Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | - | - | - | - | - | - |
26 May 2022 | 51.08 | 54.27 | 51.07 | 53.28 | 53.28 | 1,904,800 |
25 May 2022 | 48.08 | 51.78 | 47.33 | 50.76 | 50.76 | 1,998,300 |
24 May 2022 | 52.25 | 52.41 | 48.07 | 48.73 | 48.73 | 1,996,100 |
23 May 2022 | 54.15 | 55.00 | 52.33 | 53.50 | 53.50 | 1,163,500 |
20 May 2022 | 55.77 | 55.85 | 51.54 | 54.01 | 54.01 | 2,044,500 |
19 May 2022 | 54.20 | 55.50 | 52.87 | 54.28 | 54.28 | 2,060,900 |
18 May 2022 | 56.32 | 59.37 | 54.35 | 55.24 | 55.24 | 2,242,900 |
17 May 2022 | 58.06 | 58.85 | 55.11 | 57.22 | 57.22 | 1,604,100 |
16 May 2022 | 57.55 | 58.52 | 56.03 | 56.48 | 56.48 | 1,393,500 |
13 May 2022 | 57.49 | 60.51 | 57.20 | 58.34 | 58.34 | 2,081,400 |
12 May 2022 | 51.46 | 57.06 | 51.44 | 56.05 | 56.05 | 2,839,400 |
11 May 2022 | 55.78 | 56.86 | 52.24 | 52.35 | 52.35 | 2,339,200 |
10 May 2022 | 56.80 | 56.81 | 51.26 | 54.20 | 54.20 | 2,840,100 |
09 May 2022 | 59.30 | 59.89 | 54.06 | 54.22 | 54.22 | 3,129,500 |
06 May 2022 | 65.02 | 65.60 | 59.57 | 60.87 | 60.87 | 3,164,600 |
05 May 2022 | 75.00 | 75.50 | 64.81 | 65.63 | 65.63 | 4,708,200 |
04 May 2022 | 70.86 | 72.40 | 67.40 | 72.21 | 72.21 | 1,914,000 |
03 May 2022 | 70.50 | 71.03 | 68.41 | 70.44 | 70.44 | 1,126,600 |
02 May 2022 | 66.75 | 71.10 | 65.99 | 70.96 | 70.96 | 1,591,700 |
29 Apr 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 66.43 | 1,373,600 |
28 Apr 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 67.82 | 1,549,100 |
27 Apr 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 66.58 | 1,487,300 |
26 Apr 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 65.02 | 1,533,100 |
25 Apr 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 69.40 | 1,649,600 |
22 Apr 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 71.18 | 1,172,400 |
21 Apr 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 74.16 | 1,288,100 |
20 Apr 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 76.32 | 1,431,800 |
19 Apr 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 77.70 | 1,361,800 |
18 Apr 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 73.00 | 893,000 |
14 Apr 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 72.32 | 898,000 |
13 Apr 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 73.97 | 1,076,800 |
12 Apr 2022 | 73.31 | 75.46 | 71.35 | 71.97 | 71.97 | 1,279,200 |
11 Apr 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 71.57 | 1,203,300 |
08 Apr 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 71.88 | 1,150,500 |
07 Apr 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 72.18 | 1,398,600 |
06 Apr 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 70.15 | 1,648,200 |
05 Apr 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 73.24 | 1,635,200 |
04 Apr 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 75.57 | 1,362,200 |
01 Apr 2022 | 76.73 | 77.81 | 74.83 | 75.73 | 75.73 | 1,286,900 |
31 Mar 2022 | 79.29 | 79.51 | 76.26 | 76.40 | 76.40 | 978,700 |
30 Mar 2022 | 82.80 | 82.84 | 78.73 | 79.56 | 79.56 | 1,358,900 |
29 Mar 2022 | 80.83 | 84.17 | 80.24 | 83.38 | 83.38 | 1,389,800 |
28 Mar 2022 | 78.27 | 79.29 | 75.62 | 79.18 | 79.18 | 1,393,900 |
25 Mar 2022 | 79.50 | 79.50 | 76.44 | 78.04 | 78.04 | 1,299,400 |
24 Mar 2022 | 79.57 | 80.12 | 77.81 | 79.20 | 79.20 | 1,637,200 |
23 Mar 2022 | 82.53 | 82.70 | 78.80 | 79.16 | 79.16 | 1,483,900 |
22 Mar 2022 | 82.23 | 84.83 | 82.12 | 83.35 | 83.35 | 1,353,700 |
21 Mar 2022 | 83.78 | 83.78 | 79.79 | 81.45 | 81.45 | 1,452,100 |
18 Mar 2022 | 79.42 | 83.54 | 78.75 | 83.12 | 83.12 | 2,555,000 |
17 Mar 2022 | 76.15 | 79.60 | 75.61 | 79.54 | 79.54 | 1,489,700 |
16 Mar 2022 | 74.68 | 78.75 | 74.03 | 77.44 | 77.44 | 2,373,900 |
15 Mar 2022 | 68.12 | 72.72 | 68.12 | 72.30 | 72.30 | 1,492,700 |
14 Mar 2022 | 70.62 | 71.25 | 66.50 | 67.57 | 67.57 | 1,723,200 |
11 Mar 2022 | 73.94 | 74.14 | 69.95 | 70.14 | 70.14 | 1,258,100 |
10 Mar 2022 | 71.25 | 73.60 | 70.74 | 73.15 | 73.15 | 1,070,900 |
09 Mar 2022 | 71.62 | 75.09 | 71.59 | 73.17 | 73.17 | 2,394,000 |
08 Mar 2022 | 67.97 | 72.12 | 67.03 | 69.03 | 69.03 | 2,464,800 |
07 Mar 2022 | 73.43 | 73.85 | 67.25 | 67.44 | 67.44 | 2,404,700 |
04 Mar 2022 | 76.30 | 77.09 | 70.64 | 71.73 | 71.73 | 2,114,300 |
03 Mar 2022 | 82.66 | 83.22 | 76.18 | 77.03 | 77.03 | 2,020,400 |
02 Mar 2022 | 80.73 | 83.94 | 80.00 | 82.67 | 82.67 | 1,412,400 |
01 Mar 2022 | 83.73 | 84.24 | 79.39 | 79.78 | 79.78 | 1,543,500 |
28 Feb 2022 | 82.06 | 84.21 | 80.64 | 83.73 | 83.73 | 1,801,100 |
25 Feb 2022 | 83.14 | 84.44 | 80.81 | 83.62 | 83.62 | 1,510,100 |
24 Feb 2022 | 76.48 | 84.07 | 75.71 | 83.89 | 83.89 | 2,096,900 |
23 Feb 2022 | 82.25 | 83.06 | 79.44 | 79.78 | 79.78 | 1,984,900 |
22 Feb 2022 | 78.49 | 83.66 | 78.15 | 81.19 | 81.19 | 2,533,700 |
18 Feb 2022 | 83.91 | 84.03 | 78.83 | 79.26 | 79.26 | 3,415,600 |
17 Feb 2022 | 94.54 | 94.76 | 82.05 | 82.09 | 82.09 | 5,147,400 |
16 Feb 2022 | 93.80 | 97.90 | 93.01 | 94.80 | 94.80 | 4,126,500 |
15 Feb 2022 | 100.30 | 102.01 | 99.08 | 101.23 | 101.23 | 1,731,500 |
14 Feb 2022 | 99.18 | 100.93 | 96.80 | 97.73 | 97.73 | 1,455,600 |
11 Feb 2022 | 104.78 | 105.70 | 96.55 | 98.20 | 98.20 | 2,263,500 |
10 Feb 2022 | 105.44 | 111.18 | 104.16 | 105.22 | 105.22 | 1,599,800 |
09 Feb 2022 | 105.98 | 109.23 | 104.93 | 108.39 | 108.39 | 1,816,300 |
08 Feb 2022 | 100.20 | 103.60 | 98.65 | 103.28 | 103.28 | 814,500 |
07 Feb 2022 | 99.96 | 102.51 | 99.39 | 100.31 | 100.31 | 756,500 |
04 Feb 2022 | 99.35 | 101.12 | 97.12 | 99.74 | 99.74 | 1,232,400 |
03 Feb 2022 | 100.25 | 102.94 | 98.37 | 98.83 | 98.83 | 1,336,400 |
02 Feb 2022 | 106.36 | 106.40 | 101.51 | 103.61 | 103.61 | 1,157,100 |
01 Feb 2022 | 103.26 | 104.16 | 99.41 | 103.66 | 103.66 | 1,314,100 |
31 Jan 2022 | 96.57 | 102.90 | 96.47 | 102.62 | 102.62 | 1,588,600 |
28 Jan 2022 | 94.40 | 96.63 | 89.60 | 96.51 | 96.51 | 1,647,200 |
27 Jan 2022 | 97.50 | 98.91 | 92.87 | 93.78 | 93.78 | 1,947,200 |
26 Jan 2022 | 104.38 | 104.71 | 93.99 | 94.78 | 94.78 | 2,704,500 |
25 Jan 2022 | 103.01 | 103.54 | 100.01 | 101.39 | 101.39 | 2,050,000 |
24 Jan 2022 | 96.45 | 106.84 | 94.71 | 106.13 | 106.13 | 3,081,700 |
21 Jan 2022 | 104.91 | 107.77 | 100.46 | 102.14 | 102.14 | 3,367,000 |
20 Jan 2022 | 115.36 | 117.23 | 106.35 | 106.57 | 106.57 | 2,826,700 |
19 Jan 2022 | 118.10 | 121.54 | 113.35 | 113.52 | 113.52 | 1,642,700 |
18 Jan 2022 | 119.00 | 122.70 | 117.72 | 118.06 | 118.06 | 1,640,200 |
14 Jan 2022 | 124.00 | 125.81 | 118.21 | 122.54 | 122.54 | 2,594,300 |
13 Jan 2022 | 136.05 | 136.45 | 125.21 | 125.87 | 125.87 | 2,780,300 |
12 Jan 2022 | 131.72 | 136.81 | 130.49 | 134.91 | 134.91 | 4,529,100 |
11 Jan 2022 | 124.02 | 126.38 | 120.50 | 126.27 | 126.27 | 1,708,700 |
10 Jan 2022 | 124.27 | 124.35 | 115.58 | 122.60 | 122.60 | 3,207,700 |
07 Jan 2022 | 128.22 | 132.73 | 124.34 | 125.70 | 125.70 | 1,994,600 |
06 Jan 2022 | 125.01 | 130.83 | 122.02 | 128.68 | 128.68 | 1,892,800 |
05 Jan 2022 | 131.63 | 134.00 | 125.02 | 125.57 | 125.57 | 1,729,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |