Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 27.55 | 28.03 | 26.11 | 27.75 | 27.75 | 1,782,400 |
19 May 2022 | 26.42 | 28.33 | 26.08 | 26.99 | 26.99 | 2,655,600 |
18 May 2022 | 26.02 | 27.14 | 24.81 | 25.61 | 25.61 | 1,972,000 |
17 May 2022 | 26.61 | 27.05 | 24.73 | 26.40 | 26.40 | 2,674,200 |
16 May 2022 | 27.50 | 27.83 | 25.01 | 25.50 | 25.50 | 2,530,200 |
13 May 2022 | 26.55 | 28.30 | 25.95 | 27.00 | 27.00 | 5,335,200 |
12 May 2022 | 22.74 | 26.07 | 20.05 | 25.11 | 25.11 | 24,331,100 |
11 May 2022 | 40.00 | 40.48 | 34.07 | 34.37 | 34.37 | 7,713,100 |
10 May 2022 | 42.20 | 42.72 | 39.25 | 40.80 | 40.80 | 1,972,700 |
09 May 2022 | 44.72 | 44.72 | 41.08 | 41.08 | 41.08 | 2,604,200 |
06 May 2022 | 45.02 | 47.30 | 43.60 | 45.56 | 45.56 | 1,636,800 |
05 May 2022 | 48.13 | 49.28 | 45.22 | 45.74 | 45.74 | 1,328,500 |
04 May 2022 | 48.30 | 49.33 | 45.61 | 49.16 | 49.16 | 1,173,600 |
03 May 2022 | 49.38 | 49.40 | 47.11 | 47.38 | 47.38 | 851,400 |
02 May 2022 | 47.80 | 49.36 | 46.44 | 49.25 | 49.25 | 877,800 |
29 Apr 2022 | 47.82 | 49.99 | 47.39 | 47.77 | 47.77 | 579,700 |
28 Apr 2022 | 48.05 | 49.15 | 46.00 | 48.14 | 48.14 | 1,239,300 |
27 Apr 2022 | 47.61 | 48.77 | 46.50 | 47.00 | 47.00 | 1,175,700 |
26 Apr 2022 | 52.40 | 52.60 | 45.83 | 46.89 | 46.89 | 2,606,000 |
25 Apr 2022 | 50.80 | 53.21 | 50.05 | 52.78 | 52.78 | 603,100 |
22 Apr 2022 | 52.44 | 52.88 | 50.19 | 51.19 | 51.19 | 689,200 |
21 Apr 2022 | 54.88 | 55.89 | 52.03 | 52.07 | 52.07 | 949,200 |
20 Apr 2022 | 55.63 | 56.18 | 54.10 | 54.30 | 54.30 | 789,800 |
19 Apr 2022 | 53.50 | 57.10 | 53.10 | 55.55 | 55.55 | 1,589,400 |
18 Apr 2022 | 53.00 | 53.76 | 51.01 | 53.72 | 53.72 | 692,600 |
14 Apr 2022 | 52.21 | 53.38 | 51.75 | 52.99 | 52.99 | 802,200 |
13 Apr 2022 | 51.51 | 53.24 | 50.35 | 52.12 | 52.12 | 1,806,000 |
12 Apr 2022 | 52.54 | 54.50 | 51.10 | 51.16 | 51.16 | 1,729,700 |
11 Apr 2022 | 49.10 | 52.48 | 49.00 | 52.31 | 52.31 | 1,043,400 |
08 Apr 2022 | 51.61 | 51.85 | 49.75 | 50.57 | 50.57 | 956,800 |
07 Apr 2022 | 52.17 | 52.95 | 49.28 | 52.04 | 52.04 | 1,616,200 |
06 Apr 2022 | 52.00 | 52.95 | 50.50 | 52.15 | 52.15 | 1,940,800 |
05 Apr 2022 | 57.52 | 57.74 | 52.66 | 53.51 | 53.51 | 2,507,400 |
04 Apr 2022 | 56.80 | 58.69 | 54.75 | 57.65 | 57.65 | 1,830,700 |
01 Apr 2022 | 56.43 | 57.75 | 54.50 | 56.83 | 56.83 | 2,402,200 |
31 Mar 2022 | 62.50 | 63.54 | 55.13 | 55.27 | 55.27 | 3,932,800 |
30 Mar 2022 | 63.00 | 66.00 | 61.27 | 61.92 | 61.92 | 4,269,900 |
29 Mar 2022 | 56.69 | 64.93 | 56.08 | 62.77 | 62.77 | 4,884,100 |
28 Mar 2022 | 55.11 | 57.05 | 53.57 | 55.85 | 55.85 | 1,170,500 |
25 Mar 2022 | 58.00 | 58.38 | 53.71 | 54.92 | 54.92 | 1,438,000 |
24 Mar 2022 | 57.07 | 59.19 | 56.45 | 57.77 | 57.77 | 1,037,900 |
23 Mar 2022 | 59.16 | 59.24 | 55.04 | 56.90 | 56.90 | 1,532,500 |
22 Mar 2022 | 59.13 | 62.01 | 59.13 | 59.37 | 59.37 | 2,270,000 |
21 Mar 2022 | 58.18 | 59.38 | 56.80 | 58.90 | 58.90 | 1,387,700 |
18 Mar 2022 | 56.85 | 60.00 | 56.30 | 58.54 | 58.54 | 2,922,800 |
17 Mar 2022 | 51.49 | 57.49 | 50.80 | 57.26 | 57.26 | 3,035,600 |
16 Mar 2022 | 50.54 | 52.20 | 49.31 | 51.58 | 51.58 | 1,688,300 |
15 Mar 2022 | 47.25 | 50.14 | 47.00 | 49.41 | 49.41 | 1,303,700 |
14 Mar 2022 | 47.80 | 49.75 | 46.50 | 48.28 | 48.28 | 1,575,000 |
11 Mar 2022 | 51.59 | 52.01 | 47.81 | 48.80 | 48.80 | 3,101,200 |
10 Mar 2022 | 49.50 | 53.38 | 48.34 | 52.97 | 52.97 | 1,408,700 |
09 Mar 2022 | 48.40 | 52.30 | 48.04 | 50.81 | 50.81 | 2,090,300 |
08 Mar 2022 | 45.34 | 48.98 | 43.50 | 47.48 | 47.48 | 1,714,700 |
07 Mar 2022 | 48.95 | 49.04 | 44.90 | 45.11 | 45.11 | 1,802,500 |
04 Mar 2022 | 45.99 | 51.04 | 45.32 | 49.37 | 49.37 | 2,930,400 |
03 Mar 2022 | 44.90 | 47.87 | 43.35 | 45.89 | 45.89 | 3,783,200 |
02 Mar 2022 | 46.10 | 46.81 | 44.01 | 44.22 | 44.22 | 2,953,100 |
01 Mar 2022 | 49.11 | 49.40 | 46.18 | 47.52 | 47.52 | 3,063,900 |
28 Feb 2022 | 47.00 | 49.25 | 46.24 | 48.21 | 48.21 | 1,325,500 |
25 Feb 2022 | 48.53 | 48.53 | 45.78 | 47.25 | 47.25 | 1,128,700 |
24 Feb 2022 | 43.20 | 48.73 | 42.84 | 48.72 | 48.72 | 1,669,700 |
23 Feb 2022 | 49.01 | 49.72 | 44.55 | 44.99 | 44.99 | 2,187,800 |
22 Feb 2022 | 49.00 | 52.27 | 48.01 | 48.16 | 48.16 | 1,021,500 |
18 Feb 2022 | 50.80 | 51.87 | 48.77 | 50.66 | 50.66 | 1,043,300 |
17 Feb 2022 | 52.94 | 53.89 | 50.02 | 50.02 | 50.02 | 869,300 |
16 Feb 2022 | 53.50 | 55.35 | 52.11 | 53.66 | 53.66 | 1,112,200 |
15 Feb 2022 | 52.48 | 53.69 | 51.61 | 53.52 | 53.52 | 959,100 |
14 Feb 2022 | 51.50 | 53.65 | 50.45 | 51.28 | 51.28 | 1,148,000 |
11 Feb 2022 | 56.00 | 56.50 | 50.86 | 51.79 | 51.79 | 2,517,900 |
10 Feb 2022 | 57.29 | 60.28 | 54.33 | 56.05 | 56.05 | 2,432,300 |
09 Feb 2022 | 59.93 | 60.00 | 56.21 | 58.64 | 58.64 | 1,778,600 |
08 Feb 2022 | 56.81 | 58.92 | 54.06 | 58.50 | 58.50 | 1,822,400 |
07 Feb 2022 | 58.60 | 63.20 | 55.29 | 56.35 | 56.35 | 4,429,200 |
04 Feb 2022 | 55.70 | 57.99 | 54.25 | 57.74 | 57.74 | 1,995,400 |
03 Feb 2022 | 54.50 | 58.90 | 53.09 | 54.75 | 54.75 | 1,827,000 |
02 Feb 2022 | 56.92 | 59.37 | 54.51 | 56.29 | 56.29 | 2,409,500 |
01 Feb 2022 | 52.02 | 59.71 | 51.30 | 58.41 | 58.41 | 5,480,000 |
31 Jan 2022 | 47.74 | 52.48 | 47.51 | 52.15 | 52.15 | 2,304,000 |
28 Jan 2022 | 47.50 | 49.56 | 45.59 | 47.52 | 47.52 | 1,717,800 |
27 Jan 2022 | 49.00 | 50.51 | 47.03 | 47.99 | 47.99 | 1,415,800 |
26 Jan 2022 | 49.92 | 52.12 | 47.56 | 48.85 | 48.85 | 2,117,100 |
25 Jan 2022 | 45.63 | 49.98 | 43.56 | 48.91 | 48.91 | 3,728,300 |
24 Jan 2022 | 40.00 | 45.52 | 38.11 | 45.51 | 45.51 | 2,989,300 |
21 Jan 2022 | 41.36 | 43.54 | 40.05 | 41.31 | 41.31 | 1,772,000 |
20 Jan 2022 | 42.10 | 44.75 | 41.85 | 42.00 | 42.00 | 1,852,800 |
19 Jan 2022 | 43.56 | 44.59 | 40.14 | 41.57 | 41.57 | 3,562,600 |
18 Jan 2022 | 44.44 | 46.46 | 42.89 | 43.87 | 43.87 | 2,068,700 |
14 Jan 2022 | 45.67 | 46.70 | 44.11 | 45.17 | 45.17 | 1,841,200 |
13 Jan 2022 | 46.97 | 47.00 | 44.39 | 45.88 | 45.88 | 2,054,700 |
12 Jan 2022 | 50.50 | 50.67 | 45.92 | 45.99 | 45.99 | 2,930,000 |
11 Jan 2022 | 48.32 | 50.91 | 46.78 | 50.21 | 50.21 | 3,868,900 |
10 Jan 2022 | 45.70 | 47.94 | 42.38 | 47.81 | 47.81 | 2,281,500 |
07 Jan 2022 | 46.75 | 47.99 | 45.02 | 46.47 | 46.47 | 806,800 |
06 Jan 2022 | 46.05 | 47.66 | 44.75 | 46.63 | 46.63 | 1,174,400 |
05 Jan 2022 | 50.51 | 50.93 | 45.82 | 46.45 | 46.45 | 1,836,900 |
04 Jan 2022 | 52.80 | 53.80 | 49.34 | 50.92 | 50.92 | 956,000 |
03 Jan 2022 | 51.47 | 52.99 | 49.25 | 52.42 | 52.42 | 639,400 |
31 Dec 2021 | 52.15 | 52.66 | 50.68 | 50.91 | 50.91 | 527,000 |
30 Dec 2021 | 52.22 | 54.80 | 52.05 | 52.14 | 52.14 | 887,200 |
29 Dec 2021 | 50.60 | 52.46 | 49.05 | 52.24 | 52.24 | 747,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |