Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 57.00 | 58.66 | 57.00 | 58.30 | 58.30 | 68,977 |
26 May 2022 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | 37,966 |
25 May 2022 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | 78,416 |
24 May 2022 | 56.20 | 57.80 | 56.00 | 57.00 | 57.00 | 232,928 |
23 May 2022 | 56.60 | 58.00 | 56.00 | 57.20 | 57.20 | 301,891 |
20 May 2022 | 48.30 | 56.80 | 48.20 | 56.20 | 56.20 | 18,144,952 |
19 May 2022 | 49.90 | 51.20 | 48.28 | 49.75 | 49.75 | 226,774 |
18 May 2022 | 49.80 | 51.00 | 48.00 | 50.40 | 50.40 | 245,319 |
17 May 2022 | 51.40 | 51.40 | 50.00 | 51.10 | 51.10 | 58,282 |
16 May 2022 | 50.00 | 50.04 | 50.00 | 51.00 | 51.00 | 10,600 |
13 May 2022 | 49.40 | 49.43 | 49.30 | 50.20 | 50.20 | 31,274 |
12 May 2022 | 49.40 | 49.94 | 49.00 | 49.60 | 49.60 | 143,268 |
11 May 2022 | 49.20 | 50.40 | 49.00 | 49.40 | 49.40 | 120,287 |
10 May 2022 | 50.00 | 50.62 | 49.08 | 49.70 | 49.70 | 216,030 |
09 May 2022 | 46.60 | 50.20 | 44.68 | 49.25 | 49.25 | 1,131,771 |
06 May 2022 | 45.20 | 45.30 | 45.20 | 45.35 | 45.35 | 42,813 |
05 May 2022 | 45.10 | 45.50 | 45.10 | 45.30 | 45.30 | 41,164 |
04 May 2022 | 45.10 | 45.50 | 45.10 | 45.90 | 45.90 | 45,937 |
03 May 2022 | 45.70 | 46.90 | 45.40 | 46.00 | 46.00 | 3,712 |
29 Apr 2022 | 45.70 | 45.70 | 45.48 | 45.70 | 45.70 | 29,152 |
28 Apr 2022 | 46.70 | 47.00 | 45.70 | 46.05 | 46.05 | 34,246 |
27 Apr 2022 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 31,438 |
26 Apr 2022 | 46.80 | 48.50 | 46.14 | 46.30 | 46.30 | 130,899 |
25 Apr 2022 | 46.60 | 47.00 | 46.14 | 46.65 | 46.65 | 122,626 |
22 Apr 2022 | 45.90 | 48.00 | 45.90 | 47.00 | 47.00 | 338,763 |
21 Apr 2022 | 45.00 | 45.20 | 44.80 | 45.25 | 45.25 | 1,980,441 |
20 Apr 2022 | 45.00 | 45.18 | 45.00 | 45.25 | 45.25 | 69,518 |
19 Apr 2022 | 45.10 | 45.80 | 45.10 | 45.75 | 45.75 | 54,255 |
14 Apr 2022 | 45.00 | 45.10 | 45.00 | 45.50 | 45.50 | 49,107 |
13 Apr 2022 | 46.00 | 46.00 | 45.40 | 45.70 | 45.70 | 510,862 |
12 Apr 2022 | 46.00 | 46.00 | 45.50 | 45.70 | 45.70 | 2,251 |
11 Apr 2022 | 45.30 | 45.60 | 45.30 | 46.25 | 46.25 | 44,457 |
08 Apr 2022 | 45.00 | 45.50 | 45.00 | 46.15 | 46.15 | 543,358 |
07 Apr 2022 | 45.30 | 45.30 | 45.30 | 45.40 | 45.40 | 1 |
06 Apr 2022 | 45.50 | 45.50 | 45.50 | 45.70 | 45.70 | 153,725 |
05 Apr 2022 | 45.40 | 45.50 | 45.40 | 46.20 | 46.20 | 158,139 |
04 Apr 2022 | 45.80 | 45.80 | 44.80 | 46.15 | 46.15 | 267,670 |
01 Apr 2022 | 45.00 | 46.00 | 45.00 | 45.80 | 45.80 | 359,137 |
31 Mar 2022 | 45.20 | 47.00 | 45.00 | 46.00 | 46.00 | 245,925 |
30 Mar 2022 | 45.60 | 46.90 | 45.20 | 45.80 | 45.80 | 127,549 |
29 Mar 2022 | 47.00 | 48.40 | 46.00 | 45.80 | 45.80 | 226,272 |
28 Mar 2022 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2,738,679 |
25 Mar 2022 | 44.00 | 45.00 | 44.00 | 44.80 | 44.80 | 3,644,255 |
24 Mar 2022 | 45.60 | 46.32 | 44.60 | 45.00 | 45.00 | 42,892,670 |
23 Mar 2022 | 38.40 | 39.80 | 38.40 | 38.70 | 38.70 | 907,395 |
22 Mar 2022 | 33.00 | 39.00 | 33.00 | 37.20 | 37.20 | 622,500 |
21 Mar 2022 | 32.00 | 34.20 | 32.00 | 33.40 | 33.40 | 501,375 |
18 Mar 2022 | 30.00 | 31.32 | 29.60 | 30.60 | 30.60 | 78,429 |
17 Mar 2022 | 30.40 | 30.40 | 30.40 | 29.80 | 29.80 | 1 |
16 Mar 2022 | 30.40 | 30.42 | 30.40 | 29.90 | 29.90 | 59,612 |
15 Mar 2022 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 125,270 |
14 Mar 2022 | 29.80 | 29.80 | 29.80 | 30.00 | 30.00 | 18,912 |
11 Mar 2022 | 30.81 | 30.81 | 29.75 | 29.90 | 29.90 | 31,088 |
10 Mar 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,316 |
09 Mar 2022 | 31.00 | 31.00 | 29.22 | 31.00 | 31.00 | 10,807 |
08 Mar 2022 | 31.00 | 31.00 | 28.09 | 30.00 | 30.00 | 202,374 |
07 Mar 2022 | 34.00 | 34.00 | 32.00 | 31.70 | 31.70 | 19,955 |
04 Mar 2022 | 32.35 | 34.00 | 32.35 | 33.00 | 33.00 | 29,500 |
03 Mar 2022 | 34.20 | 34.27 | 32.20 | 33.10 | 33.10 | 193,481 |
02 Mar 2022 | 34.80 | 35.00 | 34.80 | 34.60 | 34.60 | 101,262 |
01 Mar 2022 | 34.60 | 34.80 | 34.27 | 34.50 | 34.50 | 148,419 |
28 Feb 2022 | 35.40 | 35.40 | 34.65 | 34.80 | 34.80 | 691,512 |
25 Feb 2022 | 35.47 | 35.47 | 35.47 | 35.70 | 35.70 | 27 |
24 Feb 2022 | 36.00 | 36.00 | 35.41 | 35.70 | 35.70 | 407,081 |
23 Feb 2022 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 136,600 |
22 Feb 2022 | 35.80 | 37.00 | 35.20 | 36.10 | 36.10 | 1,323,810 |
21 Feb 2022 | 34.20 | 34.20 | 34.20 | 33.70 | 33.70 | 40 |
18 Feb 2022 | 33.20 | 35.00 | 33.20 | 34.10 | 34.10 | 21,281 |
17 Feb 2022 | 33.40 | 33.40 | 33.40 | 34.10 | 34.10 | 500 |
16 Feb 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Feb 2022 | 33.20 | 34.30 | 33.20 | 34.00 | 34.00 | 13,791 |
14 Feb 2022 | 33.80 | 33.80 | 33.80 | 34.00 | 34.00 | 7,500 |
11 Feb 2022 | 35.40 | 35.80 | 35.00 | 34.40 | 34.40 | 13,055 |
10 Feb 2022 | 34.15 | 34.15 | 34.15 | 34.50 | 34.50 | 52 |
09 Feb 2022 | 34.80 | 34.80 | 34.80 | 34.40 | 34.40 | 12,345 |
08 Feb 2022 | 35.00 | 35.00 | 34.08 | 35.00 | 35.00 | 96,009 |
07 Feb 2022 | 36.00 | 36.00 | 34.60 | 35.80 | 35.80 | 28,228 |
04 Feb 2022 | 36.20 | 36.20 | 36.20 | 37.00 | 37.00 | 6,271 |
03 Feb 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2 |
02 Feb 2022 | 36.00 | 36.00 | 36.00 | 37.00 | 37.00 | 473 |
01 Feb 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
31 Jan 2022 | 37.80 | 37.80 | 37.80 | 37.00 | 37.00 | 10,000 |
28 Jan 2022 | 37.40 | 37.60 | 36.00 | 36.00 | 36.00 | 99,953 |
27 Jan 2022 | 38.20 | 38.55 | 37.22 | 38.20 | 38.20 | 95,863 |
26 Jan 2022 | 38.60 | 38.82 | 38.60 | 38.70 | 38.70 | 207,432 |
25 Jan 2022 | 38.00 | 38.60 | 37.11 | 38.50 | 38.50 | 41,317 |
24 Jan 2022 | 37.80 | 37.80 | 35.40 | 37.90 | 37.90 | 50,325 |
21 Jan 2022 | 36.20 | 36.33 | 36.00 | 36.50 | 36.50 | 29,990 |
20 Jan 2022 | 36.20 | 37.00 | 35.52 | 36.10 | 36.10 | 121,168 |
19 Jan 2022 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 28,840 |
18 Jan 2022 | 36.20 | 36.20 | 36.20 | 37.20 | 37.20 | 8,047 |
17 Jan 2022 | 37.20 | 38.00 | 37.00 | 37.70 | 37.70 | 32,098 |
14 Jan 2022 | 37.80 | 39.80 | 36.29 | 37.10 | 37.10 | 67,013 |
13 Jan 2022 | 37.60 | 38.00 | 37.03 | 39.00 | 39.00 | 84,411 |
12 Jan 2022 | 38.20 | 39.00 | 37.40 | 37.40 | 37.40 | 828,801 |
11 Jan 2022 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | 19,632 |
10 Jan 2022 | 39.60 | 39.98 | 38.00 | 38.00 | 38.00 | 126,035 |
07 Jan 2022 | 40.40 | 41.54 | 39.10 | 40.00 | 40.00 | 51,361 |
06 Jan 2022 | 41.80 | 42.00 | 40.40 | 40.90 | 40.90 | 151,710 |
05 Jan 2022 | 41.80 | 42.20 | 40.64 | 40.90 | 40.90 | 513,188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |