Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 36.05 | 36.77 | 35.24 | 35.75 | 35.75 | 1,627,432 |
24 May 2022 | 38.13 | 38.14 | 36.32 | 36.37 | 36.37 | 1,124,974 |
23 May 2022 | 37.20 | 38.64 | 37.17 | 38.25 | 38.25 | 1,284,962 |
20 May 2022 | 36.36 | 37.13 | 36.23 | 36.99 | 36.99 | 1,350,197 |
19 May 2022 | 37.35 | 37.50 | 36.17 | 36.37 | 36.37 | 1,454,568 |
18 May 2022 | 38.88 | 39.79 | 38.10 | 38.50 | 38.50 | 2,626,557 |
17 May 2022 | 38.92 | 39.19 | 36.89 | 37.50 | 37.50 | 2,562,213 |
16 May 2022 | 39.30 | 39.83 | 38.83 | 38.85 | 38.85 | 1,311,070 |
13 May 2022 | 38.80 | 39.28 | 38.74 | 39.09 | 39.09 | 1,343,087 |
12 May 2022 | 38.53 | 38.87 | 38.09 | 38.40 | 38.40 | 1,851,299 |
11 May 2022 | 38.73 | 39.32 | 38.16 | 38.71 | 38.71 | 1,265,566 |
10 May 2022 | 37.78 | 39.62 | 37.36 | 39.33 | 39.33 | 1,189,462 |
09 May 2022 | 38.98 | 39.00 | 38.11 | 38.47 | 38.47 | 1,309,125 |
06 May 2022 | 40.55 | 40.82 | 39.07 | 39.31 | 39.31 | 2,257,660 |
05 May 2022 | 41.56 | 41.98 | 40.96 | 41.41 | 41.41 | 2,123,503 |
04 May 2022 | 40.91 | 41.51 | 40.66 | 40.95 | 40.95 | 740,495 |
03 May 2022 | 41.10 | 41.44 | 40.59 | 40.61 | 40.61 | 839,808 |
02 May 2022 | 41.05 | 41.39 | 40.32 | 40.66 | 40.66 | 1,070,929 |
29 Apr 2022 | 40.37 | 41.54 | 40.34 | 41.54 | 41.54 | 1,559,637 |
28 Apr 2022 | 40.30 | 40.64 | 39.90 | 40.18 | 40.18 | 955,615 |
27 Apr 2022 | 40.81 | 40.99 | 39.64 | 39.94 | 39.94 | 2,032,058 |
26 Apr 2022 | 40.94 | 41.90 | 40.68 | 41.44 | 41.44 | 1,321,432 |
22 Apr 2022 | 40.95 | 41.20 | 40.74 | 41.00 | 41.00 | 744,602 |
21 Apr 2022 | 41.49 | 41.49 | 40.55 | 41.04 | 41.04 | 1,154,391 |
20 Apr 2022 | 41.00 | 41.65 | 40.81 | 40.95 | 40.95 | 1,222,445 |
19 Apr 2022 | 40.57 | 41.00 | 40.14 | 40.89 | 40.89 | 987,903 |
14 Apr 2022 | 39.55 | 40.95 | 39.53 | 40.85 | 40.85 | 1,178,759 |
13 Apr 2022 | 40.73 | 40.73 | 39.49 | 39.49 | 39.49 | 1,557,898 |
12 Apr 2022 | 39.91 | 40.67 | 39.91 | 40.67 | 40.67 | 1,320,783 |
11 Apr 2022 | 39.60 | 40.43 | 39.55 | 39.78 | 39.78 | 986,852 |
08 Apr 2022 | 40.21 | 40.47 | 39.77 | 40.23 | 40.23 | 1,444,960 |
07 Apr 2022 | 40.14 | 40.53 | 39.61 | 39.98 | 39.98 | 1,904,680 |
06 Apr 2022 | 41.33 | 41.70 | 40.78 | 40.95 | 40.95 | 1,422,475 |
05 Apr 2022 | 40.69 | 42.03 | 40.19 | 41.94 | 41.94 | 3,015,635 |
04 Apr 2022 | 40.18 | 40.55 | 39.96 | 40.10 | 40.10 | 872,655 |
01 Apr 2022 | 40.38 | 40.78 | 39.81 | 40.07 | 40.07 | 1,403,253 |
31 Mar 2022 | 40.96 | 41.34 | 39.94 | 40.60 | 40.60 | 3,520,008 |
30 Mar 2022 | 41.70 | 42.58 | 41.57 | 42.10 | 42.10 | 5,160,953 |
29 Mar 2022 | 42.03 | 42.54 | 41.40 | 41.40 | 41.40 | 1,742,542 |
28 Mar 2022 | 42.90 | 43.09 | 41.88 | 41.92 | 41.92 | 2,701,447 |
25 Mar 2022 | 43.49 | 43.91 | 43.06 | 43.11 | 43.11 | 1,633,696 |
24 Mar 2022 | 44.35 | 44.80 | 43.76 | 43.76 | 43.76 | 2,091,109 |
23 Mar 2022 | 45.51 | 45.73 | 44.61 | 45.32 | 45.32 | 963,535 |
22 Mar 2022 | 46.28 | 46.52 | 44.95 | 45.13 | 45.13 | 1,019,966 |
21 Mar 2022 | 46.56 | 46.90 | 45.91 | 46.08 | 46.08 | 1,522,760 |
18 Mar 2022 | 46.91 | 47.15 | 45.54 | 46.30 | 46.30 | 2,484,881 |
17 Mar 2022 | 46.80 | 47.58 | 46.02 | 46.70 | 46.70 | 2,083,347 |
16 Mar 2022 | 46.62 | 46.63 | 44.47 | 45.39 | 45.39 | 1,312,045 |
15 Mar 2022 | 43.89 | 44.61 | 43.50 | 44.22 | 44.22 | 1,369,607 |
14 Mar 2022 | 44.06 | 44.96 | 44.06 | 44.49 | 44.49 | 730,194 |
11 Mar 2022 | 44.07 | 44.55 | 43.37 | 43.76 | 43.76 | 1,640,259 |
10 Mar 2022 | 43.82 | 45.24 | 43.41 | 44.45 | 44.45 | 1,784,897 |
09 Mar 2022 | 42.23 | 42.66 | 41.69 | 42.49 | 42.49 | 1,104,394 |
08 Mar 2022 | 42.39 | 43.38 | 41.65 | 42.32 | 42.32 | 1,532,144 |
07 Mar 2022 | 42.74 | 43.40 | 41.24 | 41.76 | 41.76 | 1,636,682 |
04 Mar 2022 | 43.78 | 43.78 | 42.47 | 43.15 | 43.15 | 1,137,470 |
03 Mar 2022 | 44.55 | 45.14 | 43.82 | 44.02 | 44.02 | 1,655,909 |
02 Mar 2022 | 44.54 | 44.63 | 43.69 | 44.29 | 44.29 | 1,222,652 |
01 Mar 2022 | 44.45 | 45.92 | 44.20 | 44.56 | 44.56 | 1,126,406 |
28 Feb 2022 | 43.29 | 45.01 | 43.05 | 44.65 | 44.65 | 3,168,510 |
25 Feb 2022 | 44.68 | 44.99 | 44.17 | 44.63 | 44.63 | 1,270,950 |
24 Feb 2022 | 44.32 | 45.47 | 43.55 | 43.60 | 43.60 | 1,674,172 |
23 Feb 2022 | 44.85 | 46.68 | 44.25 | 45.89 | 45.89 | 1,296,342 |
22 Feb 2022 | 46.42 | 46.54 | 45.29 | 45.84 | 45.84 | 1,347,221 |
21 Feb 2022 | 45.85 | 46.33 | 45.31 | 46.03 | 46.03 | 736,930 |
18 Feb 2022 | 46.01 | 46.93 | 45.87 | 46.17 | 46.17 | 1,376,860 |
17 Feb 2022 | 46.76 | 47.69 | 46.56 | 46.69 | 46.69 | 1,064,547 |
16 Feb 2022 | 46.38 | 47.14 | 46.22 | 46.99 | 46.99 | 1,197,553 |
15 Feb 2022 | 46.47 | 47.36 | 45.83 | 47.07 | 47.07 | 1,153,367 |
14 Feb 2022 | 46.51 | 47.42 | 46.01 | 46.69 | 46.69 | 1,101,126 |
11 Feb 2022 | 48.50 | 48.96 | 47.57 | 47.86 | 47.86 | 1,766,126 |
10 Feb 2022 | 50.75 | 50.98 | 48.88 | 49.30 | 49.30 | 1,486,359 |
09 Feb 2022 | 50.00 | 50.00 | 48.11 | 49.65 | 49.65 | 2,223,076 |
08 Feb 2022 | 48.30 | 50.00 | 47.90 | 49.65 | 49.65 | 1,540,207 |
07 Feb 2022 | 50.10 | 50.98 | 47.54 | 48.60 | 48.60 | 2,648,347 |
04 Feb 2022 | 46.20 | 47.87 | 46.20 | 47.64 | 47.64 | 1,035,552 |
03 Feb 2022 | 47.56 | 47.99 | 46.29 | 46.37 | 46.37 | 1,252,499 |
02 Feb 2022 | 46.70 | 48.03 | 46.65 | 47.58 | 47.58 | 766,877 |
01 Feb 2022 | 46.51 | 47.28 | 46.21 | 46.66 | 46.66 | 1,351,676 |
31 Jan 2022 | 46.50 | 47.26 | 45.71 | 47.06 | 47.06 | 1,237,876 |
28 Jan 2022 | 45.80 | 46.20 | 44.58 | 45.94 | 45.94 | 4,527,533 |
27 Jan 2022 | 45.58 | 46.53 | 44.25 | 44.86 | 44.86 | 2,448,890 |
25 Jan 2022 | 48.00 | 48.08 | 46.45 | 46.97 | 46.97 | 1,836,035 |
24 Jan 2022 | 48.50 | 49.53 | 48.30 | 48.97 | 48.97 | 986,906 |
21 Jan 2022 | 48.80 | 49.72 | 48.21 | 48.60 | 48.60 | 1,289,793 |
20 Jan 2022 | 49.80 | 50.17 | 48.92 | 49.71 | 49.71 | 947,880 |
19 Jan 2022 | 49.69 | 50.41 | 49.41 | 49.85 | 49.85 | 1,248,684 |
18 Jan 2022 | 51.00 | 51.34 | 50.69 | 50.90 | 50.90 | 634,442 |
17 Jan 2022 | 50.64 | 51.00 | 50.25 | 50.94 | 50.94 | 1,047,684 |
14 Jan 2022 | 51.05 | 51.77 | 50.36 | 50.62 | 50.62 | 2,000,151 |
13 Jan 2022 | 50.10 | 51.24 | 50.10 | 51.01 | 51.01 | 4,803,283 |
12 Jan 2022 | 50.10 | 50.35 | 49.33 | 50.26 | 50.26 | 1,221,515 |
11 Jan 2022 | 50.56 | 51.60 | 49.14 | 49.47 | 49.47 | 1,098,775 |
10 Jan 2022 | 50.55 | 51.79 | 50.55 | 50.89 | 50.89 | 1,379,542 |
07 Jan 2022 | 50.35 | 52.44 | 47.98 | 51.54 | 51.54 | 2,685,084 |
06 Jan 2022 | 55.14 | 56.23 | 53.57 | 53.76 | 53.76 | 800,494 |
05 Jan 2022 | 57.24 | 57.25 | 56.41 | 56.73 | 56.73 | 556,461 |
04 Jan 2022 | 55.67 | 56.94 | 55.42 | 56.80 | 56.80 | 472,305 |
31 Dec 2021 | 56.20 | 56.37 | 55.30 | 55.30 | 55.30 | 300,462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |