Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 23.59 | 15.64 | 14.61 | 15.58 | 15.58 | 65,271,813 |
26 May 2022 | 13.75 | 14.94 | 13.63 | 14.81 | 14.81 | 80,386,400 |
25 May 2022 | 12.91 | 14.57 | 12.86 | 14.16 | 14.16 | 162,922,300 |
24 May 2022 | 14.49 | 14.57 | 12.55 | 12.79 | 12.79 | 286,479,900 |
23 May 2022 | 23.31 | 23.31 | 21.71 | 22.47 | 22.47 | 43,386,300 |
20 May 2022 | 23.59 | 24.16 | 22.30 | 23.26 | 23.26 | 29,578,400 |
19 May 2022 | 22.73 | 23.74 | 22.28 | 23.20 | 23.20 | 30,700,800 |
18 May 2022 | 24.05 | 24.75 | 22.65 | 22.73 | 22.73 | 29,460,400 |
17 May 2022 | 24.08 | 24.70 | 23.33 | 24.54 | 24.54 | 28,441,000 |
16 May 2022 | 24.29 | 24.70 | 23.34 | 23.42 | 23.42 | 25,171,900 |
13 May 2022 | 23.32 | 24.80 | 23.20 | 24.75 | 24.75 | 35,668,700 |
12 May 2022 | 21.54 | 23.80 | 20.95 | 22.77 | 22.77 | 37,016,200 |
11 May 2022 | 22.81 | 23.88 | 21.70 | 21.84 | 21.84 | 35,183,400 |
10 May 2022 | 24.01 | 24.09 | 22.00 | 22.89 | 22.89 | 36,436,100 |
09 May 2022 | 24.98 | 25.12 | 23.18 | 23.39 | 23.39 | 31,604,500 |
06 May 2022 | 27.11 | 27.20 | 24.81 | 24.92 | 24.92 | 31,954,100 |
05 May 2022 | 29.65 | 29.65 | 26.94 | 27.27 | 27.27 | 27,859,000 |
04 May 2022 | 28.85 | 30.19 | 27.19 | 30.16 | 30.16 | 30,175,400 |
03 May 2022 | 29.41 | 29.73 | 28.48 | 28.93 | 28.93 | 24,795,100 |
02 May 2022 | 28.26 | 29.54 | 28.06 | 29.52 | 29.52 | 23,474,700 |
29 Apr 2022 | 29.07 | 30.37 | 28.40 | 28.46 | 28.46 | 39,017,400 |
28 Apr 2022 | 27.91 | 28.96 | 26.44 | 28.81 | 28.81 | 44,665,200 |
27 Apr 2022 | 27.97 | 28.99 | 26.56 | 27.09 | 27.09 | 40,794,900 |
26 Apr 2022 | 29.52 | 29.72 | 28.15 | 28.69 | 28.69 | 34,701,800 |
25 Apr 2022 | 29.28 | 30.79 | 28.91 | 29.91 | 29.91 | 42,647,800 |
22 Apr 2022 | 28.67 | 31.21 | 28.56 | 29.76 | 29.76 | 77,506,100 |
21 Apr 2022 | 31.36 | 31.75 | 28.75 | 29.42 | 29.42 | 69,311,500 |
20 Apr 2022 | 32.93 | 33.18 | 30.70 | 30.76 | 30.76 | 38,448,300 |
19 Apr 2022 | 32.37 | 34.24 | 32.32 | 33.63 | 33.63 | 29,558,200 |
18 Apr 2022 | 33.19 | 33.35 | 31.60 | 32.64 | 32.64 | 22,468,100 |
14 Apr 2022 | 35.35 | 35.39 | 33.17 | 33.19 | 33.19 | 17,741,900 |
13 Apr 2022 | 33.66 | 34.92 | 33.34 | 34.68 | 34.68 | 18,160,800 |
12 Apr 2022 | 34.72 | 35.95 | 33.19 | 33.57 | 33.57 | 19,538,500 |
11 Apr 2022 | 34.65 | 35.75 | 34.05 | 34.40 | 34.40 | 20,890,400 |
08 Apr 2022 | 35.88 | 36.83 | 35.41 | 35.67 | 35.67 | 21,718,400 |
07 Apr 2022 | 36.39 | 37.30 | 34.58 | 36.25 | 36.25 | 21,490,400 |
06 Apr 2022 | 37.37 | 37.74 | 35.64 | 36.47 | 36.47 | 21,554,000 |
05 Apr 2022 | 39.50 | 39.80 | 37.82 | 38.25 | 38.25 | 22,261,200 |
04 Apr 2022 | 38.25 | 39.57 | 37.37 | 39.34 | 39.34 | 25,402,800 |
01 Apr 2022 | 36.20 | 38.60 | 36.20 | 37.39 | 37.39 | 25,281,500 |
31 Mar 2022 | 36.75 | 36.87 | 35.76 | 35.99 | 35.99 | 15,777,700 |
30 Mar 2022 | 37.55 | 38.30 | 36.50 | 36.84 | 36.84 | 16,516,200 |
29 Mar 2022 | 36.73 | 38.27 | 36.33 | 37.87 | 37.87 | 18,989,200 |
28 Mar 2022 | 35.21 | 36.62 | 34.86 | 36.23 | 36.23 | 15,152,400 |
25 Mar 2022 | 37.05 | 37.25 | 34.75 | 35.40 | 35.40 | 22,761,600 |
24 Mar 2022 | 36.21 | 37.07 | 35.18 | 37.05 | 37.05 | 16,601,200 |
23 Mar 2022 | 35.69 | 37.19 | 35.12 | 35.88 | 35.88 | 16,911,400 |
22 Mar 2022 | 35.20 | 36.92 | 34.97 | 36.24 | 36.24 | 24,395,100 |
21 Mar 2022 | 35.49 | 35.77 | 34.20 | 35.17 | 35.17 | 19,114,700 |
18 Mar 2022 | 33.21 | 36.03 | 33.02 | 36.00 | 36.00 | 28,400,200 |
17 Mar 2022 | 31.17 | 34.32 | 30.92 | 33.97 | 33.97 | 25,439,800 |
16 Mar 2022 | 30.86 | 32.62 | 30.23 | 32.56 | 32.56 | 34,041,900 |
15 Mar 2022 | 28.85 | 30.16 | 28.58 | 29.58 | 29.58 | 38,242,700 |
14 Mar 2022 | 29.53 | 30.14 | 27.67 | 28.00 | 28.00 | 32,917,800 |
11 Mar 2022 | 32.38 | 32.41 | 29.75 | 30.05 | 30.05 | 23,181,900 |
10 Mar 2022 | 32.75 | 32.76 | 31.06 | 31.74 | 31.74 | 21,145,700 |
09 Mar 2022 | 32.00 | 34.23 | 31.78 | 33.68 | 33.68 | 26,986,400 |
08 Mar 2022 | 30.01 | 32.72 | 29.58 | 31.22 | 31.22 | 28,109,600 |
07 Mar 2022 | 33.15 | 33.34 | 30.19 | 30.22 | 30.22 | 32,356,700 |
04 Mar 2022 | 36.39 | 36.72 | 32.89 | 33.09 | 33.09 | 22,212,700 |
03 Mar 2022 | 37.30 | 37.42 | 35.01 | 35.66 | 35.66 | 23,087,700 |
02 Mar 2022 | 38.12 | 38.12 | 35.75 | 37.37 | 37.37 | 30,985,500 |
01 Mar 2022 | 39.81 | 41.32 | 37.46 | 37.84 | 37.84 | 28,341,900 |
28 Feb 2022 | 39.49 | 40.96 | 38.84 | 39.94 | 39.94 | 23,393,000 |
25 Feb 2022 | 38.84 | 39.56 | 38.10 | 39.15 | 39.15 | 19,173,500 |
24 Feb 2022 | 34.95 | 39.05 | 34.95 | 38.83 | 38.83 | 26,703,600 |
23 Feb 2022 | 37.19 | 38.15 | 36.16 | 36.98 | 36.98 | 24,429,900 |
22 Feb 2022 | 37.75 | 38.47 | 36.37 | 36.87 | 36.87 | 25,433,100 |
18 Feb 2022 | 39.61 | 40.40 | 37.94 | 38.01 | 38.01 | 23,064,200 |
17 Feb 2022 | 40.45 | 40.82 | 39.17 | 39.45 | 39.45 | 24,624,400 |
16 Feb 2022 | 38.96 | 40.60 | 38.96 | 40.01 | 40.01 | 35,643,500 |
15 Feb 2022 | 40.16 | 41.46 | 39.94 | 41.43 | 41.43 | 26,091,600 |
14 Feb 2022 | 39.96 | 41.89 | 39.50 | 39.62 | 39.62 | 37,579,800 |
11 Feb 2022 | 40.38 | 41.97 | 39.07 | 39.49 | 39.49 | 42,826,900 |
10 Feb 2022 | 38.51 | 41.97 | 38.51 | 40.62 | 40.62 | 65,264,300 |
09 Feb 2022 | 37.74 | 40.33 | 37.11 | 40.28 | 40.28 | 67,166,800 |
08 Feb 2022 | 35.51 | 37.76 | 34.87 | 37.56 | 37.56 | 85,621,100 |
07 Feb 2022 | 38.51 | 39.59 | 37.52 | 37.88 | 37.88 | 96,743,300 |
04 Feb 2022 | 35.27 | 40.65 | 34.10 | 38.91 | 38.91 | 308,602,500 |
03 Feb 2022 | 25.74 | 26.49 | 24.32 | 24.50 | 24.50 | 149,336,000 |
02 Feb 2022 | 34.15 | 34.24 | 31.73 | 32.07 | 32.07 | 41,654,600 |
01 Feb 2022 | 34.13 | 34.20 | 32.21 | 33.66 | 33.66 | 28,108,900 |
31 Jan 2022 | 30.65 | 32.63 | 30.65 | 32.54 | 32.54 | 25,872,900 |
28 Jan 2022 | 28.63 | 30.48 | 28.13 | 30.42 | 30.42 | 28,380,500 |
27 Jan 2022 | 29.63 | 30.67 | 28.17 | 28.30 | 28.30 | 35,331,900 |
26 Jan 2022 | 31.38 | 31.91 | 28.16 | 28.63 | 28.63 | 35,467,300 |
25 Jan 2022 | 31.01 | 32.09 | 30.08 | 30.66 | 30.66 | 26,893,800 |
24 Jan 2022 | 30.16 | 31.81 | 28.02 | 31.80 | 31.80 | 46,502,200 |
21 Jan 2022 | 34.00 | 34.62 | 32.00 | 32.12 | 32.12 | 37,648,400 |
20 Jan 2022 | 35.80 | 37.10 | 34.92 | 34.99 | 34.99 | 21,672,700 |
19 Jan 2022 | 36.03 | 36.48 | 34.76 | 35.05 | 35.05 | 23,942,000 |
18 Jan 2022 | 36.98 | 36.99 | 35.62 | 35.70 | 35.70 | 37,008,100 |
14 Jan 2022 | 37.72 | 38.33 | 36.56 | 38.04 | 38.04 | 25,556,100 |
13 Jan 2022 | 40.64 | 41.46 | 38.26 | 38.38 | 38.38 | 32,180,500 |
12 Jan 2022 | 43.81 | 44.34 | 42.06 | 42.73 | 42.73 | 12,637,500 |
11 Jan 2022 | 42.06 | 43.72 | 41.78 | 43.31 | 43.31 | 17,386,600 |
10 Jan 2022 | 40.74 | 41.78 | 38.51 | 41.71 | 41.71 | 20,895,900 |
07 Jan 2022 | 41.54 | 43.28 | 41.05 | 41.36 | 41.36 | 15,715,900 |
06 Jan 2022 | 41.25 | 42.43 | 39.82 | 41.68 | 41.68 | 17,882,300 |
05 Jan 2022 | 43.50 | 44.49 | 41.01 | 41.33 | 41.33 | 22,163,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |