Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 36.75 | 37.62 | 35.14 | 36.79 | 36.79 | 309,800 |
19 May 2022 | 34.63 | 36.70 | 33.44 | 35.72 | 35.72 | 414,900 |
18 May 2022 | 35.00 | 36.31 | 33.61 | 34.51 | 34.51 | 592,400 |
17 May 2022 | 33.55 | 35.47 | 33.55 | 35.35 | 35.35 | 489,400 |
16 May 2022 | 32.85 | 34.13 | 32.28 | 32.94 | 32.94 | 682,600 |
13 May 2022 | 28.13 | 33.86 | 28.13 | 33.22 | 33.22 | 901,700 |
12 May 2022 | 25.03 | 28.50 | 24.61 | 27.07 | 27.07 | 983,200 |
11 May 2022 | 30.00 | 30.90 | 24.50 | 25.03 | 25.03 | 1,032,700 |
10 May 2022 | 26.82 | 27.26 | 25.02 | 26.24 | 26.24 | 634,600 |
09 May 2022 | 28.23 | 29.10 | 24.80 | 25.56 | 25.56 | 1,049,400 |
06 May 2022 | 34.87 | 35.41 | 28.08 | 28.55 | 28.55 | 852,000 |
05 May 2022 | 36.98 | 37.12 | 35.53 | 35.78 | 35.78 | 391,500 |
04 May 2022 | 38.38 | 38.68 | 34.93 | 37.63 | 37.63 | 306,100 |
03 May 2022 | 39.81 | 40.94 | 38.91 | 39.09 | 39.09 | 395,000 |
02 May 2022 | 40.09 | 42.02 | 38.17 | 39.55 | 39.55 | 318,800 |
29 Apr 2022 | 40.73 | 44.18 | 39.40 | 39.96 | 39.96 | 783,300 |
28 Apr 2022 | 43.00 | 43.57 | 37.92 | 39.93 | 39.93 | 396,700 |
27 Apr 2022 | 41.62 | 44.34 | 40.56 | 42.77 | 42.77 | 522,400 |
26 Apr 2022 | 44.89 | 45.27 | 40.74 | 41.22 | 41.22 | 492,500 |
25 Apr 2022 | 42.18 | 46.05 | 41.69 | 45.89 | 45.89 | 315,900 |
22 Apr 2022 | 41.78 | 45.19 | 41.30 | 43.39 | 43.39 | 385,000 |
21 Apr 2022 | 45.70 | 46.58 | 42.00 | 42.21 | 42.21 | 523,600 |
20 Apr 2022 | 44.57 | 45.76 | 44.26 | 45.00 | 45.00 | 415,000 |
19 Apr 2022 | 43.00 | 45.31 | 42.48 | 45.12 | 45.12 | 282,800 |
18 Apr 2022 | 44.60 | 44.60 | 42.19 | 42.80 | 42.80 | 377,100 |
14 Apr 2022 | 44.49 | 45.12 | 43.50 | 44.41 | 44.41 | 251,300 |
13 Apr 2022 | 42.38 | 45.19 | 40.96 | 44.65 | 44.65 | 322,500 |
12 Apr 2022 | 43.91 | 44.53 | 41.78 | 42.45 | 42.45 | 244,800 |
11 Apr 2022 | 43.10 | 44.72 | 42.03 | 42.89 | 42.89 | 289,800 |
08 Apr 2022 | 46.21 | 46.24 | 43.34 | 43.51 | 43.51 | 212,300 |
07 Apr 2022 | 47.00 | 48.01 | 45.00 | 46.65 | 46.65 | 374,700 |
06 Apr 2022 | 48.03 | 49.04 | 45.76 | 47.00 | 47.00 | 372,000 |
05 Apr 2022 | 49.30 | 50.05 | 47.89 | 48.00 | 48.00 | 604,800 |
04 Apr 2022 | 46.01 | 50.05 | 45.80 | 49.68 | 49.68 | 639,300 |
01 Apr 2022 | 46.60 | 47.34 | 44.08 | 45.47 | 45.47 | 495,900 |
31 Mar 2022 | 45.35 | 45.35 | 42.90 | 43.98 | 43.98 | 463,000 |
30 Mar 2022 | 45.80 | 46.73 | 44.50 | 45.51 | 45.51 | 495,800 |
29 Mar 2022 | 42.53 | 45.43 | 42.53 | 45.19 | 45.19 | 761,300 |
28 Mar 2022 | 43.11 | 43.32 | 38.98 | 41.32 | 41.32 | 501,000 |
25 Mar 2022 | 45.42 | 45.42 | 41.75 | 42.31 | 42.31 | 520,800 |
24 Mar 2022 | 44.64 | 47.30 | 42.43 | 46.91 | 46.91 | 1,667,900 |
23 Mar 2022 | 42.45 | 45.53 | 41.26 | 43.82 | 43.82 | 1,032,100 |
22 Mar 2022 | 39.66 | 43.29 | 39.00 | 42.65 | 42.65 | 895,100 |
21 Mar 2022 | 39.38 | 39.69 | 37.58 | 38.43 | 38.43 | 1,359,300 |
18 Mar 2022 | 35.13 | 40.17 | 34.92 | 38.73 | 38.73 | 2,226,300 |
17 Mar 2022 | 34.56 | 36.45 | 32.98 | 35.35 | 35.35 | 1,260,800 |
16 Mar 2022 | 36.20 | 40.79 | 35.54 | 35.81 | 35.81 | 3,816,500 |
15 Mar 2022 | 27.89 | 30.14 | 27.01 | 29.06 | 29.06 | 2,348,700 |
14 Mar 2022 | 28.10 | 29.59 | 25.74 | 27.77 | 27.77 | 3,693,400 |
11 Mar 2022 | 35.27 | 35.80 | 29.62 | 29.78 | 29.78 | 2,447,600 |
10 Mar 2022 | 36.80 | 36.80 | 30.02 | 35.50 | 35.50 | 2,969,400 |
09 Mar 2022 | 36.76 | 39.80 | 36.76 | 39.02 | 39.02 | 599,600 |
08 Mar 2022 | 37.67 | 38.18 | 35.28 | 36.71 | 36.71 | 1,503,800 |
07 Mar 2022 | 40.45 | 42.35 | 37.00 | 37.23 | 37.23 | 668,600 |
04 Mar 2022 | 41.31 | 42.45 | 39.82 | 40.50 | 40.50 | 676,800 |
03 Mar 2022 | 52.09 | 52.51 | 41.20 | 41.86 | 41.86 | 893,400 |
02 Mar 2022 | 50.93 | 53.56 | 43.41 | 52.53 | 52.53 | 1,712,700 |
01 Mar 2022 | 54.04 | 55.76 | 52.12 | 52.55 | 52.55 | 417,600 |
28 Feb 2022 | 53.55 | 56.06 | 51.87 | 54.70 | 54.70 | 580,900 |
25 Feb 2022 | 55.13 | 55.61 | 52.24 | 54.06 | 54.06 | 271,100 |
24 Feb 2022 | 48.40 | 55.33 | 48.12 | 55.25 | 55.25 | 393,200 |
23 Feb 2022 | 58.65 | 61.29 | 50.74 | 51.22 | 51.22 | 720,800 |
22 Feb 2022 | 58.52 | 59.54 | 56.78 | 57.55 | 57.55 | 1,007,200 |
18 Feb 2022 | 56.60 | 59.42 | 56.01 | 59.33 | 59.33 | 782,700 |
17 Feb 2022 | 59.83 | 59.83 | 55.57 | 56.68 | 56.68 | 542,600 |
16 Feb 2022 | 57.36 | 58.78 | 55.75 | 58.75 | 58.75 | 758,900 |
15 Feb 2022 | 54.01 | 57.35 | 53.60 | 56.96 | 56.96 | 722,100 |
14 Feb 2022 | 53.68 | 54.02 | 51.64 | 52.50 | 52.50 | 671,600 |
11 Feb 2022 | 54.80 | 55.10 | 52.61 | 53.65 | 53.65 | 588,600 |
10 Feb 2022 | 53.61 | 55.90 | 52.21 | 54.06 | 54.06 | 715,500 |
09 Feb 2022 | 49.88 | 54.56 | 49.32 | 54.27 | 54.27 | 346,800 |
08 Feb 2022 | 49.64 | 50.26 | 48.18 | 49.83 | 49.83 | 483,200 |
07 Feb 2022 | 49.11 | 51.90 | 48.82 | 49.45 | 49.45 | 780,800 |
04 Feb 2022 | 51.04 | 51.62 | 49.35 | 49.81 | 49.81 | 562,800 |
03 Feb 2022 | 52.00 | 53.44 | 50.51 | 50.74 | 50.74 | 946,600 |
02 Feb 2022 | 53.64 | 54.35 | 52.70 | 53.32 | 53.32 | 677,600 |
01 Feb 2022 | 49.68 | 53.94 | 49.53 | 53.59 | 53.59 | 416,600 |
31 Jan 2022 | 44.63 | 50.11 | 44.13 | 49.67 | 49.67 | 598,800 |
28 Jan 2022 | 42.48 | 43.50 | 39.75 | 43.42 | 43.42 | 698,500 |
27 Jan 2022 | 47.16 | 47.16 | 41.97 | 42.01 | 42.01 | 668,500 |
26 Jan 2022 | 49.34 | 49.80 | 46.10 | 46.59 | 46.59 | 227,200 |
25 Jan 2022 | 48.31 | 49.94 | 45.81 | 48.14 | 48.14 | 513,800 |
24 Jan 2022 | 48.94 | 50.02 | 44.45 | 49.86 | 49.86 | 377,500 |
21 Jan 2022 | 52.74 | 53.32 | 50.27 | 50.58 | 50.58 | 408,100 |
20 Jan 2022 | 53.40 | 55.29 | 52.01 | 52.20 | 52.20 | 673,100 |
19 Jan 2022 | 51.84 | 52.50 | 50.53 | 51.97 | 51.97 | 1,042,000 |
18 Jan 2022 | 47.55 | 54.40 | 47.55 | 52.54 | 52.54 | 1,354,500 |
14 Jan 2022 | 51.01 | 51.96 | 48.15 | 49.78 | 49.78 | 833,200 |
13 Jan 2022 | 54.79 | 56.17 | 51.37 | 51.64 | 51.64 | 444,600 |
12 Jan 2022 | 59.05 | 60.44 | 55.72 | 56.30 | 56.30 | 655,400 |
11 Jan 2022 | 58.00 | 60.77 | 57.71 | 58.74 | 58.74 | 466,100 |
10 Jan 2022 | 54.60 | 58.98 | 53.43 | 58.56 | 58.56 | 640,000 |
07 Jan 2022 | 54.40 | 58.71 | 53.68 | 55.08 | 55.08 | 438,700 |
06 Jan 2022 | 54.07 | 56.20 | 53.15 | 54.04 | 54.04 | 564,200 |
05 Jan 2022 | 57.70 | 59.33 | 53.86 | 54.15 | 54.15 | 603,000 |
04 Jan 2022 | 63.05 | 63.13 | 57.75 | 59.60 | 59.60 | 564,100 |
03 Jan 2022 | 62.69 | 65.03 | 60.55 | 64.40 | 64.40 | 211,700 |
31 Dec 2021 | 66.83 | 67.99 | 62.45 | 62.85 | 62.85 | 278,800 |
30 Dec 2021 | 62.68 | 68.63 | 62.68 | 66.92 | 66.92 | 381,400 |
29 Dec 2021 | 64.66 | 64.93 | 62.00 | 63.28 | 63.28 | 334,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |