Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | 51.69 | 52.76 | 48.17 | 49.91 | 49.91 | 570,900 |
17 May 2022 | 50.96 | 52.49 | 49.80 | 51.18 | 51.18 | 481,500 |
16 May 2022 | 48.84 | 51.29 | 48.56 | 49.92 | 49.92 | 573,900 |
13 May 2022 | 46.93 | 49.44 | 46.93 | 48.15 | 48.15 | 635,400 |
12 May 2022 | 48.25 | 48.80 | 45.62 | 46.62 | 46.62 | 706,400 |
11 May 2022 | 50.47 | 52.50 | 48.42 | 48.97 | 48.97 | 815,600 |
10 May 2022 | 48.89 | 51.50 | 46.58 | 49.04 | 49.04 | 726,600 |
09 May 2022 | 52.50 | 52.72 | 47.00 | 48.04 | 48.04 | 888,500 |
06 May 2022 | 53.21 | 55.26 | 51.39 | 53.96 | 53.96 | 939,200 |
05 May 2022 | 51.50 | 52.67 | 48.88 | 52.52 | 52.52 | 1,316,300 |
04 May 2022 | 50.43 | 50.67 | 47.68 | 50.48 | 50.48 | 958,800 |
03 May 2022 | 45.64 | 50.36 | 44.82 | 48.98 | 48.98 | 948,900 |
02 May 2022 | 46.49 | 46.81 | 43.35 | 46.39 | 46.39 | 889,300 |
29 Apr 2022 | 48.64 | 49.55 | 47.29 | 47.55 | 47.55 | 759,000 |
28 Apr 2022 | 47.02 | 49.33 | 44.40 | 48.27 | 48.27 | 820,000 |
27 Apr 2022 | 44.33 | 49.09 | 44.02 | 48.05 | 48.05 | 1,088,400 |
26 Apr 2022 | 41.84 | 45.26 | 41.13 | 43.91 | 43.91 | 970,300 |
25 Apr 2022 | 39.31 | 42.17 | 38.90 | 41.21 | 41.21 | 829,000 |
22 Apr 2022 | 43.45 | 44.44 | 40.81 | 41.55 | 41.55 | 713,100 |
21 Apr 2022 | 48.62 | 48.62 | 43.60 | 43.94 | 43.94 | 796,800 |
20 Apr 2022 | 47.11 | 49.32 | 45.80 | 48.67 | 48.67 | 569,200 |
19 Apr 2022 | 47.72 | 49.34 | 47.01 | 47.33 | 47.33 | 503,000 |
18 Apr 2022 | 49.27 | 50.39 | 47.01 | 48.37 | 48.37 | 872,300 |
14 Apr 2022 | 46.86 | 49.39 | 45.38 | 48.78 | 48.78 | 980,600 |
13 Apr 2022 | 43.91 | 47.70 | 43.10 | 47.20 | 47.20 | 1,624,800 |
12 Apr 2022 | 39.49 | 42.78 | 38.71 | 42.73 | 42.73 | 1,016,500 |
11 Apr 2022 | 39.00 | 39.14 | 36.60 | 38.50 | 38.50 | 748,000 |
08 Apr 2022 | 38.50 | 39.99 | 37.05 | 38.84 | 38.84 | 561,700 |
07 Apr 2022 | 36.65 | 38.50 | 36.36 | 38.26 | 38.26 | 677,700 |
06 Apr 2022 | 36.10 | 39.10 | 35.00 | 36.65 | 36.65 | 904,700 |
05 Apr 2022 | 39.75 | 41.40 | 35.43 | 35.46 | 35.46 | 1,310,100 |
04 Apr 2022 | 39.26 | 39.89 | 36.27 | 37.10 | 37.10 | 435,000 |
01 Apr 2022 | 38.18 | 39.56 | 38.12 | 38.77 | 38.77 | 654,500 |
31 Mar 2022 | 37.05 | 38.78 | 37.05 | 37.63 | 37.63 | 577,900 |
30 Mar 2022 | 37.50 | 38.88 | 37.26 | 37.58 | 37.58 | 498,800 |
29 Mar 2022 | 36.11 | 37.49 | 34.57 | 36.83 | 36.83 | 610,300 |
28 Mar 2022 | 39.80 | 39.84 | 37.15 | 37.79 | 37.79 | 784,500 |
25 Mar 2022 | 37.04 | 41.31 | 37.04 | 40.69 | 40.69 | 1,164,400 |
24 Mar 2022 | 36.99 | 37.88 | 36.10 | 37.17 | 37.17 | 485,800 |
23 Mar 2022 | 35.35 | 37.80 | 35.25 | 36.94 | 36.94 | 647,400 |
22 Mar 2022 | 35.58 | 35.58 | 34.28 | 34.65 | 34.65 | 342,300 |
21 Mar 2022 | 35.00 | 36.30 | 34.12 | 35.15 | 35.15 | 721,300 |
18 Mar 2022 | 33.26 | 34.03 | 32.52 | 33.80 | 33.80 | 2,465,900 |
17 Mar 2022 | 30.72 | 33.12 | 30.36 | 33.04 | 33.04 | 710,300 |
16 Mar 2022 | 31.35 | 31.35 | 29.06 | 29.99 | 29.99 | 697,300 |
15 Mar 2022 | 30.10 | 31.94 | 29.62 | 31.28 | 31.28 | 627,300 |
14 Mar 2022 | 32.30 | 33.34 | 30.90 | 31.35 | 31.35 | 914,200 |
11 Mar 2022 | 35.73 | 36.39 | 33.03 | 33.29 | 33.29 | 765,100 |
10 Mar 2022 | 34.59 | 36.22 | 34.59 | 36.13 | 36.13 | 634,700 |
09 Mar 2022 | 33.52 | 34.62 | 32.52 | 34.01 | 34.01 | 736,500 |
08 Mar 2022 | 35.04 | 36.59 | 33.62 | 34.79 | 34.79 | 818,500 |
07 Mar 2022 | 36.42 | 38.44 | 33.52 | 34.66 | 34.66 | 1,016,500 |
04 Mar 2022 | 35.22 | 35.99 | 34.25 | 35.92 | 35.92 | 668,900 |
03 Mar 2022 | 33.96 | 35.97 | 32.83 | 35.16 | 35.16 | 1,003,000 |
02 Mar 2022 | 32.65 | 35.00 | 32.18 | 34.06 | 34.06 | 1,115,200 |
01 Mar 2022 | 31.30 | 32.46 | 30.44 | 31.39 | 31.39 | 685,900 |
28 Feb 2022 | 29.87 | 31.72 | 29.84 | 30.74 | 30.74 | 504,300 |
25 Feb 2022 | 28.18 | 29.62 | 28.02 | 29.60 | 29.60 | 386,300 |
24 Feb 2022 | 28.62 | 29.00 | 27.63 | 28.42 | 28.42 | 455,400 |
23 Feb 2022 | 28.11 | 29.41 | 28.08 | 29.04 | 29.04 | 320,600 |
22 Feb 2022 | 29.21 | 29.90 | 27.48 | 28.08 | 28.08 | 318,700 |
18 Feb 2022 | 28.75 | 29.38 | 28.38 | 28.80 | 28.80 | 220,400 |
17 Feb 2022 | 29.00 | 29.79 | 28.85 | 29.14 | 29.14 | 230,800 |
16 Feb 2022 | 30.00 | 31.00 | 29.28 | 29.33 | 29.33 | 325,200 |
15 Feb 2022 | 30.61 | 30.94 | 29.05 | 29.68 | 29.68 | 573,800 |
14 Feb 2022 | 31.49 | 31.75 | 30.54 | 31.57 | 31.57 | 650,600 |
11 Feb 2022 | 30.07 | 31.51 | 29.80 | 31.49 | 31.49 | 513,600 |
10 Feb 2022 | 29.36 | 31.46 | 29.20 | 30.23 | 30.23 | 987,400 |
09 Feb 2022 | 27.45 | 29.30 | 26.79 | 29.13 | 29.13 | 671,500 |
08 Feb 2022 | 26.26 | 27.99 | 25.65 | 27.28 | 27.28 | 1,039,100 |
07 Feb 2022 | 24.45 | 24.68 | 24.00 | 24.15 | 24.15 | 501,400 |
04 Feb 2022 | 23.94 | 25.14 | 23.85 | 24.34 | 24.34 | 469,900 |
03 Feb 2022 | 23.72 | 24.57 | 23.47 | 23.81 | 23.81 | 322,600 |
02 Feb 2022 | 23.68 | 24.32 | 23.25 | 24.07 | 24.07 | 381,200 |
01 Feb 2022 | 21.79 | 24.04 | 21.70 | 23.95 | 23.95 | 520,100 |
31 Jan 2022 | 21.20 | 22.02 | 20.75 | 21.74 | 21.74 | 598,400 |
28 Jan 2022 | 20.72 | 21.27 | 20.18 | 21.24 | 21.24 | 469,600 |
27 Jan 2022 | 21.07 | 21.45 | 20.25 | 20.79 | 20.79 | 305,500 |
26 Jan 2022 | 21.50 | 22.30 | 20.39 | 20.74 | 20.74 | 347,000 |
25 Jan 2022 | 20.14 | 21.58 | 19.80 | 21.23 | 21.23 | 410,000 |
24 Jan 2022 | 19.94 | 20.75 | 19.11 | 20.60 | 20.60 | 649,300 |
21 Jan 2022 | 21.56 | 21.74 | 20.33 | 20.56 | 20.56 | 635,800 |
20 Jan 2022 | 24.91 | 24.91 | 21.73 | 21.91 | 21.91 | 470,700 |
19 Jan 2022 | 25.86 | 26.25 | 24.80 | 24.83 | 24.83 | 337,700 |
18 Jan 2022 | 26.08 | 26.99 | 25.23 | 25.77 | 25.77 | 464,600 |
14 Jan 2022 | 24.30 | 25.55 | 24.10 | 25.54 | 25.54 | 281,700 |
13 Jan 2022 | 25.78 | 26.10 | 24.41 | 24.41 | 24.41 | 545,900 |
12 Jan 2022 | 25.00 | 26.12 | 24.71 | 25.85 | 25.85 | 503,700 |
11 Jan 2022 | 23.79 | 24.79 | 23.43 | 24.63 | 24.63 | 276,500 |
10 Jan 2022 | 23.42 | 24.31 | 23.21 | 23.81 | 23.81 | 271,100 |
07 Jan 2022 | 23.76 | 24.50 | 23.51 | 23.52 | 23.52 | 250,800 |
06 Jan 2022 | 23.52 | 24.00 | 22.98 | 23.65 | 23.65 | 310,400 |
05 Jan 2022 | 24.20 | 24.58 | 23.34 | 23.45 | 23.45 | 304,500 |
04 Jan 2022 | 23.75 | 24.84 | 23.53 | 23.72 | 23.72 | 422,300 |
03 Jan 2022 | 22.91 | 24.45 | 22.88 | 23.54 | 23.54 | 486,100 |
31 Dec 2021 | 22.80 | 22.80 | 22.27 | 22.71 | 22.71 | 387,700 |
30 Dec 2021 | 23.88 | 23.99 | 22.98 | 22.98 | 22.98 | 251,700 |
29 Dec 2021 | 23.84 | 24.41 | 23.65 | 23.76 | 23.76 | 210,300 |
28 Dec 2021 | 24.33 | 24.79 | 23.77 | 24.03 | 24.03 | 199,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |