Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 50.70 | 50.95 | 47.08 | 47.95 | 47.95 | 4,184,000 |
17 May 2022 | 53.35 | 54.35 | 50.30 | 51.40 | 51.40 | 5,121,100 |
16 May 2022 | 54.14 | 55.42 | 51.88 | 51.99 | 51.99 | 3,289,000 |
13 May 2022 | 51.22 | 55.32 | 51.21 | 54.99 | 54.99 | 5,456,800 |
12 May 2022 | 47.90 | 51.38 | 46.08 | 49.83 | 49.83 | 5,346,100 |
11 May 2022 | 51.36 | 53.48 | 48.30 | 48.36 | 48.36 | 4,858,800 |
10 May 2022 | 54.01 | 55.11 | 49.15 | 50.77 | 50.77 | 5,320,100 |
09 May 2022 | 58.50 | 59.08 | 52.58 | 52.95 | 52.95 | 5,236,800 |
06 May 2022 | 62.30 | 62.37 | 59.30 | 59.95 | 59.95 | 3,432,500 |
05 May 2022 | 65.78 | 67.16 | 61.96 | 62.95 | 62.95 | 3,371,600 |
04 May 2022 | 69.40 | 69.46 | 61.49 | 66.39 | 66.39 | 7,895,400 |
03 May 2022 | 68.64 | 69.93 | 66.00 | 67.65 | 67.65 | 3,712,300 |
02 May 2022 | 66.26 | 68.42 | 65.17 | 68.35 | 68.35 | 2,794,000 |
29 Apr 2022 | 67.35 | 70.23 | 66.10 | 66.28 | 66.28 | 2,436,900 |
28 Apr 2022 | 64.47 | 68.02 | 63.78 | 67.39 | 67.39 | 3,220,000 |
27 Apr 2022 | 64.61 | 65.91 | 62.28 | 64.15 | 64.15 | 2,664,500 |
26 Apr 2022 | 67.43 | 68.32 | 63.52 | 64.83 | 64.83 | 2,822,400 |
25 Apr 2022 | 65.65 | 68.59 | 64.60 | 68.50 | 68.50 | 2,495,500 |
22 Apr 2022 | 67.75 | 69.00 | 65.11 | 66.60 | 66.60 | 2,459,800 |
21 Apr 2022 | 73.43 | 73.95 | 67.91 | 68.11 | 68.11 | 3,624,400 |
20 Apr 2022 | 72.00 | 73.49 | 71.41 | 71.70 | 71.70 | 2,107,000 |
19 Apr 2022 | 68.39 | 73.35 | 68.23 | 71.75 | 71.75 | 2,767,100 |
18 Apr 2022 | 68.16 | 69.32 | 67.84 | 68.37 | 68.37 | 2,117,200 |
14 Apr 2022 | 69.96 | 71.16 | 68.79 | 68.88 | 68.88 | 2,681,600 |
13 Apr 2022 | 67.45 | 71.35 | 67.28 | 70.01 | 70.01 | 4,478,600 |
12 Apr 2022 | 69.55 | 71.01 | 66.81 | 67.02 | 67.02 | 2,882,600 |
11 Apr 2022 | 68.24 | 71.10 | 67.85 | 68.58 | 68.58 | 2,199,200 |
08 Apr 2022 | 69.96 | 70.93 | 67.67 | 68.98 | 68.98 | 3,032,600 |
07 Apr 2022 | 71.52 | 72.56 | 67.67 | 70.56 | 70.56 | 3,910,300 |
06 Apr 2022 | 75.55 | 75.78 | 71.25 | 72.01 | 72.01 | 3,300,400 |
05 Apr 2022 | 80.14 | 80.99 | 76.56 | 77.16 | 77.16 | 1,587,100 |
04 Apr 2022 | 77.30 | 80.89 | 76.81 | 80.69 | 80.69 | 2,267,300 |
01 Apr 2022 | 78.13 | 78.65 | 75.80 | 76.65 | 76.65 | 2,004,600 |
31 Mar 2022 | 77.23 | 79.75 | 76.33 | 77.36 | 77.36 | 2,107,300 |
30 Mar 2022 | 80.49 | 81.56 | 76.61 | 77.53 | 77.53 | 2,158,300 |
29 Mar 2022 | 78.58 | 81.57 | 78.39 | 81.23 | 81.23 | 2,771,800 |
28 Mar 2022 | 77.60 | 78.50 | 75.50 | 76.88 | 76.88 | 1,822,700 |
25 Mar 2022 | 79.15 | 79.15 | 77.04 | 77.40 | 77.40 | 1,165,600 |
24 Mar 2022 | 77.10 | 79.01 | 75.42 | 78.99 | 78.99 | 2,076,300 |
23 Mar 2022 | 79.32 | 79.80 | 76.87 | 77.00 | 77.00 | 1,937,200 |
22 Mar 2022 | 78.86 | 80.80 | 78.61 | 80.07 | 80.07 | 1,408,700 |
21 Mar 2022 | 79.78 | 80.15 | 76.44 | 78.49 | 78.49 | 2,351,000 |
18 Mar 2022 | 79.25 | 80.89 | 78.56 | 80.83 | 80.83 | 2,801,800 |
17 Mar 2022 | 78.21 | 80.68 | 77.16 | 79.59 | 79.59 | 1,664,500 |
16 Mar 2022 | 76.94 | 79.56 | 75.83 | 79.34 | 79.34 | 2,539,000 |
15 Mar 2022 | 72.42 | 76.21 | 72.36 | 74.97 | 74.97 | 1,992,500 |
14 Mar 2022 | 74.69 | 77.10 | 70.56 | 71.97 | 71.97 | 2,976,900 |
11 Mar 2022 | 78.44 | 78.87 | 74.32 | 74.81 | 74.81 | 1,493,100 |
10 Mar 2022 | 75.71 | 78.39 | 75.18 | 77.46 | 77.46 | 1,723,700 |
09 Mar 2022 | 74.26 | 80.41 | 74.25 | 77.59 | 77.59 | 4,083,800 |
08 Mar 2022 | 69.54 | 72.89 | 67.22 | 70.24 | 70.24 | 3,663,100 |
07 Mar 2022 | 78.80 | 78.92 | 69.58 | 69.64 | 69.64 | 6,065,000 |
04 Mar 2022 | 82.39 | 82.90 | 76.19 | 78.80 | 78.80 | 3,423,600 |
03 Mar 2022 | 86.52 | 87.29 | 82.81 | 83.21 | 83.21 | 3,856,900 |
02 Mar 2022 | 83.49 | 87.43 | 83.00 | 86.16 | 86.16 | 3,080,700 |
01 Mar 2022 | 83.40 | 84.19 | 80.07 | 82.98 | 82.98 | 2,852,300 |
28 Feb 2022 | 84.10 | 84.85 | 81.79 | 84.19 | 84.19 | 2,342,100 |
25 Feb 2022 | 84.75 | 85.70 | 82.21 | 84.69 | 84.69 | 3,735,800 |
24 Feb 2022 | 74.97 | 85.07 | 74.31 | 84.65 | 84.65 | 4,933,700 |
23 Feb 2022 | 81.00 | 83.84 | 77.86 | 78.68 | 78.68 | 6,156,700 |
22 Feb 2022 | 77.70 | 78.17 | 74.21 | 76.57 | 76.57 | 4,443,100 |
18 Feb 2022 | 80.32 | 82.68 | 78.60 | 79.28 | 79.28 | 3,175,100 |
17 Feb 2022 | 84.50 | 84.93 | 81.59 | 81.92 | 81.92 | 1,807,400 |
16 Feb 2022 | 83.53 | 86.17 | 82.97 | 85.42 | 85.42 | 1,728,100 |
15 Feb 2022 | 83.51 | 84.92 | 83.07 | 84.18 | 84.18 | 2,028,500 |
14 Feb 2022 | 83.18 | 84.80 | 80.66 | 81.23 | 81.23 | 2,608,400 |
11 Feb 2022 | 86.44 | 88.30 | 82.71 | 83.74 | 83.74 | 2,664,600 |
10 Feb 2022 | 85.55 | 89.80 | 84.89 | 86.49 | 86.49 | 2,993,100 |
09 Feb 2022 | 83.73 | 86.95 | 83.36 | 86.87 | 86.87 | 3,076,000 |
08 Feb 2022 | 81.30 | 82.62 | 80.12 | 82.36 | 82.36 | 1,960,000 |
07 Feb 2022 | 79.91 | 81.98 | 78.73 | 80.75 | 80.75 | 2,142,600 |
04 Feb 2022 | 76.01 | 79.67 | 75.61 | 78.83 | 78.83 | 2,309,400 |
03 Feb 2022 | 76.42 | 78.98 | 75.37 | 76.36 | 76.36 | 3,832,400 |
02 Feb 2022 | 80.77 | 81.23 | 77.22 | 77.50 | 77.50 | 2,883,100 |
01 Feb 2022 | 76.18 | 80.84 | 75.75 | 80.80 | 80.80 | 3,673,800 |
31 Jan 2022 | 72.63 | 76.20 | 72.40 | 76.14 | 76.14 | 2,254,000 |
28 Jan 2022 | 70.59 | 73.68 | 68.80 | 72.97 | 72.97 | 4,223,700 |
27 Jan 2022 | 76.26 | 76.50 | 69.86 | 70.40 | 70.40 | 2,835,000 |
26 Jan 2022 | 78.69 | 80.96 | 74.40 | 75.35 | 75.35 | 3,365,900 |
25 Jan 2022 | 74.00 | 78.77 | 73.78 | 77.29 | 77.29 | 3,232,000 |
24 Jan 2022 | 70.29 | 76.10 | 68.00 | 75.96 | 75.96 | 6,117,100 |
21 Jan 2022 | 76.33 | 76.52 | 71.96 | 72.17 | 72.17 | 6,015,800 |
20 Jan 2022 | 77.80 | 81.96 | 76.83 | 76.98 | 76.98 | 2,840,300 |
19 Jan 2022 | 79.78 | 80.16 | 77.21 | 77.80 | 77.80 | 4,333,600 |
18 Jan 2022 | 82.78 | 82.80 | 78.17 | 79.16 | 79.16 | 5,611,300 |
14 Jan 2022 | 84.40 | 84.92 | 81.11 | 82.84 | 82.84 | 2,660,900 |
13 Jan 2022 | 87.94 | 89.07 | 84.27 | 84.76 | 84.76 | 2,108,400 |
12 Jan 2022 | 91.00 | 91.59 | 87.49 | 87.95 | 87.95 | 2,122,700 |
11 Jan 2022 | 88.38 | 90.69 | 86.55 | 89.98 | 89.98 | 2,023,400 |
10 Jan 2022 | 89.36 | 89.39 | 85.44 | 88.30 | 88.30 | 2,245,600 |
07 Jan 2022 | 86.66 | 90.55 | 86.66 | 89.66 | 89.66 | 2,369,200 |
06 Jan 2022 | 84.18 | 88.25 | 82.31 | 86.60 | 86.60 | 3,335,400 |
05 Jan 2022 | 90.24 | 90.79 | 83.52 | 84.15 | 84.15 | 3,756,000 |
04 Jan 2022 | 95.02 | 96.10 | 89.00 | 89.95 | 89.95 | 2,795,100 |
03 Jan 2022 | 93.49 | 97.39 | 93.16 | 93.47 | 93.47 | 2,061,100 |
31 Dec 2021 | 92.96 | 94.16 | 92.11 | 93.53 | 93.53 | 1,082,600 |
30 Dec 2021 | 92.37 | 94.41 | 92.19 | 92.99 | 92.99 | 1,302,500 |
29 Dec 2021 | 92.04 | 93.57 | 91.39 | 92.38 | 92.38 | 1,342,300 |
28 Dec 2021 | 93.42 | 94.89 | 92.55 | 92.78 | 92.78 | 937,000 |
27 Dec 2021 | 94.03 | 94.49 | 92.08 | 94.15 | 94.15 | 996,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |