Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 45.70 | 46.00 | 44.10 | 44.67 | 44.67 | 979,000 |
17 May 2022 | 44.84 | 46.75 | 43.81 | 46.21 | 46.21 | 1,495,700 |
16 May 2022 | 44.85 | 46.00 | 43.10 | 45.75 | 45.75 | 2,336,300 |
13 May 2022 | 39.80 | 42.20 | 39.80 | 41.98 | 41.98 | 1,729,100 |
12 May 2022 | 37.01 | 41.60 | 36.40 | 38.78 | 38.78 | 1,683,600 |
11 May 2022 | 40.10 | 41.35 | 38.90 | 39.15 | 39.15 | 1,232,500 |
10 May 2022 | 43.60 | 44.00 | 40.10 | 41.29 | 41.29 | 1,297,100 |
09 May 2022 | 45.60 | 47.32 | 42.04 | 42.42 | 42.42 | 1,635,900 |
06 May 2022 | 45.93 | 48.37 | 43.80 | 47.39 | 47.39 | 1,947,500 |
05 May 2022 | 47.00 | 48.74 | 45.08 | 45.43 | 45.43 | 1,522,000 |
04 May 2022 | 46.88 | 49.75 | 45.70 | 47.82 | 47.82 | 2,459,000 |
03 May 2022 | 48.30 | 49.36 | 45.40 | 46.61 | 46.61 | 2,220,000 |
02 May 2022 | 52.10 | 53.18 | 47.15 | 47.91 | 47.91 | 3,079,100 |
29 Apr 2022 | 53.90 | 53.96 | 49.26 | 52.39 | 52.39 | 6,220,800 |
28 Apr 2022 | 47.36 | 49.60 | 45.75 | 48.06 | 48.06 | 4,837,600 |
27 Apr 2022 | 42.87 | 50.50 | 41.75 | 44.55 | 44.55 | 9,681,900 |
26 Apr 2022 | 36.70 | 42.29 | 35.81 | 40.80 | 40.80 | 5,494,300 |
25 Apr 2022 | 39.63 | 41.29 | 33.25 | 35.71 | 35.71 | 7,126,900 |
22 Apr 2022 | 39.67 | 42.59 | 39.32 | 41.00 | 41.00 | 2,063,900 |
21 Apr 2022 | 45.16 | 46.20 | 37.68 | 37.96 | 37.96 | 3,411,100 |
20 Apr 2022 | 47.99 | 48.49 | 44.59 | 45.91 | 45.91 | 1,584,400 |
19 Apr 2022 | 46.75 | 49.98 | 46.75 | 48.81 | 48.81 | 1,295,700 |
18 Apr 2022 | 49.78 | 50.75 | 46.54 | 47.60 | 47.60 | 1,368,400 |
14 Apr 2022 | 46.90 | 50.25 | 46.40 | 49.40 | 49.40 | 2,302,800 |
13 Apr 2022 | 47.67 | 51.00 | 47.21 | 49.04 | 49.04 | 2,206,400 |
12 Apr 2022 | 44.90 | 50.50 | 44.25 | 48.13 | 48.13 | 4,798,100 |
11 Apr 2022 | 46.83 | 47.29 | 44.60 | 45.45 | 45.45 | 1,512,100 |
08 Apr 2022 | 47.72 | 48.40 | 45.33 | 46.29 | 46.29 | 1,026,200 |
07 Apr 2022 | 46.76 | 50.95 | 46.54 | 48.01 | 48.01 | 2,004,700 |
06 Apr 2022 | 45.11 | 48.18 | 43.01 | 47.50 | 47.50 | 4,167,600 |
05 Apr 2022 | 52.13 | 53.96 | 46.65 | 48.00 | 48.00 | 6,868,300 |
04 Apr 2022 | 54.50 | 58.60 | 54.05 | 56.94 | 56.94 | 4,760,200 |
01 Apr 2022 | 60.59 | 64.15 | 59.00 | 63.25 | 63.25 | 2,654,300 |
31 Mar 2022 | 68.16 | 68.98 | 64.27 | 64.51 | 64.51 | 1,550,500 |
30 Mar 2022 | 69.02 | 69.70 | 68.27 | 68.47 | 68.47 | 749,500 |
29 Mar 2022 | 69.79 | 71.00 | 67.10 | 69.81 | 69.81 | 1,754,500 |
28 Mar 2022 | 70.45 | 70.81 | 69.02 | 70.12 | 70.12 | 1,137,000 |
25 Mar 2022 | 72.00 | 73.93 | 69.22 | 71.50 | 71.50 | 1,568,600 |
24 Mar 2022 | 71.50 | 74.84 | 71.10 | 72.53 | 72.53 | 1,426,700 |
23 Mar 2022 | 70.00 | 74.33 | 70.00 | 71.25 | 71.25 | 1,749,000 |
22 Mar 2022 | 68.39 | 72.28 | 68.11 | 71.00 | 71.00 | 2,295,700 |
21 Mar 2022 | 70.00 | 71.50 | 67.11 | 68.91 | 68.91 | 2,135,000 |
18 Mar 2022 | 67.00 | 72.78 | 65.84 | 71.47 | 71.47 | 3,358,100 |
17 Mar 2022 | 66.57 | 68.47 | 65.82 | 67.80 | 67.80 | 1,034,100 |
16 Mar 2022 | 68.12 | 69.75 | 64.46 | 68.00 | 68.00 | 2,569,500 |
15 Mar 2022 | 62.01 | 66.55 | 61.05 | 66.30 | 66.30 | 2,489,800 |
14 Mar 2022 | 70.11 | 70.60 | 60.32 | 61.99 | 61.99 | 3,509,400 |
11 Mar 2022 | 71.00 | 73.35 | 68.51 | 71.37 | 71.37 | 2,272,900 |
10 Mar 2022 | 74.54 | 76.48 | 67.90 | 70.29 | 70.29 | 2,881,200 |
09 Mar 2022 | 77.88 | 80.00 | 74.71 | 75.74 | 75.74 | 2,299,300 |
08 Mar 2022 | 83.50 | 85.30 | 70.77 | 75.13 | 75.13 | 5,085,400 |
07 Mar 2022 | 95.76 | 96.59 | 81.77 | 83.34 | 83.34 | 4,432,900 |
04 Mar 2022 | 97.60 | 98.74 | 93.59 | 97.54 | 97.54 | 3,396,800 |
03 Mar 2022 | 96.77 | 100.22 | 95.00 | 97.25 | 97.25 | 4,557,800 |
02 Mar 2022 | 96.69 | 101.87 | 92.41 | 95.15 | 95.15 | 8,893,400 |
01 Mar 2022 | 91.91 | 96.20 | 91.00 | 95.10 | 95.10 | 4,082,800 |
28 Feb 2022 | 90.24 | 92.80 | 88.20 | 92.05 | 92.05 | 3,575,600 |
25 Feb 2022 | 88.63 | 93.44 | 86.75 | 89.47 | 89.47 | 3,884,900 |
24 Feb 2022 | 79.02 | 87.77 | 78.50 | 87.32 | 87.32 | 4,704,500 |
23 Feb 2022 | 89.80 | 91.65 | 86.26 | 88.50 | 88.50 | 4,784,800 |
22 Feb 2022 | 98.16 | 99.03 | 85.65 | 92.90 | 92.90 | 19,824,800 |
18 Feb 2022 | 86.00 | 86.90 | 81.75 | 84.32 | 84.32 | 2,730,900 |
17 Feb 2022 | 85.20 | 90.20 | 82.25 | 85.49 | 85.49 | 7,479,000 |
16 Feb 2022 | 83.50 | 87.50 | 81.71 | 85.16 | 85.16 | 6,001,400 |
15 Feb 2022 | 80.24 | 82.25 | 79.31 | 81.15 | 81.15 | 2,701,200 |
14 Feb 2022 | 80.83 | 82.20 | 77.75 | 79.95 | 79.95 | 2,667,500 |
11 Feb 2022 | 82.26 | 84.92 | 79.00 | 82.00 | 82.00 | 3,332,300 |
10 Feb 2022 | 81.98 | 85.12 | 81.49 | 82.88 | 82.88 | 2,768,500 |
09 Feb 2022 | 85.16 | 87.43 | 80.55 | 83.40 | 83.40 | 5,367,600 |
08 Feb 2022 | 82.60 | 86.74 | 77.50 | 84.56 | 84.56 | 8,601,200 |
07 Feb 2022 | 87.02 | 97.15 | 80.58 | 83.88 | 83.88 | 21,193,200 |
04 Feb 2022 | 81.09 | 86.32 | 80.70 | 84.45 | 84.45 | 8,884,200 |
03 Feb 2022 | 76.01 | 86.85 | 75.20 | 81.09 | 81.09 | 8,724,500 |
02 Feb 2022 | 82.92 | 83.36 | 76.59 | 79.83 | 79.83 | 6,868,300 |
01 Feb 2022 | 73.50 | 84.62 | 71.14 | 83.25 | 83.25 | 9,719,600 |
31 Jan 2022 | 70.74 | 75.50 | 70.24 | 73.07 | 73.07 | 5,006,000 |
28 Jan 2022 | 66.25 | 69.70 | 63.60 | 68.75 | 68.75 | 2,467,400 |
27 Jan 2022 | 70.35 | 71.63 | 65.00 | 66.43 | 66.43 | 2,579,800 |
26 Jan 2022 | 71.83 | 73.40 | 66.81 | 69.39 | 69.39 | 5,006,900 |
25 Jan 2022 | 66.80 | 73.65 | 64.80 | 68.98 | 68.98 | 6,097,500 |
24 Jan 2022 | 66.76 | 69.52 | 60.00 | 67.21 | 67.21 | 7,226,900 |
21 Jan 2022 | 81.62 | 83.50 | 71.37 | 73.12 | 73.12 | 8,173,800 |
20 Jan 2022 | 80.27 | 87.00 | 77.75 | 80.54 | 80.54 | 12,408,900 |
19 Jan 2022 | 91.06 | 91.50 | 77.36 | 77.45 | 77.45 | 17,543,800 |
18 Jan 2022 | 73.15 | 90.24 | 72.43 | 86.31 | 86.31 | 23,708,800 |
14 Jan 2022 | 67.35 | 72.45 | 67.00 | 70.88 | 70.88 | 8,816,700 |
13 Jan 2022 | 70.25 | 74.47 | 66.25 | 67.61 | 67.61 | 13,468,700 |
12 Jan 2022 | 64.10 | 71.81 | 62.13 | 71.26 | 71.26 | 16,691,000 |
11 Jan 2022 | 56.45 | 66.19 | 55.03 | 63.80 | 63.80 | 15,790,500 |
10 Jan 2022 | 53.50 | 60.15 | 51.07 | 55.91 | 55.91 | 7,807,500 |
07 Jan 2022 | 56.29 | 57.86 | 53.50 | 53.98 | 53.98 | 6,245,000 |
06 Jan 2022 | 50.48 | 61.85 | 45.20 | 60.27 | 60.27 | 10,941,700 |
05 Jan 2022 | 52.00 | 52.10 | 50.01 | 50.37 | 50.37 | 1,149,100 |
04 Jan 2022 | 52.00 | 52.70 | 51.20 | 52.23 | 52.23 | 1,127,900 |
03 Jan 2022 | 51.40 | 52.68 | 51.35 | 51.70 | 51.70 | 1,029,200 |
31 Dec 2021 | 51.90 | 54.76 | 51.15 | 51.43 | 51.43 | 2,224,700 |
30 Dec 2021 | 50.90 | 52.32 | 50.39 | 51.91 | 51.91 | 1,364,000 |
29 Dec 2021 | 52.25 | 52.99 | 50.50 | 50.66 | 50.66 | 1,043,600 |
28 Dec 2021 | 52.89 | 53.96 | 52.30 | 52.45 | 52.45 | 1,370,200 |
27 Dec 2021 | 53.50 | 54.74 | 52.25 | 52.96 | 52.96 | 1,676,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |