Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 50.54 | 53.25 | 49.60 | 52.11 | 52.11 | 3,056,800 |
17 May 2022 | 49.06 | 52.32 | 47.55 | 51.95 | 51.95 | 3,575,700 |
16 May 2022 | 51.50 | 53.50 | 47.89 | 48.00 | 48.00 | 3,513,000 |
13 May 2022 | 49.42 | 52.75 | 48.52 | 51.89 | 51.89 | 6,134,000 |
12 May 2022 | 42.33 | 48.02 | 41.33 | 47.98 | 47.98 | 6,661,300 |
11 May 2022 | 52.53 | 52.79 | 42.60 | 42.92 | 42.92 | 8,743,600 |
10 May 2022 | 42.10 | 55.44 | 41.74 | 53.86 | 53.86 | 13,801,500 |
09 May 2022 | 57.35 | 60.37 | 52.74 | 53.26 | 53.26 | 5,909,800 |
06 May 2022 | 58.66 | 58.78 | 54.03 | 57.30 | 57.30 | 3,449,500 |
05 May 2022 | 61.99 | 63.23 | 57.36 | 58.66 | 58.66 | 3,893,300 |
04 May 2022 | 59.22 | 62.74 | 56.02 | 62.73 | 62.73 | 6,536,100 |
03 May 2022 | 53.50 | 58.91 | 52.22 | 58.89 | 58.89 | 8,046,900 |
02 May 2022 | 44.90 | 53.79 | 44.68 | 53.75 | 53.75 | 8,693,900 |
29 Apr 2022 | 45.95 | 52.48 | 44.90 | 45.07 | 45.07 | 7,740,200 |
28 Apr 2022 | 46.98 | 47.73 | 42.13 | 44.27 | 44.27 | 4,449,700 |
27 Apr 2022 | 47.29 | 48.88 | 45.60 | 46.46 | 46.46 | 3,247,500 |
26 Apr 2022 | 50.00 | 50.98 | 47.01 | 47.42 | 47.42 | 3,180,500 |
25 Apr 2022 | 46.44 | 50.47 | 46.25 | 50.21 | 50.21 | 4,792,100 |
22 Apr 2022 | 47.25 | 49.18 | 46.03 | 46.65 | 46.65 | 5,594,500 |
21 Apr 2022 | 54.21 | 54.65 | 48.71 | 48.80 | 48.80 | 4,781,200 |
20 Apr 2022 | 53.99 | 56.95 | 51.78 | 53.69 | 53.69 | 5,323,700 |
19 Apr 2022 | 53.20 | 55.39 | 50.24 | 54.59 | 54.59 | 4,985,800 |
18 Apr 2022 | 58.90 | 59.20 | 53.85 | 55.16 | 55.16 | 4,538,400 |
14 Apr 2022 | 61.39 | 63.38 | 58.25 | 58.55 | 58.55 | 3,917,900 |
13 Apr 2022 | 58.32 | 62.96 | 57.42 | 62.17 | 62.17 | 3,382,500 |
12 Apr 2022 | 58.05 | 61.44 | 57.56 | 58.10 | 58.10 | 4,141,000 |
11 Apr 2022 | 58.62 | 61.19 | 56.67 | 57.54 | 57.54 | 3,581,700 |
08 Apr 2022 | 59.66 | 63.55 | 58.49 | 60.63 | 60.63 | 3,633,200 |
07 Apr 2022 | 61.91 | 62.82 | 56.80 | 59.50 | 59.50 | 4,373,600 |
06 Apr 2022 | 64.81 | 65.15 | 59.19 | 62.44 | 62.44 | 5,161,900 |
05 Apr 2022 | 74.48 | 75.00 | 64.64 | 65.23 | 65.23 | 6,661,700 |
04 Apr 2022 | 74.98 | 77.65 | 73.50 | 75.29 | 75.29 | 2,644,100 |
01 Apr 2022 | 73.30 | 76.28 | 72.55 | 74.32 | 74.32 | 2,494,700 |
31 Mar 2022 | 76.40 | 76.40 | 72.90 | 73.65 | 73.65 | 2,314,200 |
30 Mar 2022 | 79.70 | 82.30 | 74.52 | 74.75 | 74.75 | 3,180,400 |
29 Mar 2022 | 74.63 | 80.24 | 73.58 | 78.83 | 78.83 | 4,338,700 |
28 Mar 2022 | 74.77 | 78.13 | 71.01 | 73.85 | 73.85 | 3,080,400 |
25 Mar 2022 | 81.38 | 81.41 | 73.23 | 74.13 | 74.13 | 3,949,100 |
24 Mar 2022 | 80.10 | 82.41 | 77.03 | 81.45 | 81.45 | 3,248,000 |
23 Mar 2022 | 83.00 | 83.54 | 79.00 | 80.18 | 80.18 | 2,793,500 |
22 Mar 2022 | 78.06 | 85.37 | 75.36 | 83.80 | 83.80 | 4,540,900 |
21 Mar 2022 | 82.88 | 83.70 | 77.10 | 78.56 | 78.56 | 3,652,600 |
18 Mar 2022 | 80.10 | 85.60 | 79.41 | 82.30 | 82.30 | 5,451,700 |
17 Mar 2022 | 77.65 | 82.22 | 75.76 | 79.23 | 79.23 | 3,998,100 |
16 Mar 2022 | 74.43 | 78.55 | 72.52 | 77.49 | 77.49 | 4,139,200 |
15 Mar 2022 | 73.40 | 74.28 | 68.11 | 73.80 | 73.80 | 3,764,700 |
14 Mar 2022 | 72.55 | 83.25 | 70.50 | 71.93 | 71.93 | 6,488,200 |
11 Mar 2022 | 78.56 | 80.48 | 72.56 | 72.99 | 72.99 | 2,953,300 |
10 Mar 2022 | 77.50 | 79.70 | 75.32 | 77.77 | 77.77 | 2,757,200 |
09 Mar 2022 | 74.00 | 79.90 | 73.88 | 79.07 | 79.07 | 3,274,500 |
08 Mar 2022 | 67.48 | 74.77 | 65.90 | 72.79 | 72.79 | 4,403,200 |
07 Mar 2022 | 70.00 | 74.54 | 65.82 | 69.73 | 69.73 | 5,105,900 |
04 Mar 2022 | 79.21 | 82.00 | 70.91 | 71.72 | 71.72 | 4,046,000 |
03 Mar 2022 | 85.48 | 85.61 | 79.24 | 80.53 | 80.53 | 2,835,600 |
02 Mar 2022 | 83.93 | 87.07 | 79.10 | 86.39 | 86.39 | 4,208,700 |
01 Mar 2022 | 79.46 | 91.00 | 79.00 | 83.74 | 83.74 | 7,183,500 |
28 Feb 2022 | 80.97 | 83.50 | 77.62 | 83.37 | 83.37 | 4,233,300 |
25 Feb 2022 | 79.11 | 82.08 | 75.42 | 81.63 | 81.63 | 2,877,700 |
24 Feb 2022 | 69.81 | 79.95 | 69.50 | 79.95 | 79.95 | 5,077,500 |
23 Feb 2022 | 80.66 | 80.98 | 72.58 | 73.49 | 73.49 | 4,095,300 |
22 Feb 2022 | 79.36 | 82.67 | 77.11 | 79.39 | 79.39 | 3,131,500 |
18 Feb 2022 | 83.88 | 84.94 | 78.77 | 81.89 | 81.89 | 2,933,300 |
17 Feb 2022 | 85.93 | 88.82 | 82.62 | 83.44 | 83.44 | 2,747,000 |
16 Feb 2022 | 85.58 | 86.97 | 82.83 | 86.55 | 86.55 | 3,069,700 |
15 Feb 2022 | 81.57 | 88.88 | 80.80 | 87.13 | 87.13 | 4,448,700 |
14 Feb 2022 | 86.91 | 88.70 | 79.99 | 80.11 | 80.11 | 5,065,500 |
11 Feb 2022 | 90.16 | 94.36 | 88.21 | 90.44 | 90.44 | 4,134,000 |
10 Feb 2022 | 87.18 | 95.34 | 86.40 | 88.00 | 88.00 | 4,925,700 |
09 Feb 2022 | 84.08 | 92.35 | 83.50 | 91.79 | 91.79 | 5,341,100 |
08 Feb 2022 | 85.02 | 87.40 | 79.36 | 83.45 | 83.45 | 9,114,900 |
07 Feb 2022 | 90.36 | 101.39 | 89.40 | 94.80 | 94.80 | 6,481,200 |
04 Feb 2022 | 88.31 | 91.65 | 87.50 | 89.33 | 89.33 | 3,314,600 |
03 Feb 2022 | 88.79 | 92.95 | 86.51 | 88.49 | 88.49 | 4,248,500 |
02 Feb 2022 | 93.29 | 94.09 | 84.97 | 89.44 | 89.44 | 6,012,200 |
01 Feb 2022 | 97.45 | 98.82 | 91.85 | 95.18 | 95.18 | 7,176,500 |
31 Jan 2022 | 87.30 | 94.70 | 85.06 | 93.70 | 93.70 | 10,415,700 |
28 Jan 2022 | 75.41 | 83.05 | 70.55 | 82.92 | 82.92 | 7,771,600 |
27 Jan 2022 | 81.23 | 81.58 | 71.71 | 72.92 | 72.92 | 4,553,100 |
26 Jan 2022 | 80.79 | 87.53 | 77.72 | 79.18 | 79.18 | 8,130,900 |
25 Jan 2022 | 78.46 | 87.20 | 75.44 | 77.21 | 77.21 | 7,578,600 |
24 Jan 2022 | 81.12 | 81.12 | 66.38 | 79.47 | 79.47 | 12,992,900 |
21 Jan 2022 | 87.36 | 91.00 | 84.55 | 84.65 | 84.65 | 5,762,000 |
20 Jan 2022 | 94.72 | 98.40 | 89.12 | 90.36 | 90.36 | 7,529,400 |
19 Jan 2022 | 100.15 | 103.57 | 91.70 | 92.33 | 92.33 | 6,059,600 |
18 Jan 2022 | 107.30 | 107.53 | 98.00 | 98.44 | 98.44 | 6,536,100 |
14 Jan 2022 | 101.19 | 112.49 | 101.10 | 110.82 | 110.82 | 9,842,300 |
13 Jan 2022 | 126.70 | 128.85 | 111.25 | 112.38 | 112.38 | 7,592,700 |
12 Jan 2022 | 131.15 | 135.69 | 127.64 | 130.17 | 130.17 | 3,458,600 |
11 Jan 2022 | 134.46 | 134.97 | 128.04 | 130.68 | 130.68 | 4,064,400 |
10 Jan 2022 | 126.20 | 137.66 | 124.20 | 134.99 | 134.99 | 6,191,600 |
07 Jan 2022 | 121.51 | 132.57 | 119.02 | 126.70 | 126.70 | 6,440,100 |
06 Jan 2022 | 123.77 | 125.80 | 112.52 | 121.50 | 121.50 | 6,282,000 |
05 Jan 2022 | 137.55 | 139.60 | 118.54 | 122.41 | 122.41 | 8,072,900 |
04 Jan 2022 | 140.00 | 141.77 | 134.20 | 138.45 | 138.45 | 4,698,700 |
03 Jan 2022 | 144.03 | 145.20 | 135.40 | 142.90 | 142.90 | 6,617,700 |
31 Dec 2021 | 151.47 | 156.81 | 141.51 | 143.07 | 143.07 | 9,096,300 |
30 Dec 2021 | 152.78 | 159.00 | 148.86 | 154.83 | 154.83 | 5,093,300 |
29 Dec 2021 | 153.28 | 155.28 | 144.56 | 153.25 | 153.25 | 7,511,800 |
28 Dec 2021 | 153.16 | 175.99 | 153.10 | 155.84 | 155.84 | 12,398,100 |
27 Dec 2021 | 168.56 | 169.39 | 155.11 | 157.80 | 157.80 | 8,934,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |