |
04 May 2022 | 38.30 | 39.06 | 37.98 | 39.01 | 39.01 | 30,300 |
03 May 2022 | 38.58 | 38.69 | 38.40 | 38.60 | 38.60 | 126,100 |
02 May 2022 | 38.19 | 38.54 | 37.74 | 38.24 | 38.24 | 32,400 |
29 Apr 2022 | 38.91 | 39.02 | 38.15 | 38.18 | 38.18 | 9,442,300 |
28 Apr 2022 | 37.88 | 38.15 | 37.56 | 38.11 | 38.11 | 34,200 |
27 Apr 2022 | 37.60 | 37.87 | 37.40 | 37.63 | 37.63 | 44,800 |
26 Apr 2022 | 37.87 | 37.87 | 37.22 | 37.27 | 37.27 | 52,600 |
25 Apr 2022 | 38.24 | 38.24 | 37.64 | 38.03 | 38.03 | 22,200 |
22 Apr 2022 | 38.84 | 39.07 | 38.37 | 38.41 | 38.41 | 14,800 |
21 Apr 2022 | 39.54 | 39.54 | 38.70 | 38.78 | 38.78 | 20,700 |
20 Apr 2022 | 39.75 | 39.75 | 39.43 | 39.50 | 39.50 | 17,400 |
19 Apr 2022 | 39.43 | 39.60 | 39.36 | 39.60 | 39.60 | 23,500 |
18 Apr 2022 | 39.93 | 39.96 | 39.80 | 39.89 | 39.89 | 36,600 |
14 Apr 2022 | 40.36 | 40.38 | 40.03 | 40.03 | 40.03 | 21,000 |
13 Apr 2022 | 40.34 | 40.55 | 40.18 | 40.44 | 40.44 | 17,900 |
12 Apr 2022 | 40.50 | 40.50 | 40.01 | 40.05 | 40.05 | 15,700 |
11 Apr 2022 | 40.23 | 40.25 | 40.06 | 40.06 | 40.06 | 12,100 |
08 Apr 2022 | 40.80 | 40.91 | 40.63 | 40.63 | 40.63 | 7,300 |
07 Apr 2022 | 40.73 | 40.86 | 40.56 | 40.66 | 40.66 | 19,600 |
06 Apr 2022 | 41.33 | 41.33 | 40.88 | 40.97 | 40.97 | 13,200 |
05 Apr 2022 | 42.30 | 42.30 | 41.58 | 41.58 | 41.58 | 20,500 |
04 Apr 2022 | 42.19 | 42.43 | 42.17 | 42.37 | 42.37 | 18,400 |
01 Apr 2022 | 41.91 | 41.91 | 41.47 | 41.63 | 41.63 | 27,000 |
31 Mar 2022 | 41.52 | 41.52 | 41.10 | 41.13 | 41.13 | 8,272,600 |
30 Mar 2022 | 41.76 | 41.90 | 41.50 | 41.64 | 41.64 | 21,800 |
29 Mar 2022 | 41.71 | 41.71 | 41.31 | 41.58 | 41.58 | 28,500 |
28 Mar 2022 | 40.87 | 40.99 | 40.57 | 40.99 | 40.99 | 14,000 |
25 Mar 2022 | 40.83 | 40.95 | 40.72 | 40.89 | 40.89 | 13,300 |
24 Mar 2022 | 41.14 | 41.24 | 40.93 | 41.24 | 41.24 | 7,700 |
23 Mar 2022 | 41.06 | 41.41 | 40.72 | 41.05 | 41.05 | 45,600 |
22 Mar 2022 | 41.22 | 41.42 | 41.02 | 41.36 | 41.36 | 25,400 |
21 Mar 2022 | 40.88 | 40.94 | 40.68 | 40.70 | 40.70 | 9,700 |
18 Mar 2022 | 40.45 | 41.35 | 40.33 | 41.35 | 41.35 | 7,900 |
17 Mar 2022 | 40.35 | 40.73 | 40.07 | 40.73 | 40.73 | 14,300 |
16 Mar 2022 | 39.53 | 40.68 | 39.34 | 40.68 | 40.68 | 15,300 |
15 Mar 2022 | 37.53 | 38.03 | 37.35 | 37.99 | 37.99 | 23,100 |
14 Mar 2022 | 38.56 | 38.74 | 37.93 | 38.01 | 38.01 | 29,100 |
11 Mar 2022 | 39.91 | 39.94 | 38.85 | 38.85 | 38.85 | 24,900 |
10 Mar 2022 | 39.71 | 39.71 | 39.28 | 39.49 | 39.49 | 13,800 |
09 Mar 2022 | 39.77 | 40.23 | 39.65 | 40.16 | 40.16 | 11,400 |
08 Mar 2022 | 39.28 | 39.59 | 38.90 | 39.23 | 39.23 | 77,600 |
07 Mar 2022 | 40.23 | 40.23 | 39.04 | 39.04 | 39.04 | 12,500 |
04 Mar 2022 | 41.05 | 41.05 | 40.65 | 40.69 | 40.69 | 18,800 |
03 Mar 2022 | 42.24 | 42.24 | 41.55 | 41.68 | 41.68 | 19,900 |
02 Mar 2022 | 42.11 | 42.15 | 41.84 | 42.14 | 42.14 | 28,200 |
01 Mar 2022 | 42.24 | 43.70 | 42.01 | 42.06 | 42.06 | 10,200 |
28 Feb 2022 | 42.43 | 43.07 | 42.38 | 42.82 | 42.82 | 63,600 |
25 Feb 2022 | 43.01 | 43.57 | 42.98 | 43.57 | 43.57 | 23,300 |
24 Feb 2022 | 41.77 | 42.68 | 39.68 | 42.65 | 42.65 | 16,700 |
23 Feb 2022 | 44.63 | 44.63 | 43.95 | 43.95 | 43.95 | 11,400 |
22 Feb 2022 | 44.59 | 44.81 | 44.34 | 44.43 | 44.43 | 19,900 |
18 Feb 2022 | 45.54 | 45.54 | 45.19 | 45.25 | 45.25 | 23,800 |
17 Feb 2022 | 46.15 | 46.15 | 45.62 | 45.64 | 45.64 | 10,200 |
16 Feb 2022 | 46.10 | 46.49 | 46.10 | 46.27 | 46.27 | 88,900 |
15 Feb 2022 | 45.68 | 46.05 | 45.56 | 46.05 | 46.05 | 29,700 |
14 Feb 2022 | 45.22 | 45.22 | 44.91 | 45.10 | 45.10 | 12,400 |
11 Feb 2022 | 46.10 | 46.19 | 45.38 | 45.43 | 45.43 | 7,100 |
10 Feb 2022 | 46.04 | 46.56 | 45.99 | 46.03 | 46.03 | 7,200 |
09 Feb 2022 | 46.14 | 46.46 | 46.14 | 46.46 | 46.46 | 9,400 |
08 Feb 2022 | 45.31 | 45.72 | 45.16 | 45.72 | 45.72 | 21,300 |
07 Feb 2022 | 45.37 | 45.56 | 45.24 | 45.45 | 45.45 | 9,300 |
04 Feb 2022 | 45.20 | 45.68 | 45.20 | 45.59 | 45.59 | 14,700 |
03 Feb 2022 | 45.39 | 45.56 | 45.39 | 45.42 | 45.42 | 10,600 |
02 Feb 2022 | 45.83 | 45.99 | 45.78 | 45.99 | 45.99 | 25,700 |
01 Feb 2022 | 45.80 | 45.98 | 45.59 | 45.98 | 45.98 | 31,200 |
31 Jan 2022 | 44.92 | 45.70 | 44.84 | 45.69 | 45.69 | 10,600 |
28 Jan 2022 | 44.05 | 44.32 | 43.90 | 44.29 | 44.29 | 20,300 |
27 Jan 2022 | 44.64 | 44.69 | 44.15 | 44.15 | 44.15 | 16,100 |
26 Jan 2022 | 45.24 | 45.25 | 44.58 | 44.66 | 44.66 | 12,000 |
25 Jan 2022 | 44.82 | 45.35 | 44.81 | 45.16 | 45.16 | 17,400 |
24 Jan 2022 | 45.05 | 45.17 | 44.22 | 45.17 | 45.17 | 63,000 |
21 Jan 2022 | 46.33 | 46.33 | 45.62 | 45.62 | 45.62 | 16,600 |
20 Jan 2022 | 46.97 | 47.14 | 46.49 | 46.49 | 46.49 | 12,100 |
19 Jan 2022 | 46.39 | 46.39 | 46.12 | 46.19 | 46.19 | 12,500 |
18 Jan 2022 | 46.05 | 46.13 | 45.98 | 46.01 | 46.01 | 12,400 |
14 Jan 2022 | 46.61 | 46.70 | 46.41 | 46.69 | 46.69 | 66,700 |
13 Jan 2022 | 47.31 | 47.31 | 46.68 | 46.68 | 46.68 | 47,700 |
12 Jan 2022 | 47.44 | 47.62 | 47.32 | 47.59 | 47.59 | 25,500 |
11 Jan 2022 | 46.47 | 47.01 | 46.40 | 47.01 | 47.01 | 11,900 |
10 Jan 2022 | 46.04 | 46.19 | 45.86 | 46.19 | 46.19 | 106,900 |
07 Jan 2022 | 46.12 | 46.26 | 46.08 | 46.25 | 46.25 | 20,000 |
06 Jan 2022 | 45.67 | 45.99 | 45.67 | 45.83 | 45.83 | 14,100 |
05 Jan 2022 | 46.34 | 46.46 | 45.75 | 45.75 | 45.75 | 23,400 |
04 Jan 2022 | 46.79 | 46.79 | 46.52 | 46.60 | 46.60 | 28,700 |
03 Jan 2022 | 46.80 | 46.80 | 46.68 | 46.77 | 46.77 | 68,100 |
31 Dec 2021 | 46.70 | 46.90 | 46.55 | 46.55 | 46.55 | 8,100 |
30 Dec 2021 | 46.27 | 46.83 | 46.27 | 46.76 | 46.76 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |