Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 37.45 | 37.55 | 37.45 | 37.55 | 37.55 | 24,514 |
16 May 2022 | 36.50 | 37.00 | 35.35 | 36.50 | 36.50 | 98,876 |
13 May 2022 | 36.50 | 37.45 | 35.06 | 36.50 | 36.50 | 47,997 |
12 May 2022 | 39.00 | 38.00 | 35.00 | 36.50 | 36.50 | 104,954 |
11 May 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
10 May 2022 | 39.00 | 38.85 | 38.00 | 39.00 | 39.00 | 17,598 |
09 May 2022 | 38.50 | 39.00 | 38.04 | 39.00 | 39.00 | 60,985 |
06 May 2022 | 41.00 | 41.70 | 38.20 | 38.50 | 38.50 | 588,570 |
05 May 2022 | 38.00 | 44.50 | 38.00 | 41.00 | 41.00 | 713,433 |
04 May 2022 | 38.00 | 38.98 | 37.85 | 38.00 | 38.00 | 12,553 |
03 May 2022 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 7,675 |
29 Apr 2022 | 36.50 | 39.00 | 37.50 | 38.00 | 38.00 | 56,642 |
28 Apr 2022 | 36.50 | 37.85 | 35.50 | 36.50 | 36.50 | 17,517 |
27 Apr 2022 | 36.50 | 37.68 | 35.79 | 36.50 | 36.50 | 12,511 |
26 Apr 2022 | 36.50 | 35.77 | 35.50 | 36.50 | 36.50 | 17,158 |
25 Apr 2022 | 38.00 | 37.10 | 35.45 | 36.50 | 36.50 | 77,724 |
22 Apr 2022 | 38.00 | 38.48 | 37.04 | 38.00 | 38.00 | 72,463 |
21 Apr 2022 | 38.00 | 38.77 | 37.33 | 38.00 | 38.00 | 122,803 |
20 Apr 2022 | 35.00 | 39.00 | 35.02 | 38.00 | 38.00 | 156,343 |
19 Apr 2022 | 37.00 | 37.00 | 34.45 | 35.00 | 35.00 | 193,959 |
14 Apr 2022 | 37.00 | 37.69 | 36.60 | 37.00 | 37.00 | 52,068 |
13 Apr 2022 | 37.00 | 37.69 | 36.16 | 37.00 | 37.00 | 81,713 |
12 Apr 2022 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 72,557 |
11 Apr 2022 | 38.00 | 39.25 | 37.00 | 38.00 | 38.00 | 165,215 |
08 Apr 2022 | 34.50 | 40.00 | 34.00 | 38.00 | 38.00 | 898,075 |
07 Apr 2022 | 32.50 | 35.00 | 32.00 | 34.50 | 34.50 | 236,027 |
06 Apr 2022 | 30.00 | 33.40 | 30.12 | 32.50 | 32.50 | 482,040 |
05 Apr 2022 | 30.50 | 30.80 | 29.00 | 30.00 | 30.00 | 359,961 |
04 Apr 2022 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 117,810 |
01 Apr 2022 | 30.50 | 31.00 | 30.00 | 31.00 | 31.00 | 86,299 |
31 Mar 2022 | 31.50 | 31.02 | 30.00 | 30.50 | 30.50 | 150,921 |
30 Mar 2022 | 31.50 | 31.98 | 31.00 | 31.50 | 31.50 | 53,404 |
29 Mar 2022 | 34.00 | 33.04 | 31.10 | 31.50 | 31.50 | 118,645 |
28 Mar 2022 | 34.00 | 33.90 | 33.04 | 34.00 | 34.00 | 13,584 |
25 Mar 2022 | 34.00 | 34.70 | 33.00 | 34.00 | 34.00 | 180,398 |
24 Mar 2022 | 33.50 | 34.70 | 32.90 | 34.00 | 34.00 | 334,417 |
23 Mar 2022 | 32.00 | 34.00 | 31.30 | 33.50 | 33.50 | 430,088 |
22 Mar 2022 | 33.50 | 34.00 | 30.00 | 33.00 | 33.00 | 322,330 |
21 Mar 2022 | 31.50 | 34.75 | 31.23 | 33.50 | 33.50 | 326,114 |
18 Mar 2022 | 32.00 | 32.00 | 30.50 | 31.50 | 31.50 | 155,873 |
17 Mar 2022 | 32.50 | 36.00 | 31.11 | 32.00 | 32.00 | 480,508 |
16 Mar 2022 | 27.00 | 33.80 | 27.22 | 32.50 | 32.50 | 207,715 |
15 Mar 2022 | 27.00 | 27.60 | 27.13 | 27.00 | 27.00 | 11,164 |
14 Mar 2022 | 27.50 | 30.00 | 27.10 | 27.00 | 27.00 | 129,184 |
11 Mar 2022 | 27.50 | 27.49 | 26.61 | 27.50 | 27.50 | 80,863 |
10 Mar 2022 | 25.50 | 29.70 | 25.72 | 27.50 | 27.50 | 673,087 |
09 Mar 2022 | 26.25 | 26.45 | 25.00 | 25.50 | 25.50 | 107,319 |
08 Mar 2022 | 26.50 | 26.70 | 25.80 | 26.25 | 26.25 | 122,063 |
07 Mar 2022 | 27.50 | 27.40 | 26.00 | 26.50 | 26.50 | 122,816 |
04 Mar 2022 | 27.50 | 28.50 | 26.05 | 27.50 | 27.50 | 183,180 |
03 Mar 2022 | 28.50 | 29.00 | 27.00 | 27.75 | 27.75 | 447,283 |
02 Mar 2022 | 29.50 | 29.30 | 28.00 | 28.50 | 28.50 | 357,318 |
01 Mar 2022 | 30.50 | 30.44 | 29.15 | 29.50 | 29.50 | 75,537 |
28 Feb 2022 | 31.50 | 32.00 | 29.60 | 30.50 | 30.50 | 176,187 |
25 Feb 2022 | 31.50 | 32.50 | 31.15 | 32.50 | 32.50 | 186,233 |
24 Feb 2022 | 34.00 | 34.00 | 30.00 | 31.50 | 31.50 | 702,980 |
23 Feb 2022 | 33.00 | 34.95 | 33.55 | 34.50 | 34.50 | 449,694 |
22 Feb 2022 | 34.50 | 34.02 | 32.10 | 33.00 | 33.00 | 125,640 |
21 Feb 2022 | 38.50 | 39.00 | 34.00 | 34.50 | 34.50 | 364,374 |
18 Feb 2022 | 38.50 | 38.11 | 37.65 | 38.50 | 38.50 | 20,785 |
17 Feb 2022 | 38.50 | 39.00 | 37.00 | 38.50 | 38.50 | 38,403 |
16 Feb 2022 | 38.50 | 39.50 | 37.22 | 38.50 | 38.50 | 139,205 |
15 Feb 2022 | 38.50 | 38.72 | 37.50 | 38.50 | 38.50 | 116,715 |
14 Feb 2022 | 41.50 | 42.90 | 37.20 | 38.50 | 38.50 | 338,500 |
11 Feb 2022 | 34.00 | 42.20 | 33.54 | 41.50 | 41.50 | 1,474,580 |
10 Feb 2022 | 35.00 | 36.10 | 33.00 | 34.50 | 34.50 | 802,427 |
09 Feb 2022 | 31.00 | 37.00 | 30.00 | 35.00 | 35.00 | 2,087,574 |
08 Feb 2022 | 30.50 | 31.40 | 30.00 | 31.30 | 31.30 | 1,344,265 |
07 Feb 2022 | 31.50 | 32.00 | 29.00 | 30.50 | 30.50 | 2,302,945 |
04 Feb 2022 | 32.00 | 33.00 | 30.30 | 31.50 | 31.50 | 940,077 |
03 Feb 2022 | 31.50 | 32.75 | 31.00 | 32.00 | 32.00 | 540,688 |
02 Feb 2022 | 33.50 | 33.00 | 30.20 | 31.50 | 31.50 | 1,509,485 |
01 Feb 2022 | 33.00 | 33.50 | 32.00 | 33.50 | 33.50 | 116,159 |
31 Jan 2022 | 33.50 | 33.28 | 32.15 | 33.00 | 33.00 | 103,011 |
28 Jan 2022 | 34.00 | 34.65 | 33.00 | 33.50 | 33.50 | 204,578 |
27 Jan 2022 | 34.50 | 35.90 | 32.21 | 34.00 | 34.00 | 307,157 |
26 Jan 2022 | 31.75 | 37.00 | 31.55 | 34.50 | 34.50 | 812,272 |
25 Jan 2022 | 34.50 | 35.90 | 31.50 | 31.75 | 31.75 | 1,111,270 |
24 Jan 2022 | 38.50 | 38.17 | 34.00 | 34.50 | 34.50 | 872,885 |
21 Jan 2022 | 41.50 | 42.00 | 37.50 | 38.00 | 38.00 | 543,509 |
20 Jan 2022 | 39.50 | 42.70 | 39.51 | 42.00 | 42.00 | 1,175,028 |
19 Jan 2022 | 43.50 | 44.60 | 39.31 | 40.00 | 40.00 | 1,098,365 |
18 Jan 2022 | 37.50 | 55.00 | 40.00 | 43.50 | 43.50 | 4,530,791 |
17 Jan 2022 | 81.00 | 80.40 | 76.00 | 77.50 | 77.50 | 94,519 |
14 Jan 2022 | 81.00 | 81.00 | 80.10 | 81.00 | 81.00 | 106,129 |
13 Jan 2022 | 83.50 | 83.89 | 79.00 | 81.00 | 81.00 | 229,687 |
12 Jan 2022 | 83.50 | 84.00 | 79.25 | 80.00 | 80.00 | 351,561 |
11 Jan 2022 | 84.50 | 84.20 | 82.20 | 82.20 | 82.20 | 12,260 |
10 Jan 2022 | 86.50 | 88.00 | 83.15 | 84.50 | 84.50 | 81,240 |
07 Jan 2022 | 85.00 | 88.00 | 84.40 | 86.50 | 86.50 | 40,303 |
06 Jan 2022 | 88.00 | 89.80 | 83.00 | 85.00 | 85.00 | 252,726 |
05 Jan 2022 | 80.50 | 90.00 | 81.00 | 88.00 | 88.00 | 348,491 |
04 Jan 2022 | 82.00 | 83.80 | 80.00 | 80.50 | 80.50 | 134,507 |
31 Dec 2021 | 82.00 | 83.00 | 80.50 | 82.00 | 82.00 | 25,448 |
30 Dec 2021 | 79.00 | 82.75 | 78.50 | 82.00 | 82.00 | 169,321 |
29 Dec 2021 | 82.50 | 82.75 | 79.00 | 79.00 | 79.00 | 51,404 |
24 Dec 2021 | 81.50 | 82.34 | 80.00 | 82.50 | 82.50 | 18,488 |
23 Dec 2021 | 81.00 | 83.00 | 79.00 | 81.50 | 81.50 | 157,843 |
22 Dec 2021 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 79,395 |
21 Dec 2021 | 75.50 | 80.50 | 75.50 | 78.00 | 78.00 | 186,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |