Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 55.450 | 55.550 | 52.700 | 53.100 | 53.100 | 18,220,959 |
23 May 2022 | 56.500 | 57.600 | 55.500 | 56.250 | 56.250 | 17,402,362 |
20 May 2022 | 52.650 | 56.900 | 52.650 | 56.300 | 56.300 | 23,894,610 |
19 May 2022 | 51.350 | 53.100 | 50.400 | 52.200 | 52.200 | 28,372,183 |
18 May 2022 | 54.250 | 54.800 | 51.050 | 52.950 | 52.950 | 16,663,725 |
17 May 2022 | 52.350 | 54.550 | 51.800 | 54.300 | 54.300 | 14,780,969 |
16 May 2022 | 52.750 | 53.500 | 51.300 | 53.050 | 53.050 | 12,780,506 |
13 May 2022 | 51.700 | 52.900 | 51.200 | 51.900 | 51.900 | 12,424,892 |
12 May 2022 | 50.900 | 52.200 | 50.100 | 51.100 | 51.100 | 15,939,151 |
11 May 2022 | 48.950 | 55.150 | 47.750 | 52.600 | 52.600 | 28,078,770 |
10 May 2022 | 47.800 | 50.150 | 46.800 | 49.400 | 49.400 | 28,862,006 |
06 May 2022 | 52.050 | 52.950 | 50.400 | 50.400 | 50.400 | 20,683,293 |
05 May 2022 | 58.250 | 58.950 | 52.300 | 54.200 | 54.200 | 28,071,240 |
04 May 2022 | 59.700 | 60.250 | 56.700 | 57.300 | 57.300 | 7,584,437 |
03 May 2022 | 58.800 | 61.400 | 57.400 | 60.400 | 60.400 | 17,967,863 |
29 Apr 2022 | 54.800 | 60.400 | 54.250 | 60.000 | 60.000 | 24,428,075 |
28 Apr 2022 | 55.900 | 56.500 | 54.000 | 55.200 | 55.200 | 8,547,560 |
27 Apr 2022 | 54.750 | 56.050 | 53.000 | 55.050 | 55.050 | 17,650,568 |
26 Apr 2022 | 54.800 | 56.800 | 53.100 | 55.500 | 55.500 | 20,432,729 |
25 Apr 2022 | 55.600 | 56.650 | 52.700 | 53.650 | 53.650 | 21,317,347 |
22 Apr 2022 | 53.050 | 58.000 | 53.050 | 56.800 | 56.800 | 16,341,082 |
21 Apr 2022 | 58.500 | 59.200 | 54.000 | 56.000 | 56.000 | 34,216,567 |
20 Apr 2022 | 60.200 | 61.550 | 59.500 | 60.100 | 60.100 | 10,390,366 |
19 Apr 2022 | 61.500 | 62.250 | 59.700 | 60.250 | 60.250 | 19,699,802 |
14 Apr 2022 | 62.250 | 64.100 | 61.550 | 63.600 | 63.600 | 14,023,953 |
13 Apr 2022 | 60.600 | 62.350 | 59.300 | 61.400 | 61.400 | 16,908,743 |
12 Apr 2022 | 60.850 | 64.200 | 60.350 | 62.650 | 62.650 | 18,323,046 |
11 Apr 2022 | 64.950 | 64.950 | 60.500 | 61.650 | 61.650 | 18,252,154 |
08 Apr 2022 | 62.850 | 65.800 | 62.850 | 65.250 | 65.250 | 14,189,912 |
07 Apr 2022 | 68.850 | 69.050 | 64.000 | 65.000 | 65.000 | 25,363,451 |
06 Apr 2022 | 68.000 | 70.550 | 67.200 | 68.600 | 68.600 | 18,806,759 |
04 Apr 2022 | 67.500 | 69.950 | 66.700 | 69.550 | 69.550 | 15,898,241 |
01 Apr 2022 | 63.000 | 66.300 | 62.450 | 65.850 | 65.850 | 14,467,181 |
31 Mar 2022 | 69.200 | 69.200 | 63.450 | 65.050 | 65.050 | 33,554,314 |
30 Mar 2022 | 68.950 | 69.750 | 66.350 | 69.200 | 69.200 | 34,290,678 |
29 Mar 2022 | 67.950 | 69.100 | 66.300 | 67.850 | 67.850 | 28,310,719 |
28 Mar 2022 | 63.600 | 68.000 | 61.700 | 65.050 | 65.050 | 38,220,928 |
25 Mar 2022 | 68.550 | 70.050 | 62.050 | 63.600 | 63.600 | 58,903,743 |
24 Mar 2022 | 65.400 | 71.500 | 63.200 | 69.400 | 69.400 | 69,665,250 |
23 Mar 2022 | 61.000 | 67.300 | 56.800 | 65.300 | 65.300 | 89,041,196 |
22 Mar 2022 | 55.450 | 58.700 | 54.700 | 58.350 | 58.350 | 26,849,430 |
21 Mar 2022 | 56.750 | 56.850 | 53.200 | 55.600 | 55.600 | 37,646,449 |
18 Mar 2022 | 54.500 | 55.250 | 50.800 | 53.550 | 53.550 | 57,709,699 |
17 Mar 2022 | 52.750 | 56.850 | 52.650 | 56.600 | 56.600 | 77,995,856 |
16 Mar 2022 | 42.100 | 47.850 | 41.450 | 47.250 | 47.250 | 99,327,668 |
15 Mar 2022 | 41.800 | 46.800 | 40.300 | 40.950 | 40.950 | 72,277,103 |
14 Mar 2022 | 51.350 | 51.650 | 44.550 | 44.900 | 44.900 | 61,166,312 |
11 Mar 2022 | 50.100 | 54.350 | 49.150 | 53.250 | 53.250 | 29,744,035 |
10 Mar 2022 | 53.500 | 56.000 | 52.600 | 54.000 | 54.000 | 38,925,858 |
09 Mar 2022 | 55.200 | 56.250 | 50.250 | 52.000 | 52.000 | 46,880,429 |
08 Mar 2022 | 55.200 | 58.600 | 55.200 | 55.900 | 55.900 | 26,216,075 |
07 Mar 2022 | 59.650 | 59.900 | 55.100 | 56.250 | 56.250 | 33,506,916 |
04 Mar 2022 | 60.050 | 62.400 | 59.400 | 61.950 | 61.950 | 24,015,075 |
03 Mar 2022 | 65.300 | 66.700 | 62.150 | 63.250 | 63.250 | 20,160,933 |
02 Mar 2022 | 67.250 | 67.350 | 64.950 | 66.050 | 66.050 | 13,663,820 |
01 Mar 2022 | 65.200 | 67.950 | 65.150 | 67.350 | 67.350 | 28,463,434 |
28 Feb 2022 | 64.250 | 64.500 | 62.050 | 64.250 | 64.250 | 25,287,895 |
25 Feb 2022 | 64.400 | 66.450 | 63.250 | 64.200 | 64.200 | 27,009,294 |
24 Feb 2022 | 61.000 | 63.700 | 60.450 | 61.750 | 61.750 | 25,811,712 |
23 Feb 2022 | 59.900 | 62.550 | 59.550 | 62.100 | 62.100 | 16,815,000 |
22 Feb 2022 | 60.400 | 61.750 | 58.450 | 59.200 | 59.200 | 19,634,114 |
21 Feb 2022 | 61.150 | 64.000 | 61.150 | 62.450 | 62.450 | 16,405,004 |
18 Feb 2022 | 63.150 | 63.900 | 61.700 | 62.550 | 62.550 | 29,875,578 |
17 Feb 2022 | 61.300 | 65.750 | 60.750 | 64.800 | 64.800 | 37,998,864 |
16 Feb 2022 | 62.200 | 64.000 | 60.350 | 61.100 | 61.100 | 35,380,222 |
15 Feb 2022 | 56.200 | 61.850 | 55.650 | 61.650 | 61.650 | 59,412,467 |
14 Feb 2022 | 55.500 | 58.600 | 55.350 | 56.000 | 56.000 | 56,834,312 |
11 Feb 2022 | 55.700 | 57.650 | 55.050 | 56.700 | 56.700 | 65,679,486 |
10 Feb 2022 | 60.050 | 61.850 | 56.550 | 58.300 | 58.300 | 77,695,420 |
09 Feb 2022 | 68.000 | 68.000 | 59.550 | 61.600 | 61.600 | 105,279,790 |
08 Feb 2022 | 62.250 | 62.250 | 62.250 | 62.250 | 62.250 | - |
07 Feb 2022 | 82.000 | 82.450 | 80.000 | 80.600 | 80.600 | 16,825,387 |
04 Feb 2022 | 79.700 | 79.750 | 74.650 | 79.550 | 79.550 | 17,063,952 |
31 Jan 2022 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | - |
28 Jan 2022 | 78.500 | 78.500 | 73.500 | 74.300 | 74.300 | 17,754,342 |
27 Jan 2022 | 78.200 | 79.700 | 73.500 | 77.200 | 77.200 | 38,045,312 |
26 Jan 2022 | 84.700 | 85.050 | 78.900 | 79.700 | 79.700 | 25,695,319 |
25 Jan 2022 | 86.800 | 86.900 | 83.700 | 85.550 | 85.550 | 17,710,917 |
24 Jan 2022 | 87.100 | 90.400 | 86.800 | 87.650 | 87.650 | 14,047,974 |
21 Jan 2022 | 92.000 | 92.900 | 87.150 | 89.600 | 89.600 | 21,715,729 |
20 Jan 2022 | 85.300 | 92.000 | 85.300 | 91.350 | 91.350 | 18,143,560 |
19 Jan 2022 | 90.000 | 91.100 | 85.400 | 86.850 | 86.850 | 18,988,418 |
18 Jan 2022 | 90.400 | 92.100 | 88.700 | 89.200 | 89.200 | 10,662,552 |
17 Jan 2022 | 92.150 | 92.500 | 87.950 | 90.200 | 90.200 | 14,792,122 |
14 Jan 2022 | 89.000 | 92.500 | 88.200 | 92.300 | 92.300 | 13,807,155 |
13 Jan 2022 | 94.650 | 94.650 | 90.100 | 91.250 | 91.250 | 23,450,785 |
12 Jan 2022 | 91.300 | 93.600 | 89.700 | 92.750 | 92.750 | 32,755,709 |
11 Jan 2022 | 82.700 | 88.900 | 81.000 | 87.650 | 87.650 | 28,174,410 |
10 Jan 2022 | 80.850 | 84.100 | 78.800 | 82.700 | 82.700 | 18,330,265 |
07 Jan 2022 | 79.600 | 82.750 | 77.900 | 80.750 | 80.750 | 14,900,067 |
06 Jan 2022 | 75.650 | 78.450 | 72.100 | 78.350 | 78.350 | 38,501,411 |
05 Jan 2022 | 82.400 | 82.400 | 77.050 | 79.300 | 79.300 | 30,741,662 |
04 Jan 2022 | 84.250 | 85.950 | 79.100 | 82.850 | 82.850 | 33,956,022 |
03 Jan 2022 | 92.550 | 92.600 | 84.900 | 87.200 | 87.200 | 13,212,513 |
31 Dec 2021 | 92.850 | 93.800 | 90.800 | 92.550 | 92.550 | 10,276,647 |
30 Dec 2021 | 86.550 | 90.350 | 84.050 | 90.000 | 90.000 | 11,563,875 |
29 Dec 2021 | 86.600 | 87.850 | 85.350 | 87.450 | 87.450 | 9,608,194 |
28 Dec 2021 | 88.950 | 89.600 | 86.050 | 88.850 | 88.850 | 13,309,770 |
24 Dec 2021 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | - |
23 Dec 2021 | 89.000 | 89.850 | 87.350 | 87.750 | 87.750 | 8,721,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |