Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 27.75 | 31.34 | 27.29 | 30.98 | 30.98 | 1,044,056 |
24 May 2022 | 24.51 | 29.91 | 21.70 | 28.18 | 28.18 | 1,992,100 |
23 May 2022 | 25.47 | 26.90 | 25.10 | 25.73 | 25.73 | 771,800 |
20 May 2022 | 28.50 | 28.78 | 24.27 | 25.43 | 25.43 | 1,022,000 |
19 May 2022 | 28.21 | 31.21 | 27.86 | 29.30 | 29.30 | 761,700 |
18 May 2022 | 28.88 | 29.61 | 27.42 | 28.55 | 28.55 | 1,069,400 |
17 May 2022 | 30.13 | 30.38 | 28.04 | 30.28 | 30.28 | 729,600 |
16 May 2022 | 28.90 | 29.80 | 28.13 | 29.26 | 29.26 | 757,600 |
13 May 2022 | 28.55 | 29.84 | 28.08 | 28.88 | 28.88 | 240,600 |
12 May 2022 | 26.48 | 28.87 | 25.18 | 27.98 | 27.98 | 453,500 |
11 May 2022 | 29.35 | 30.60 | 26.81 | 26.88 | 26.88 | 477,700 |
10 May 2022 | 29.32 | 29.75 | 27.00 | 29.32 | 29.32 | 925,900 |
09 May 2022 | 28.08 | 29.25 | 27.43 | 29.12 | 29.12 | 423,800 |
06 May 2022 | 29.96 | 30.18 | 28.12 | 28.62 | 28.62 | 429,300 |
05 May 2022 | 31.21 | 31.24 | 29.42 | 30.26 | 30.26 | 349,800 |
04 May 2022 | 31.90 | 32.19 | 30.16 | 31.95 | 31.95 | 443,800 |
03 May 2022 | 30.95 | 32.01 | 30.27 | 31.55 | 31.55 | 381,900 |
02 May 2022 | 28.11 | 31.21 | 27.77 | 31.10 | 31.10 | 353,600 |
29 Apr 2022 | 29.29 | 30.00 | 27.73 | 27.97 | 27.97 | 379,900 |
28 Apr 2022 | 28.53 | 30.47 | 27.91 | 29.90 | 29.90 | 359,400 |
27 Apr 2022 | 27.89 | 28.80 | 27.33 | 27.78 | 27.78 | 595,600 |
26 Apr 2022 | 27.97 | 28.47 | 27.19 | 27.80 | 27.80 | 786,500 |
25 Apr 2022 | 27.72 | 28.96 | 26.63 | 28.52 | 28.52 | 658,300 |
22 Apr 2022 | 29.88 | 30.04 | 27.52 | 28.03 | 28.03 | 720,200 |
21 Apr 2022 | 32.47 | 33.00 | 29.69 | 30.51 | 30.51 | 570,400 |
20 Apr 2022 | 32.74 | 33.39 | 31.93 | 31.94 | 31.94 | 484,500 |
19 Apr 2022 | 32.23 | 33.38 | 32.23 | 32.60 | 32.60 | 582,100 |
18 Apr 2022 | 31.91 | 32.75 | 31.50 | 32.15 | 32.15 | 502,600 |
14 Apr 2022 | 33.41 | 34.00 | 31.98 | 32.01 | 32.01 | 680,600 |
13 Apr 2022 | 31.79 | 33.87 | 31.38 | 33.54 | 33.54 | 275,400 |
12 Apr 2022 | 32.46 | 33.52 | 31.64 | 31.96 | 31.96 | 733,400 |
11 Apr 2022 | 30.20 | 32.95 | 29.93 | 31.70 | 31.70 | 872,200 |
08 Apr 2022 | 29.54 | 31.24 | 29.10 | 30.28 | 30.28 | 484,500 |
07 Apr 2022 | 27.84 | 29.90 | 27.84 | 29.67 | 29.67 | 777,200 |
06 Apr 2022 | 28.60 | 28.72 | 27.73 | 28.01 | 28.01 | 514,200 |
05 Apr 2022 | 29.50 | 30.05 | 28.98 | 29.23 | 29.23 | 598,100 |
04 Apr 2022 | 28.86 | 29.95 | 28.28 | 29.55 | 29.55 | 620,700 |
01 Apr 2022 | 30.70 | 30.89 | 27.59 | 28.60 | 28.60 | 1,000,600 |
31 Mar 2022 | 33.01 | 33.01 | 30.51 | 30.63 | 30.63 | 708,200 |
30 Mar 2022 | 35.92 | 36.20 | 32.28 | 32.57 | 32.57 | 484,600 |
29 Mar 2022 | 34.45 | 36.71 | 34.45 | 36.27 | 36.27 | 751,200 |
28 Mar 2022 | 32.34 | 34.06 | 31.41 | 33.98 | 33.98 | 572,100 |
25 Mar 2022 | 33.57 | 33.67 | 31.21 | 32.02 | 32.02 | 518,600 |
24 Mar 2022 | 32.80 | 33.93 | 31.82 | 33.21 | 33.21 | 525,700 |
23 Mar 2022 | 34.57 | 35.03 | 32.18 | 32.51 | 32.51 | 421,600 |
22 Mar 2022 | 36.08 | 37.84 | 34.65 | 35.02 | 35.02 | 411,300 |
21 Mar 2022 | 39.05 | 39.71 | 35.41 | 35.80 | 35.80 | 469,900 |
18 Mar 2022 | 36.28 | 39.62 | 36.01 | 38.84 | 38.84 | 1,214,200 |
17 Mar 2022 | 35.19 | 37.10 | 34.11 | 36.59 | 36.59 | 485,800 |
16 Mar 2022 | 34.04 | 36.62 | 33.12 | 35.25 | 35.25 | 745,200 |
15 Mar 2022 | 32.52 | 36.23 | 31.84 | 34.34 | 34.34 | 1,331,400 |
14 Mar 2022 | 33.57 | 33.94 | 31.42 | 32.29 | 32.29 | 744,700 |
11 Mar 2022 | 35.55 | 36.18 | 32.72 | 33.17 | 33.17 | 703,400 |
10 Mar 2022 | 35.02 | 36.87 | 34.51 | 35.23 | 35.23 | 271,600 |
09 Mar 2022 | 35.11 | 37.10 | 35.11 | 35.82 | 35.82 | 531,200 |
08 Mar 2022 | 34.92 | 37.00 | 33.65 | 34.45 | 34.45 | 617,300 |
07 Mar 2022 | 36.36 | 37.16 | 34.80 | 34.86 | 34.86 | 535,900 |
04 Mar 2022 | 36.00 | 36.37 | 34.74 | 36.06 | 36.06 | 557,500 |
03 Mar 2022 | 38.31 | 38.35 | 35.83 | 36.31 | 36.31 | 319,800 |
02 Mar 2022 | 36.19 | 38.64 | 36.06 | 38.46 | 38.46 | 478,600 |
01 Mar 2022 | 37.56 | 37.83 | 35.46 | 35.86 | 35.86 | 531,600 |
28 Feb 2022 | 39.46 | 39.55 | 35.08 | 37.31 | 37.31 | 770,800 |
25 Feb 2022 | 41.30 | 41.64 | 38.49 | 39.70 | 39.70 | 516,800 |
24 Feb 2022 | 35.46 | 41.51 | 35.10 | 41.17 | 41.17 | 472,500 |
23 Feb 2022 | 41.30 | 41.30 | 37.29 | 37.42 | 37.42 | 475,900 |
22 Feb 2022 | 42.70 | 44.14 | 40.44 | 40.59 | 40.59 | 434,100 |
18 Feb 2022 | 43.47 | 44.39 | 42.12 | 42.70 | 42.70 | 243,000 |
17 Feb 2022 | 45.48 | 46.23 | 43.13 | 43.56 | 43.56 | 292,700 |
16 Feb 2022 | 46.27 | 46.90 | 45.40 | 46.03 | 46.03 | 187,800 |
15 Feb 2022 | 44.66 | 47.30 | 44.66 | 46.93 | 46.93 | 306,200 |
14 Feb 2022 | 44.07 | 44.81 | 43.01 | 44.14 | 44.14 | 181,300 |
11 Feb 2022 | 44.89 | 45.42 | 42.78 | 43.57 | 43.57 | 236,500 |
10 Feb 2022 | 43.62 | 46.98 | 43.54 | 44.62 | 44.62 | 257,100 |
09 Feb 2022 | 46.14 | 46.97 | 45.35 | 45.84 | 45.84 | 356,600 |
08 Feb 2022 | 44.45 | 46.53 | 43.83 | 45.22 | 45.22 | 379,700 |
07 Feb 2022 | 44.49 | 46.80 | 43.15 | 44.19 | 44.19 | 279,800 |
04 Feb 2022 | 43.05 | 44.61 | 41.48 | 44.50 | 44.50 | 520,800 |
03 Feb 2022 | 46.34 | 46.70 | 43.00 | 43.34 | 43.34 | 632,600 |
02 Feb 2022 | 50.77 | 51.19 | 47.56 | 48.17 | 48.17 | 234,200 |
01 Feb 2022 | 48.81 | 52.11 | 47.67 | 50.92 | 50.92 | 302,700 |
31 Jan 2022 | 48.02 | 50.78 | 47.02 | 48.72 | 48.72 | 434,400 |
28 Jan 2022 | 47.90 | 48.25 | 45.45 | 47.78 | 47.78 | 391,800 |
27 Jan 2022 | 49.93 | 52.66 | 47.77 | 48.25 | 48.25 | 363,900 |
26 Jan 2022 | 56.65 | 56.78 | 49.21 | 49.84 | 49.84 | 481,600 |
25 Jan 2022 | 52.84 | 56.41 | 51.69 | 55.28 | 55.28 | 490,700 |
24 Jan 2022 | 48.79 | 55.15 | 47.03 | 54.52 | 54.52 | 552,800 |
21 Jan 2022 | 50.02 | 52.69 | 49.00 | 50.57 | 50.57 | 387,500 |
20 Jan 2022 | 57.25 | 57.86 | 50.33 | 50.83 | 50.83 | 699,800 |
19 Jan 2022 | 59.55 | 61.05 | 55.68 | 56.49 | 56.49 | 577,900 |
18 Jan 2022 | 56.44 | 59.43 | 55.55 | 59.00 | 59.00 | 618,000 |
14 Jan 2022 | 60.79 | 61.24 | 55.54 | 57.36 | 57.36 | 661,400 |
13 Jan 2022 | 65.17 | 65.21 | 61.66 | 61.96 | 61.96 | 527,200 |
12 Jan 2022 | 67.92 | 68.47 | 64.62 | 65.07 | 65.07 | 398,200 |
11 Jan 2022 | 69.63 | 69.63 | 65.51 | 67.21 | 67.21 | 492,900 |
10 Jan 2022 | 75.00 | 75.53 | 66.97 | 67.89 | 67.89 | 988,700 |
07 Jan 2022 | 84.51 | 85.99 | 78.04 | 81.10 | 81.10 | 289,000 |
06 Jan 2022 | 84.45 | 86.32 | 81.34 | 85.20 | 85.20 | 329,400 |
05 Jan 2022 | 87.79 | 88.30 | 82.82 | 83.83 | 83.83 | 224,000 |
04 Jan 2022 | 89.66 | 89.79 | 85.46 | 87.91 | 87.91 | 224,300 |
03 Jan 2022 | 94.43 | 97.14 | 88.19 | 88.97 | 88.97 | 380,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |