Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 26.60 | 27.60 | 25.74 | 25.92 | 25.92 | 1,284,722 |
17 May 2022 | 28.00 | 28.53 | 25.51 | 26.96 | 26.96 | 3,819,200 |
16 May 2022 | 30.70 | 31.08 | 27.05 | 27.24 | 27.24 | 3,605,400 |
13 May 2022 | 26.05 | 31.88 | 25.88 | 31.24 | 31.24 | 9,797,300 |
12 May 2022 | 21.03 | 29.40 | 20.50 | 25.08 | 25.08 | 22,395,300 |
11 May 2022 | 30.28 | 30.55 | 25.75 | 26.17 | 26.17 | 6,870,000 |
10 May 2022 | 31.84 | 32.61 | 28.28 | 30.37 | 30.37 | 3,349,500 |
09 May 2022 | 35.00 | 35.40 | 30.77 | 31.16 | 31.16 | 3,578,300 |
06 May 2022 | 38.54 | 38.72 | 35.43 | 35.83 | 35.83 | 1,951,200 |
05 May 2022 | 40.90 | 40.99 | 37.59 | 38.43 | 38.43 | 2,110,800 |
04 May 2022 | 38.80 | 41.95 | 37.93 | 41.76 | 41.76 | 2,773,800 |
03 May 2022 | 37.81 | 39.41 | 37.45 | 38.90 | 38.90 | 2,266,800 |
02 May 2022 | 36.53 | 38.33 | 35.94 | 38.33 | 38.33 | 1,868,800 |
29 Apr 2022 | 39.23 | 40.82 | 36.79 | 36.88 | 36.88 | 1,811,800 |
28 Apr 2022 | 37.76 | 39.88 | 36.64 | 39.82 | 39.82 | 3,634,500 |
27 Apr 2022 | 35.54 | 47.44 | 35.41 | 38.22 | 38.22 | 20,088,300 |
26 Apr 2022 | 38.18 | 38.48 | 35.53 | 35.53 | 35.53 | 2,168,400 |
25 Apr 2022 | 37.61 | 38.66 | 36.67 | 38.48 | 38.48 | 1,579,100 |
22 Apr 2022 | 38.63 | 40.11 | 37.53 | 37.60 | 37.60 | 2,017,200 |
21 Apr 2022 | 40.27 | 40.79 | 37.60 | 38.51 | 38.51 | 2,193,900 |
20 Apr 2022 | 42.01 | 42.17 | 39.59 | 40.19 | 40.19 | 1,856,000 |
19 Apr 2022 | 40.31 | 43.20 | 40.06 | 42.34 | 42.34 | 2,641,100 |
18 Apr 2022 | 43.07 | 43.20 | 40.28 | 40.76 | 40.76 | 2,011,700 |
14 Apr 2022 | 44.70 | 45.29 | 42.87 | 43.01 | 43.01 | 1,786,900 |
13 Apr 2022 | 43.20 | 45.32 | 43.01 | 45.02 | 45.02 | 1,554,900 |
12 Apr 2022 | 44.94 | 46.50 | 42.98 | 43.58 | 43.58 | 1,812,600 |
11 Apr 2022 | 43.00 | 44.88 | 42.41 | 43.96 | 43.96 | 1,294,800 |
08 Apr 2022 | 43.94 | 45.31 | 42.76 | 43.11 | 43.11 | 1,692,100 |
07 Apr 2022 | 43.64 | 44.68 | 41.43 | 43.94 | 43.94 | 2,163,000 |
06 Apr 2022 | 46.50 | 46.74 | 42.51 | 43.56 | 43.56 | 3,296,600 |
05 Apr 2022 | 50.70 | 50.88 | 46.90 | 47.40 | 47.40 | 2,322,600 |
04 Apr 2022 | 49.68 | 51.98 | 49.30 | 51.44 | 51.44 | 1,872,500 |
01 Apr 2022 | 48.48 | 49.49 | 47.38 | 49.30 | 49.30 | 1,677,800 |
31 Mar 2022 | 49.43 | 50.18 | 47.85 | 48.31 | 48.31 | 1,959,000 |
30 Mar 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 48.99 | 1,968,100 |
29 Mar 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 51.37 | 3,650,800 |
28 Mar 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 49.14 | 4,524,600 |
25 Mar 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 48.63 | 1,747,600 |
24 Mar 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 50.58 | 2,535,600 |
23 Mar 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 50.10 | 3,074,200 |
22 Mar 2022 | 48.85 | 51.63 | 47.81 | 51.26 | 51.26 | 3,207,900 |
21 Mar 2022 | 50.27 | 50.38 | 47.26 | 48.41 | 48.41 | 2,764,300 |
18 Mar 2022 | 48.22 | 51.99 | 47.19 | 50.28 | 50.28 | 4,966,000 |
17 Mar 2022 | 43.44 | 47.05 | 43.21 | 46.79 | 46.79 | 2,728,000 |
16 Mar 2022 | 40.15 | 43.96 | 39.39 | 43.96 | 43.96 | 3,634,000 |
15 Mar 2022 | 36.10 | 39.28 | 35.74 | 38.89 | 38.89 | 2,636,200 |
14 Mar 2022 | 38.13 | 38.40 | 36.10 | 36.17 | 36.17 | 2,647,200 |
11 Mar 2022 | 42.79 | 42.91 | 38.38 | 38.76 | 38.76 | 3,422,100 |
10 Mar 2022 | 43.96 | 43.99 | 41.73 | 42.58 | 42.58 | 1,853,200 |
09 Mar 2022 | 43.23 | 45.50 | 43.23 | 44.51 | 44.51 | 1,899,000 |
08 Mar 2022 | 42.00 | 44.08 | 40.30 | 42.48 | 42.48 | 2,631,000 |
07 Mar 2022 | 42.50 | 44.35 | 41.14 | 42.31 | 42.31 | 3,495,500 |
04 Mar 2022 | 45.57 | 46.76 | 42.70 | 43.18 | 43.18 | 3,061,500 |
03 Mar 2022 | 46.06 | 47.78 | 44.82 | 46.41 | 46.41 | 3,198,800 |
02 Mar 2022 | 47.42 | 47.71 | 44.63 | 45.90 | 45.90 | 3,481,700 |
01 Mar 2022 | 46.38 | 48.90 | 46.32 | 47.42 | 47.42 | 3,344,200 |
28 Feb 2022 | 44.36 | 47.67 | 43.73 | 46.78 | 46.78 | 5,093,000 |
25 Feb 2022 | 44.80 | 45.70 | 41.33 | 44.49 | 44.49 | 11,613,200 |
24 Feb 2022 | 44.06 | 49.56 | 42.65 | 49.00 | 49.00 | 7,315,700 |
23 Feb 2022 | 50.80 | 51.27 | 46.75 | 47.40 | 47.40 | 4,249,400 |
22 Feb 2022 | 50.88 | 52.56 | 50.01 | 50.54 | 50.54 | 3,275,300 |
18 Feb 2022 | 56.00 | 56.47 | 51.88 | 52.33 | 52.33 | 3,856,000 |
17 Feb 2022 | 59.15 | 59.31 | 55.73 | 56.21 | 56.21 | 2,698,600 |
16 Feb 2022 | 60.19 | 61.60 | 58.69 | 59.69 | 59.69 | 2,171,700 |
15 Feb 2022 | 59.40 | 62.19 | 59.02 | 62.00 | 62.00 | 1,864,500 |
14 Feb 2022 | 59.01 | 60.45 | 57.73 | 58.13 | 58.13 | 2,153,300 |
11 Feb 2022 | 61.20 | 62.73 | 59.10 | 59.87 | 59.87 | 2,048,800 |
10 Feb 2022 | 60.50 | 64.59 | 60.26 | 61.49 | 61.49 | 2,205,000 |
09 Feb 2022 | 60.53 | 63.23 | 59.65 | 62.67 | 62.67 | 2,507,600 |
08 Feb 2022 | 59.00 | 59.99 | 58.11 | 59.90 | 59.90 | 2,077,300 |
07 Feb 2022 | 59.00 | 61.48 | 58.86 | 59.28 | 59.28 | 3,074,100 |
04 Feb 2022 | 58.91 | 59.56 | 56.53 | 58.68 | 58.68 | 3,078,300 |
03 Feb 2022 | 63.00 | 63.50 | 57.70 | 58.01 | 58.01 | 3,818,400 |
02 Feb 2022 | 66.25 | 67.29 | 63.31 | 64.00 | 64.00 | 2,538,400 |
01 Feb 2022 | 65.15 | 68.06 | 63.92 | 66.88 | 66.88 | 3,534,600 |
31 Jan 2022 | 59.15 | 65.90 | 59.08 | 65.13 | 65.13 | 7,371,400 |
28 Jan 2022 | 56.56 | 56.65 | 53.10 | 56.54 | 56.54 | 4,484,800 |
27 Jan 2022 | 60.22 | 61.33 | 56.18 | 56.56 | 56.56 | 3,143,500 |
26 Jan 2022 | 62.98 | 64.55 | 59.01 | 60.18 | 60.18 | 4,028,500 |
25 Jan 2022 | 60.88 | 62.81 | 59.00 | 61.20 | 61.20 | 2,921,000 |
24 Jan 2022 | 59.78 | 62.60 | 54.58 | 62.49 | 62.49 | 5,782,800 |
21 Jan 2022 | 61.40 | 63.44 | 58.88 | 61.60 | 61.60 | 4,297,600 |
20 Jan 2022 | 66.80 | 67.56 | 61.16 | 61.42 | 61.42 | 5,184,700 |
19 Jan 2022 | 63.73 | 66.11 | 62.83 | 63.20 | 63.20 | 2,423,800 |
18 Jan 2022 | 64.95 | 64.96 | 62.63 | 63.76 | 63.76 | 3,170,200 |
14 Jan 2022 | 69.09 | 70.91 | 63.98 | 66.58 | 66.58 | 6,028,000 |
13 Jan 2022 | 68.14 | 74.00 | 67.95 | 70.83 | 70.83 | 7,896,200 |
12 Jan 2022 | 69.42 | 71.08 | 66.16 | 67.62 | 67.62 | 3,155,800 |
11 Jan 2022 | 66.02 | 70.34 | 65.25 | 69.38 | 69.38 | 3,062,500 |
10 Jan 2022 | 68.50 | 69.25 | 63.76 | 66.62 | 66.62 | 4,532,400 |
07 Jan 2022 | 65.65 | 73.33 | 65.65 | 68.52 | 68.52 | 11,708,700 |
06 Jan 2022 | 58.50 | 68.75 | 58.00 | 67.06 | 67.06 | 14,914,800 |
05 Jan 2022 | 65.91 | 66.03 | 58.42 | 58.49 | 58.49 | 10,433,900 |
04 Jan 2022 | 64.46 | 64.99 | 60.42 | 61.62 | 61.62 | 3,666,700 |
03 Jan 2022 | 65.68 | 66.58 | 63.74 | 64.87 | 64.87 | 2,738,700 |
31 Dec 2021 | 66.70 | 68.86 | 65.09 | 65.16 | 65.16 | 1,902,600 |
30 Dec 2021 | 63.33 | 68.40 | 63.27 | 67.39 | 67.39 | 3,090,500 |
29 Dec 2021 | 66.02 | 66.25 | 62.90 | 63.26 | 63.26 | 3,149,700 |
28 Dec 2021 | 65.63 | 68.13 | 65.23 | 66.31 | 66.31 | 1,945,300 |
27 Dec 2021 | 67.25 | 68.19 | 66.01 | 66.75 | 66.75 | 1,670,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |