Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 28.51 | 29.80 | 28.51 | 28.86 | 28.86 | 3,112,700 |
18 May 2022 | 28.73 | 29.96 | 28.63 | 29.04 | 29.04 | 4,101,300 |
17 May 2022 | 28.72 | 29.22 | 27.63 | 28.36 | 28.36 | 2,566,500 |
16 May 2022 | 28.96 | 29.78 | 28.24 | 28.26 | 28.26 | 2,036,700 |
13 May 2022 | 29.01 | 30.07 | 28.68 | 29.21 | 29.21 | 4,137,400 |
12 May 2022 | 30.50 | 30.59 | 26.84 | 28.30 | 28.30 | 5,835,400 |
11 May 2022 | 30.66 | 32.28 | 29.59 | 29.70 | 29.70 | 3,065,700 |
10 May 2022 | 31.24 | 32.24 | 30.48 | 31.05 | 31.05 | 2,279,300 |
09 May 2022 | 33.69 | 33.76 | 30.42 | 30.68 | 30.68 | 3,482,300 |
06 May 2022 | 34.31 | 35.11 | 33.05 | 34.10 | 34.10 | 1,991,500 |
05 May 2022 | 35.70 | 36.22 | 33.98 | 34.46 | 34.46 | 2,279,600 |
04 May 2022 | 37.40 | 37.74 | 34.41 | 36.31 | 36.31 | 2,815,200 |
03 May 2022 | 37.75 | 37.94 | 36.40 | 37.20 | 37.20 | 1,916,200 |
02 May 2022 | 38.57 | 38.63 | 36.53 | 37.71 | 37.71 | 1,792,200 |
29 Apr 2022 | 39.35 | 39.72 | 38.00 | 38.27 | 38.27 | 1,352,900 |
28 Apr 2022 | 40.27 | 40.38 | 38.75 | 39.55 | 39.55 | 1,623,400 |
27 Apr 2022 | 40.45 | 40.82 | 39.41 | 39.83 | 39.83 | 1,217,100 |
26 Apr 2022 | 41.83 | 42.20 | 40.45 | 40.57 | 40.57 | 1,385,300 |
25 Apr 2022 | 40.97 | 42.08 | 40.51 | 41.72 | 41.72 | 1,465,000 |
22 Apr 2022 | 41.52 | 41.66 | 40.62 | 41.19 | 41.19 | 1,445,800 |
21 Apr 2022 | 43.48 | 43.98 | 41.58 | 41.71 | 41.71 | 1,354,000 |
20 Apr 2022 | 42.68 | 43.60 | 42.27 | 42.76 | 42.76 | 1,067,500 |
19 Apr 2022 | 41.69 | 43.28 | 41.64 | 42.60 | 42.60 | 1,337,900 |
18 Apr 2022 | 40.94 | 41.96 | 40.94 | 41.59 | 41.59 | 1,107,800 |
14 Apr 2022 | 40.95 | 42.22 | 40.95 | 41.37 | 41.37 | 936,300 |
13 Apr 2022 | 39.99 | 41.11 | 39.99 | 40.77 | 40.77 | 1,330,200 |
12 Apr 2022 | 39.63 | 40.45 | 39.14 | 39.47 | 39.47 | 1,060,200 |
11 Apr 2022 | 38.43 | 39.72 | 38.38 | 38.93 | 38.93 | 1,252,100 |
08 Apr 2022 | 38.52 | 39.06 | 37.72 | 38.85 | 38.85 | 1,507,800 |
07 Apr 2022 | 38.77 | 38.87 | 37.37 | 38.68 | 38.68 | 1,770,900 |
06 Apr 2022 | 40.01 | 40.33 | 38.52 | 38.79 | 38.79 | 1,509,100 |
05 Apr 2022 | 42.09 | 42.58 | 40.67 | 40.70 | 40.70 | 1,520,500 |
04 Apr 2022 | 42.56 | 42.59 | 41.57 | 41.86 | 41.86 | 956,300 |
01 Apr 2022 | 43.76 | 44.00 | 42.35 | 42.51 | 42.51 | 980,100 |
31 Mar 2022 | 43.37 | 44.60 | 43.24 | 43.50 | 43.50 | 1,156,800 |
30 Mar 2022 | 43.61 | 44.12 | 43.47 | 43.66 | 43.66 | 1,001,400 |
29 Mar 2022 | 43.68 | 44.00 | 42.87 | 43.68 | 43.68 | 1,526,400 |
28 Mar 2022 | 43.35 | 43.62 | 42.33 | 42.77 | 42.77 | 809,700 |
25 Mar 2022 | 43.25 | 43.93 | 42.93 | 43.35 | 43.35 | 929,900 |
24 Mar 2022 | 43.15 | 43.28 | 42.45 | 43.17 | 43.17 | 1,246,000 |
23 Mar 2022 | 43.83 | 44.17 | 42.81 | 43.05 | 43.05 | 1,159,200 |
22 Mar 2022 | 43.81 | 44.82 | 43.48 | 43.95 | 43.95 | 1,138,800 |
21 Mar 2022 | 42.63 | 43.80 | 42.13 | 43.77 | 43.77 | 1,792,200 |
18 Mar 2022 | 42.56 | 43.29 | 42.12 | 42.70 | 42.70 | 2,004,900 |
17 Mar 2022 | 41.99 | 43.00 | 41.89 | 42.86 | 42.86 | 1,053,000 |
16 Mar 2022 | 40.85 | 42.87 | 40.60 | 42.71 | 42.71 | 1,572,600 |
15 Mar 2022 | 40.25 | 41.06 | 39.55 | 40.09 | 40.09 | 1,102,800 |
14 Mar 2022 | 40.19 | 41.45 | 39.32 | 39.66 | 39.66 | 1,373,400 |
11 Mar 2022 | 39.85 | 40.94 | 39.41 | 40.46 | 40.46 | 1,361,900 |
10 Mar 2022 | 38.59 | 40.17 | 38.55 | 39.50 | 39.50 | 1,211,900 |
09 Mar 2022 | 39.87 | 41.20 | 39.53 | 39.57 | 39.57 | 1,099,000 |
08 Mar 2022 | 37.18 | 40.06 | 35.92 | 38.83 | 38.83 | 2,269,600 |
07 Mar 2022 | 41.20 | 41.27 | 36.55 | 36.64 | 36.64 | 1,995,400 |
04 Mar 2022 | 42.78 | 42.78 | 40.93 | 41.16 | 41.16 | 1,861,700 |
03 Mar 2022 | 43.49 | 43.73 | 41.30 | 41.69 | 41.69 | 1,382,500 |
02 Mar 2022 | 42.15 | 43.55 | 41.97 | 43.19 | 43.19 | 2,022,600 |
01 Mar 2022 | 43.25 | 43.34 | 41.39 | 41.61 | 41.61 | 2,237,100 |
28 Feb 2022 | 44.48 | 45.32 | 43.40 | 43.66 | 43.66 | 2,613,500 |
25 Feb 2022 | 46.00 | 46.59 | 43.37 | 44.97 | 44.97 | 3,333,800 |
24 Feb 2022 | 40.92 | 45.91 | 40.80 | 45.59 | 45.59 | 3,694,000 |
23 Feb 2022 | 44.56 | 45.00 | 43.11 | 43.38 | 43.38 | 1,793,800 |
22 Feb 2022 | 44.57 | 45.24 | 43.54 | 44.06 | 44.06 | 1,335,200 |
18 Feb 2022 | 45.34 | 46.14 | 44.44 | 44.78 | 44.78 | 1,375,000 |
17 Feb 2022 | 46.28 | 46.65 | 45.10 | 45.60 | 45.60 | 1,163,200 |
16 Feb 2022 | 45.49 | 47.20 | 45.39 | 46.76 | 46.76 | 1,431,100 |
15 Feb 2022 | 45.39 | 46.34 | 45.31 | 46.19 | 46.19 | 1,225,300 |
14 Feb 2022 | 44.32 | 45.50 | 44.20 | 44.28 | 44.28 | 1,253,300 |
11 Feb 2022 | 45.05 | 46.27 | 43.56 | 44.11 | 44.11 | 1,821,100 |
10 Feb 2022 | 44.87 | 47.24 | 44.47 | 45.17 | 45.17 | 2,733,400 |
09 Feb 2022 | 43.50 | 44.87 | 43.46 | 44.84 | 44.84 | 1,522,700 |
08 Feb 2022 | 41.86 | 43.25 | 41.54 | 43.07 | 43.07 | 1,021,500 |
07 Feb 2022 | 41.24 | 41.92 | 40.78 | 41.62 | 41.62 | 733,200 |
04 Feb 2022 | 40.36 | 41.30 | 39.82 | 41.02 | 41.02 | 648,800 |
03 Feb 2022 | 39.97 | 40.94 | 39.88 | 39.95 | 39.95 | 847,900 |
02 Feb 2022 | 41.10 | 41.73 | 40.33 | 40.65 | 40.65 | 1,079,100 |
01 Feb 2022 | 39.85 | 41.80 | 39.56 | 41.31 | 41.31 | 2,886,100 |
31 Jan 2022 | 38.58 | 39.50 | 37.78 | 39.49 | 39.49 | 1,118,100 |
28 Jan 2022 | 37.11 | 38.61 | 36.63 | 38.58 | 38.58 | 1,370,300 |
27 Jan 2022 | 38.53 | 39.30 | 37.35 | 37.43 | 37.43 | 1,514,500 |
26 Jan 2022 | 39.21 | 40.03 | 37.81 | 37.99 | 37.99 | 1,203,500 |
25 Jan 2022 | 38.00 | 38.95 | 37.29 | 38.46 | 38.46 | 1,418,500 |
24 Jan 2022 | 38.00 | 38.96 | 36.32 | 38.81 | 38.81 | 1,774,700 |
21 Jan 2022 | 39.70 | 40.29 | 38.68 | 39.08 | 39.08 | 1,362,400 |
20 Jan 2022 | 40.20 | 41.88 | 40.01 | 40.09 | 40.09 | 1,319,100 |
19 Jan 2022 | 40.47 | 40.96 | 40.00 | 40.05 | 40.05 | 1,001,700 |
18 Jan 2022 | 41.99 | 41.99 | 40.38 | 40.49 | 40.49 | 1,200,100 |
14 Jan 2022 | 41.50 | 41.80 | 39.84 | 40.68 | 40.68 | 1,429,500 |
13 Jan 2022 | 42.26 | 42.52 | 41.37 | 41.55 | 41.55 | 1,034,200 |
12 Jan 2022 | 43.40 | 43.45 | 42.01 | 42.19 | 42.19 | 1,059,200 |
11 Jan 2022 | 42.45 | 43.60 | 42.43 | 43.22 | 43.22 | 931,300 |
10 Jan 2022 | 43.75 | 43.75 | 42.38 | 42.74 | 42.74 | 1,225,400 |
07 Jan 2022 | 43.22 | 44.27 | 42.98 | 43.76 | 43.76 | 1,236,400 |
06 Jan 2022 | 42.48 | 43.47 | 42.14 | 43.12 | 43.12 | 985,600 |
05 Jan 2022 | 43.72 | 44.32 | 42.40 | 42.45 | 42.45 | 1,403,600 |
04 Jan 2022 | 44.26 | 45.10 | 43.71 | 43.79 | 43.79 | 1,429,300 |
03 Jan 2022 | 43.14 | 44.70 | 43.14 | 43.71 | 43.71 | 1,473,400 |
31 Dec 2021 | 41.92 | 42.61 | 41.71 | 42.58 | 42.58 | 1,014,600 |
30 Dec 2021 | 42.36 | 42.92 | 42.18 | 42.28 | 42.28 | 593,000 |
29 Dec 2021 | 42.38 | 42.71 | 41.97 | 42.26 | 42.26 | 930,200 |
28 Dec 2021 | 42.69 | 43.61 | 42.20 | 42.87 | 42.87 | 759,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |