Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 34.56 | 35.33 | 34.55 | 34.98 | 34.98 | 1,706,100 |
26 May 2022 | 32.63 | 34.38 | 32.63 | 34.05 | 34.05 | 1,971,500 |
25 May 2022 | 31.34 | 32.74 | 31.34 | 32.51 | 32.51 | 2,066,300 |
24 May 2022 | 32.44 | 32.66 | 30.74 | 31.48 | 31.48 | 1,793,000 |
23 May 2022 | 32.48 | 33.49 | 31.97 | 33.11 | 33.11 | 1,800,200 |
20 May 2022 | 33.39 | 33.50 | 31.08 | 32.17 | 32.17 | 2,732,400 |
19 May 2022 | 32.81 | 33.68 | 32.59 | 33.07 | 33.07 | 2,032,900 |
18 May 2022 | 34.87 | 34.99 | 32.43 | 32.88 | 32.88 | 1,758,600 |
17 May 2022 | 34.59 | 35.41 | 33.83 | 35.36 | 35.36 | 1,893,700 |
16 May 2022 | 33.48 | 34.12 | 33.13 | 33.48 | 33.48 | 940,200 |
13 May 2022 | 32.20 | 33.83 | 32.20 | 33.68 | 33.68 | 1,997,900 |
12 May 2022 | 31.14 | 31.83 | 30.50 | 31.66 | 31.66 | 1,765,000 |
11 May 2022 | 32.25 | 33.14 | 31.29 | 31.34 | 31.34 | 2,058,000 |
10 May 2022 | 33.55 | 33.84 | 31.35 | 32.38 | 32.38 | 2,349,200 |
09 May 2022 | 33.99 | 34.29 | 32.71 | 33.10 | 33.10 | 1,527,100 |
06 May 2022 | 34.97 | 35.47 | 33.58 | 34.86 | 34.86 | 1,626,400 |
05 May 2022 | 35.51 | 35.71 | 34.37 | 35.22 | 35.22 | 1,445,400 |
04 May 2022 | 35.03 | 36.15 | 33.77 | 36.00 | 36.00 | 1,189,200 |
03 May 2022 | 34.45 | 35.21 | 33.80 | 34.73 | 34.73 | 1,732,700 |
02 May 2022 | 34.43 | 35.19 | 33.54 | 34.73 | 34.73 | 2,716,500 |
29 Apr 2022 | 31.38 | 37.62 | 31.24 | 35.03 | 35.03 | 9,884,200 |
28 Apr 2022 | 29.01 | 32.28 | 29.01 | 31.88 | 31.88 | 6,159,000 |
27 Apr 2022 | 28.19 | 30.78 | 28.00 | 28.67 | 28.67 | 11,198,600 |
26 Apr 2022 | 39.27 | 39.29 | 37.15 | 37.35 | 37.35 | 2,315,300 |
25 Apr 2022 | 39.76 | 40.22 | 38.75 | 40.01 | 40.01 | 2,034,000 |
22 Apr 2022 | 41.56 | 41.94 | 40.20 | 40.33 | 40.33 | 1,396,500 |
21 Apr 2022 | 43.30 | 43.56 | 41.65 | 41.90 | 41.90 | 1,104,300 |
20 Apr 2022 | 43.00 | 43.80 | 42.75 | 42.80 | 42.80 | 992,600 |
19 Apr 2022 | 41.48 | 42.92 | 40.93 | 42.52 | 42.52 | 1,313,300 |
18 Apr 2022 | 40.19 | 41.30 | 40.10 | 41.21 | 41.21 | 856,000 |
14 Apr 2022 | 40.45 | 40.99 | 40.27 | 40.43 | 40.43 | 892,800 |
13 Apr 2022 | 38.30 | 40.47 | 38.10 | 40.28 | 40.28 | 1,387,400 |
12 Apr 2022 | 38.39 | 39.23 | 38.05 | 38.73 | 38.73 | 1,293,300 |
11 Apr 2022 | 38.51 | 39.41 | 37.93 | 38.27 | 38.27 | 874,100 |
08 Apr 2022 | 37.94 | 39.23 | 37.09 | 38.61 | 38.61 | 1,240,000 |
07 Apr 2022 | 38.19 | 38.39 | 36.51 | 38.01 | 38.01 | 1,973,900 |
06 Apr 2022 | 38.19 | 38.57 | 37.27 | 37.99 | 37.99 | 1,555,900 |
05 Apr 2022 | 39.80 | 40.13 | 38.62 | 38.72 | 38.72 | 1,659,600 |
04 Apr 2022 | 40.18 | 40.66 | 39.86 | 40.19 | 40.19 | 873,800 |
01 Apr 2022 | 40.51 | 40.99 | 39.90 | 40.24 | 40.24 | 1,716,300 |
31 Mar 2022 | 40.44 | 41.13 | 40.17 | 40.19 | 40.19 | 794,800 |
30 Mar 2022 | 41.69 | 41.98 | 40.72 | 40.87 | 40.87 | 601,400 |
29 Mar 2022 | 41.49 | 42.49 | 41.47 | 42.15 | 42.15 | 1,236,600 |
28 Mar 2022 | 41.12 | 41.38 | 40.07 | 40.75 | 40.75 | 896,900 |
25 Mar 2022 | 41.34 | 41.67 | 40.99 | 41.55 | 41.55 | 814,800 |
24 Mar 2022 | 41.00 | 41.37 | 40.19 | 41.12 | 41.12 | 989,000 |
23 Mar 2022 | 40.61 | 41.35 | 40.31 | 40.66 | 40.66 | 707,500 |
22 Mar 2022 | 40.25 | 41.44 | 40.25 | 41.21 | 41.21 | 1,752,700 |
21 Mar 2022 | 39.88 | 40.43 | 39.52 | 39.85 | 39.85 | 735,200 |
18 Mar 2022 | 39.28 | 40.47 | 38.92 | 40.36 | 40.36 | 1,824,400 |
17 Mar 2022 | 38.33 | 39.45 | 38.06 | 39.43 | 39.43 | 1,203,500 |
16 Mar 2022 | 37.20 | 38.76 | 37.07 | 38.73 | 38.73 | 774,300 |
15 Mar 2022 | 37.01 | 37.26 | 35.73 | 36.49 | 36.49 | 865,300 |
14 Mar 2022 | 37.91 | 38.03 | 36.43 | 36.87 | 36.87 | 653,400 |
11 Mar 2022 | 38.23 | 38.74 | 37.43 | 37.47 | 37.47 | 569,100 |
10 Mar 2022 | 36.96 | 37.78 | 36.63 | 37.70 | 37.70 | 816,300 |
09 Mar 2022 | 37.04 | 38.40 | 36.98 | 38.04 | 38.04 | 1,138,200 |
08 Mar 2022 | 34.65 | 37.01 | 34.30 | 35.86 | 35.86 | 1,292,700 |
07 Mar 2022 | 36.66 | 36.81 | 34.36 | 34.37 | 34.37 | 1,286,800 |
04 Mar 2022 | 38.51 | 38.58 | 36.33 | 36.52 | 36.52 | 1,667,600 |
03 Mar 2022 | 40.36 | 40.63 | 39.03 | 39.31 | 39.31 | 717,800 |
02 Mar 2022 | 38.94 | 40.51 | 38.94 | 40.20 | 40.20 | 1,030,300 |
01 Mar 2022 | 40.21 | 40.35 | 37.95 | 38.29 | 38.29 | 1,437,500 |
28 Feb 2022 | 40.52 | 41.32 | 39.84 | 40.52 | 40.52 | 860,600 |
25 Feb 2022 | 40.70 | 41.61 | 40.70 | 41.21 | 41.21 | 1,128,500 |
24 Feb 2022 | 38.32 | 40.86 | 38.20 | 40.70 | 40.70 | 2,006,300 |
23 Feb 2022 | 41.33 | 41.66 | 39.99 | 40.08 | 40.08 | 1,110,300 |
22 Feb 2022 | 41.86 | 42.14 | 40.91 | 41.04 | 41.04 | 1,266,900 |
18 Feb 2022 | 43.01 | 43.41 | 41.58 | 42.14 | 42.14 | 1,325,100 |
17 Feb 2022 | 43.79 | 44.06 | 42.85 | 42.99 | 42.99 | 1,603,700 |
16 Feb 2022 | 43.12 | 44.59 | 42.83 | 44.29 | 44.29 | 1,865,400 |
15 Feb 2022 | 42.00 | 43.52 | 41.62 | 43.38 | 43.38 | 1,903,300 |
14 Feb 2022 | 41.72 | 42.62 | 41.06 | 41.87 | 41.87 | 2,781,100 |
11 Feb 2022 | 42.46 | 43.06 | 41.57 | 42.00 | 42.00 | 2,083,700 |
10 Feb 2022 | 42.90 | 43.98 | 42.24 | 42.51 | 42.51 | 2,163,700 |
09 Feb 2022 | 42.20 | 44.01 | 42.00 | 43.78 | 43.78 | 5,972,400 |
08 Feb 2022 | 37.46 | 38.46 | 37.04 | 38.30 | 38.30 | 1,302,600 |
07 Feb 2022 | 37.25 | 37.34 | 36.49 | 37.15 | 37.15 | 1,210,800 |
04 Feb 2022 | 37.64 | 38.07 | 36.38 | 37.35 | 37.35 | 854,600 |
03 Feb 2022 | 37.97 | 38.64 | 37.59 | 37.80 | 37.80 | 721,100 |
02 Feb 2022 | 38.87 | 39.37 | 38.31 | 38.62 | 38.62 | 660,800 |
01 Feb 2022 | 37.96 | 39.08 | 37.96 | 38.90 | 38.90 | 1,006,800 |
31 Jan 2022 | 37.21 | 38.08 | 37.06 | 38.06 | 38.06 | 1,826,800 |
28 Jan 2022 | 36.64 | 37.16 | 35.77 | 37.16 | 37.16 | 1,205,100 |
27 Jan 2022 | 38.59 | 38.93 | 36.33 | 36.66 | 36.66 | 1,305,900 |
26 Jan 2022 | 39.15 | 39.99 | 37.81 | 37.95 | 37.95 | 940,400 |
25 Jan 2022 | 37.61 | 38.61 | 36.55 | 38.14 | 38.14 | 1,561,600 |
24 Jan 2022 | 38.25 | 38.79 | 36.57 | 38.47 | 38.47 | 2,743,900 |
21 Jan 2022 | 39.84 | 40.50 | 38.91 | 39.21 | 39.21 | 1,302,000 |
20 Jan 2022 | 40.52 | 41.83 | 40.18 | 40.26 | 40.26 | 905,300 |
19 Jan 2022 | 41.38 | 42.09 | 40.37 | 40.38 | 40.38 | 986,900 |
18 Jan 2022 | 42.16 | 42.16 | 41.14 | 41.42 | 41.42 | 1,174,500 |
14 Jan 2022 | 42.42 | 43.14 | 42.14 | 42.75 | 42.75 | 649,000 |
13 Jan 2022 | 42.94 | 43.51 | 42.69 | 42.90 | 42.90 | 653,700 |
12 Jan 2022 | 42.99 | 43.50 | 41.86 | 42.67 | 42.67 | 1,181,700 |
11 Jan 2022 | 41.89 | 42.82 | 41.17 | 42.59 | 42.59 | 1,082,200 |
10 Jan 2022 | 41.10 | 41.89 | 40.08 | 41.74 | 41.74 | 1,083,300 |
07 Jan 2022 | 41.77 | 42.19 | 41.29 | 41.53 | 41.53 | 1,462,400 |
06 Jan 2022 | 41.96 | 42.69 | 41.26 | 41.78 | 41.78 | 932,300 |
05 Jan 2022 | 42.92 | 43.75 | 42.07 | 42.13 | 42.13 | 1,404,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |