Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 61.40 | 62.27 | 57.48 | 58.00 | 58.00 | 4,437,090 |
17 May 2022 | 62.20 | 63.65 | 61.55 | 62.50 | 62.50 | 905,112 |
16 May 2022 | 65.50 | 65.50 | 62.20 | 62.50 | 62.50 | 929,262 |
13 May 2022 | 57.50 | 63.00 | 57.50 | 63.00 | 63.00 | 1,894,119 |
12 May 2022 | 62.20 | 62.35 | 60.00 | 60.35 | 60.35 | 1,536,511 |
11 May 2022 | 66.55 | 66.55 | 61.85 | 61.85 | 61.85 | 894,800 |
10 May 2022 | 64.30 | 67.60 | 63.15 | 63.45 | 63.45 | 870,433 |
09 May 2022 | 69.35 | 69.75 | 64.15 | 64.65 | 64.65 | 1,133,010 |
06 May 2022 | 71.00 | 71.00 | 66.90 | 67.65 | 67.65 | 1,110,063 |
05 May 2022 | 72.70 | 73.20 | 68.80 | 69.10 | 69.10 | 2,106,872 |
04 May 2022 | 72.05 | 75.12 | 70.10 | 71.45 | 71.45 | 2,367,934 |
03 May 2022 | 71.30 | 77.20 | 70.16 | 73.10 | 73.10 | 1,175,871 |
29 Apr 2022 | 73.35 | 77.95 | 72.76 | 75.05 | 75.05 | 648,243 |
28 Apr 2022 | 72.55 | 79.60 | 72.55 | 76.05 | 76.05 | 657,496 |
27 Apr 2022 | 73.25 | 76.65 | 72.65 | 75.80 | 75.80 | 1,276,964 |
26 Apr 2022 | 70.30 | 75.06 | 70.30 | 74.80 | 74.80 | 579,951 |
25 Apr 2022 | 72.45 | 75.45 | 70.65 | 73.70 | 73.70 | 678,700 |
22 Apr 2022 | 73.15 | 76.05 | 73.15 | 74.35 | 74.35 | 456,348 |
21 Apr 2022 | 71.55 | 77.50 | 71.55 | 76.25 | 76.25 | 686,249 |
20 Apr 2022 | 73.00 | 75.55 | 72.60 | 75.00 | 75.00 | 1,211,629 |
19 Apr 2022 | 77.05 | 78.15 | 74.35 | 74.35 | 74.35 | 1,642,174 |
14 Apr 2022 | 76.75 | 79.80 | 75.80 | 78.10 | 78.10 | 1,254,318 |
13 Apr 2022 | 75.70 | 77.90 | 75.70 | 76.90 | 76.90 | 704,547 |
12 Apr 2022 | 78.20 | 78.80 | 77.25 | 78.05 | 78.05 | 594,366 |
11 Apr 2022 | 80.00 | 80.00 | 76.89 | 79.00 | 79.00 | 921,672 |
08 Apr 2022 | 76.00 | 80.40 | 76.00 | 79.50 | 79.50 | 1,765,308 |
07 Apr 2022 | 79.60 | 80.00 | 77.55 | 77.85 | 77.85 | 1,117,768 |
06 Apr 2022 | 83.50 | 83.50 | 78.20 | 78.20 | 78.20 | 1,069,524 |
05 Apr 2022 | 80.65 | 81.12 | 79.35 | 79.65 | 79.65 | 686,407 |
04 Apr 2022 | 79.55 | 81.80 | 75.40 | 80.90 | 80.90 | 967,961 |
01 Apr 2022 | 77.95 | 82.10 | 77.95 | 81.75 | 81.75 | 616,744 |
31 Mar 2022 | 83.50 | 83.50 | 81.25 | 81.30 | 81.30 | 1,248,348 |
30 Mar 2022 | 83.50 | 83.50 | 81.50 | 82.00 | 82.00 | 1,560,971 |
29 Mar 2022 | 81.75 | 83.40 | 80.95 | 83.40 | 83.40 | 1,401,665 |
28 Mar 2022 | 81.35 | 82.35 | 80.15 | 81.30 | 81.30 | 1,106,160 |
25 Mar 2022 | 80.45 | 81.52 | 79.28 | 81.05 | 81.05 | 4,244,075 |
24 Mar 2022 | 78.30 | 82.00 | 78.30 | 81.00 | 81.00 | 1,213,640 |
23 Mar 2022 | 84.00 | 84.80 | 81.54 | 82.10 | 82.10 | 1,274,114 |
22 Mar 2022 | 78.95 | 84.20 | 78.95 | 83.55 | 83.55 | 1,300,512 |
21 Mar 2022 | 79.50 | 83.91 | 79.50 | 82.55 | 82.55 | 846,121 |
18 Mar 2022 | 84.55 | 84.55 | 81.30 | 82.85 | 82.85 | 1,209,597 |
17 Mar 2022 | 82.20 | 84.15 | 81.10 | 83.60 | 83.60 | 2,225,546 |
16 Mar 2022 | 78.00 | 81.60 | 78.00 | 81.05 | 81.05 | 1,329,549 |
15 Mar 2022 | 79.95 | 79.95 | 76.45 | 78.20 | 78.20 | 11,894,803 |
14 Mar 2022 | 78.80 | 78.80 | 74.42 | 76.30 | 76.30 | 1,139,296 |
11 Mar 2022 | 71.00 | 76.85 | 71.00 | 75.40 | 75.40 | 980,366 |
10 Mar 2022 | 76.75 | 77.54 | 73.52 | 74.30 | 74.30 | 655,996 |
09 Mar 2022 | 73.00 | 75.90 | 72.21 | 75.75 | 75.75 | 1,621,706 |
08 Mar 2022 | 71.00 | 71.04 | 67.15 | 71.00 | 71.00 | 3,936,677 |
07 Mar 2022 | 66.00 | 69.92 | 63.19 | 67.75 | 67.75 | 2,166,940 |
04 Mar 2022 | 71.80 | 71.80 | 68.11 | 68.95 | 68.95 | 2,127,934 |
03 Mar 2022 | 72.00 | 74.80 | 71.10 | 71.80 | 71.80 | 1,086,514 |
02 Mar 2022 | 73.00 | 75.33 | 72.53 | 73.65 | 73.65 | 1,563,222 |
01 Mar 2022 | 78.55 | 81.90 | 73.70 | 73.70 | 73.70 | 1,536,464 |
28 Feb 2022 | 77.80 | 79.75 | 74.70 | 77.95 | 77.95 | 1,924,659 |
25 Feb 2022 | 76.10 | 78.97 | 75.21 | 78.40 | 78.40 | 861,022 |
24 Feb 2022 | 74.60 | 77.50 | 73.73 | 76.05 | 76.05 | 1,891,131 |
23 Feb 2022 | 78.00 | 80.24 | 77.65 | 78.00 | 78.00 | 1,065,579 |
22 Feb 2022 | 75.25 | 79.45 | 75.25 | 78.50 | 78.50 | 1,243,920 |
21 Feb 2022 | 79.65 | 80.64 | 78.30 | 79.00 | 79.00 | 900,251 |
18 Feb 2022 | 78.20 | 81.80 | 78.20 | 80.00 | 80.00 | 1,127,533 |
17 Feb 2022 | 80.05 | 80.30 | 78.74 | 78.95 | 78.95 | 994,139 |
16 Feb 2022 | 81.85 | 82.36 | 79.30 | 80.25 | 80.25 | 785,709 |
15 Feb 2022 | 79.35 | 81.62 | 78.04 | 81.35 | 81.35 | 1,016,980 |
14 Feb 2022 | 83.00 | 83.00 | 77.80 | 79.50 | 79.50 | 1,231,636 |
11 Feb 2022 | 83.40 | 83.75 | 81.04 | 81.65 | 81.65 | 627,593 |
10 Feb 2022 | 84.10 | 84.75 | 82.65 | 83.75 | 83.75 | 656,514 |
09 Feb 2022 | 85.00 | 85.00 | 82.15 | 83.45 | 83.45 | 1,543,402 |
08 Feb 2022 | 80.40 | 83.90 | 79.81 | 82.15 | 82.15 | 1,262,470 |
07 Feb 2022 | 80.25 | 82.20 | 80.25 | 80.80 | 80.80 | 1,182,025 |
04 Feb 2022 | 80.95 | 82.96 | 79.45 | 81.20 | 81.20 | 1,046,256 |
03 Feb 2022 | 82.50 | 84.40 | 80.40 | 82.00 | 82.00 | 1,138,327 |
02 Feb 2022 | 80.00 | 82.29 | 78.90 | 81.50 | 81.50 | 1,469,159 |
01 Feb 2022 | 80.55 | 82.05 | 80.25 | 80.60 | 80.60 | 1,121,340 |
31 Jan 2022 | 78.60 | 80.27 | 77.94 | 80.25 | 80.25 | 896,226 |
28 Jan 2022 | 80.50 | 81.35 | 77.90 | 78.85 | 78.85 | 1,811,048 |
27 Jan 2022 | 80.60 | 83.98 | 79.80 | 81.50 | 81.50 | 1,459,037 |
26 Jan 2022 | 80.35 | 83.20 | 77.10 | 81.75 | 81.75 | 1,655,852 |
25 Jan 2022 | 80.00 | 82.05 | 77.53 | 78.90 | 78.90 | 2,344,889 |
24 Jan 2022 | 82.90 | 83.58 | 78.10 | 78.10 | 78.10 | 2,201,440 |
21 Jan 2022 | 82.50 | 84.90 | 82.40 | 83.45 | 83.45 | 1,601,390 |
20 Jan 2022 | 84.25 | 85.00 | 82.40 | 84.75 | 84.75 | 1,614,635 |
19 Jan 2022 | 85.00 | 85.00 | 79.60 | 83.65 | 83.65 | 1,458,695 |
18 Jan 2022 | 80.70 | 83.15 | 80.70 | 82.50 | 82.50 | 2,025,123 |
17 Jan 2022 | 83.25 | 84.15 | 81.48 | 81.95 | 81.95 | 927,914 |
14 Jan 2022 | 81.95 | 84.05 | 81.25 | 83.25 | 83.25 | 1,696,193 |
13 Jan 2022 | 78.00 | 82.75 | 76.85 | 82.65 | 82.65 | 3,818,242 |
12 Jan 2022 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 1,775,738 |
11 Jan 2022 | 78.15 | 79.80 | 76.50 | 79.60 | 79.60 | 813,449 |
10 Jan 2022 | 77.60 | 79.95 | 76.81 | 78.00 | 78.00 | 955,271 |
07 Jan 2022 | 80.00 | 80.00 | 76.55 | 78.50 | 78.50 | 892,906 |
06 Jan 2022 | 79.10 | 80.90 | 77.70 | 78.85 | 78.85 | 1,458,323 |
05 Jan 2022 | 74.35 | 80.35 | 74.35 | 78.50 | 78.50 | 1,491,692 |
04 Jan 2022 | 78.45 | 79.68 | 76.80 | 78.00 | 78.00 | 1,943,828 |
31 Dec 2021 | 75.75 | 77.20 | 75.15 | 77.00 | 77.00 | 625,063 |
30 Dec 2021 | 70.70 | 76.35 | 70.70 | 75.75 | 75.75 | 985,852 |
29 Dec 2021 | 75.00 | 76.65 | 73.65 | 74.45 | 74.45 | 1,185,930 |
24 Dec 2021 | 77.00 | 77.00 | 74.25 | 74.95 | 74.95 | 301,085 |
23 Dec 2021 | 75.00 | 75.21 | 73.45 | 74.35 | 74.35 | 990,895 |
22 Dec 2021 | 71.85 | 74.35 | 70.60 | 73.05 | 73.05 | 1,047,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |