Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 51.96 | 53.26 | 51.82 | 52.42 | 52.42 | 119,989 |
25 May 2022 | 51.52 | 52.38 | 51.12 | 51.26 | 51.26 | 215,542 |
24 May 2022 | 51.26 | 52.02 | 51.06 | 51.56 | 51.56 | 233,332 |
23 May 2022 | 53.30 | 53.34 | 50.82 | 52.00 | 52.00 | 537,731 |
20 May 2022 | 53.54 | 54.08 | 52.98 | 53.08 | 53.08 | 210,555 |
19 May 2022 | 53.10 | 53.86 | 52.72 | 53.34 | 53.34 | 250,559 |
18 May 2022 | 55.22 | 55.92 | 53.58 | 53.68 | 53.68 | 302,003 |
17 May 2022 | 56.80 | 57.00 | 55.00 | 55.24 | 55.24 | 278,905 |
16 May 2022 | 57.28 | 57.46 | 56.26 | 57.12 | 57.12 | 182,399 |
13 May 2022 | 56.00 | 58.12 | 55.60 | 57.36 | 57.36 | 336,530 |
12 May 2022 | 54.00 | 55.46 | 53.20 | 55.38 | 55.38 | 367,793 |
11 May 2022 | 55.00 | 55.84 | 54.20 | 54.98 | 54.98 | 303,111 |
10 May 2022 | 54.10 | 54.78 | 53.00 | 53.94 | 53.94 | 295,614 |
09 May 2022 | 55.98 | 57.34 | 54.78 | 55.08 | 55.08 | 220,665 |
06 May 2022 | 56.52 | 57.76 | 56.00 | 57.02 | 57.02 | 213,794 |
05 May 2022 | 58.00 | 58.40 | 56.88 | 57.46 | 57.46 | 168,492 |
04 May 2022 | 58.58 | 58.64 | 56.68 | 56.76 | 56.76 | 218,159 |
03 May 2022 | 57.10 | 59.54 | 57.00 | 58.52 | 58.52 | 277,825 |
02 May 2022 | 55.54 | 57.38 | 54.86 | 56.50 | 56.50 | 377,336 |
29 Apr 2022 | 55.70 | 58.04 | 54.76 | 56.00 | 56.00 | 728,263 |
28 Apr 2022 | 57.10 | 57.62 | 55.28 | 55.46 | 55.46 | 292,280 |
27 Apr 2022 | 58.04 | 59.38 | 57.30 | 57.40 | 57.40 | 249,669 |
26 Apr 2022 | 59.34 | 59.90 | 57.80 | 57.80 | 57.80 | 161,765 |
25 Apr 2022 | 58.76 | 59.60 | 57.90 | 59.28 | 59.28 | 174,933 |
22 Apr 2022 | 59.80 | 60.08 | 58.38 | 58.52 | 58.52 | 167,239 |
21 Apr 2022 | 59.98 | 61.74 | 59.76 | 60.76 | 60.76 | 207,791 |
20 Apr 2022 | 58.94 | 59.54 | 58.24 | 59.40 | 59.40 | 209,978 |
19 Apr 2022 | 60.40 | 60.40 | 58.98 | 59.48 | 59.48 | 165,857 |
14 Apr 2022 | 60.78 | 61.18 | 59.60 | 60.64 | 60.64 | 197,378 |
13 Apr 2022 | 61.48 | 62.06 | 60.02 | 60.10 | 60.10 | 239,663 |
12 Apr 2022 | 61.42 | 62.74 | 60.58 | 61.90 | 61.90 | 222,275 |
11 Apr 2022 | 64.84 | 64.84 | 61.58 | 62.14 | 62.14 | 305,828 |
08 Apr 2022 | 65.72 | 66.22 | 64.78 | 65.50 | 65.50 | 269,592 |
07 Apr 2022 | 64.64 | 66.28 | 64.48 | 65.20 | 65.20 | 394,281 |
06 Apr 2022 | 63.30 | 64.30 | 63.00 | 64.16 | 64.16 | 467,909 |
05 Apr 2022 | 61.20 | 63.72 | 61.20 | 63.40 | 63.40 | 411,792 |
04 Apr 2022 | 59.00 | 60.90 | 58.36 | 60.38 | 60.38 | 275,467 |
01 Apr 2022 | 56.40 | 59.14 | 56.40 | 58.88 | 58.88 | 320,461 |
31 Mar 2022 | 58.00 | 58.00 | 55.55 | 56.30 | 56.30 | 274,554 |
30 Mar 2022 | 57.40 | 58.51 | 56.66 | 58.32 | 58.32 | 221,810 |
29 Mar 2022 | 57.48 | 57.84 | 56.51 | 57.14 | 57.14 | 175,983 |
28 Mar 2022 | 57.56 | 58.57 | 56.90 | 56.94 | 56.94 | 223,692 |
25 Mar 2022 | 56.98 | 56.98 | 55.88 | 56.44 | 56.44 | 123,307 |
24 Mar 2022 | 57.45 | 57.64 | 56.57 | 56.67 | 56.67 | 139,995 |
23 Mar 2022 | 56.33 | 57.89 | 56.27 | 57.84 | 57.84 | 227,158 |
22 Mar 2022 | 55.70 | 56.00 | 55.05 | 55.99 | 55.99 | 154,764 |
21 Mar 2022 | 57.12 | 57.18 | 55.75 | 55.84 | 55.84 | 183,180 |
18 Mar 2022 | 57.02 | 57.77 | 55.84 | 57.38 | 57.38 | 851,905 |
17 Mar 2022 | 56.29 | 57.34 | 56.21 | 57.05 | 57.05 | 246,993 |
16 Mar 2022 | 55.28 | 56.65 | 55.28 | 56.39 | 56.39 | 229,873 |
15 Mar 2022 | 56.20 | 56.20 | 53.62 | 54.33 | 54.33 | 378,239 |
14 Mar 2022 | 56.50 | 57.76 | 55.10 | 56.68 | 56.68 | 305,296 |
11 Mar 2022 | 55.18 | 56.15 | 54.22 | 55.25 | 55.25 | 205,876 |
10 Mar 2022 | 55.09 | 56.44 | 54.16 | 54.30 | 54.30 | 310,516 |
09 Mar 2022 | 55.09 | 55.40 | 53.36 | 54.96 | 54.96 | 264,356 |
08 Mar 2022 | 54.65 | 55.70 | 52.99 | 54.06 | 54.06 | 288,214 |
07 Mar 2022 | 53.50 | 55.12 | 52.34 | 53.98 | 53.98 | 486,079 |
04 Mar 2022 | 55.78 | 56.31 | 54.95 | 55.51 | 55.51 | 240,720 |
03 Mar 2022 | 58.20 | 58.35 | 56.21 | 56.41 | 56.41 | 264,661 |
02 Mar 2022 | 59.65 | 60.65 | 58.40 | 58.40 | 58.40 | 244,952 |
01 Mar 2022 | 59.28 | 61.65 | 59.07 | 60.10 | 60.10 | 371,422 |
28 Feb 2022 | 57.00 | 59.90 | 56.70 | 58.74 | 58.74 | 289,660 |
25 Feb 2022 | 56.00 | 59.39 | 56.00 | 59.33 | 59.33 | 314,967 |
24 Feb 2022 | 55.11 | 57.70 | 54.50 | 57.21 | 57.21 | 356,717 |
23 Feb 2022 | 57.66 | 59.07 | 57.38 | 57.79 | 57.79 | 213,556 |
22 Feb 2022 | 55.70 | 58.48 | 55.20 | 58.06 | 58.06 | 240,896 |
21 Feb 2022 | 58.50 | 58.88 | 57.38 | 57.43 | 57.43 | 304,679 |
18 Feb 2022 | 58.86 | 59.29 | 58.04 | 58.75 | 58.75 | 192,155 |
17 Feb 2022 | 58.62 | 60.23 | 58.60 | 59.27 | 59.27 | 233,733 |
16 Feb 2022 | 59.00 | 59.61 | 58.24 | 59.20 | 59.20 | 165,631 |
15 Feb 2022 | 56.96 | 58.90 | 56.53 | 58.69 | 58.69 | 220,492 |
14 Feb 2022 | 57.34 | 57.69 | 55.98 | 57.40 | 57.40 | 373,912 |
11 Feb 2022 | 59.15 | 59.21 | 58.06 | 58.76 | 58.76 | 211,224 |
10 Feb 2022 | 59.00 | 60.58 | 58.38 | 59.90 | 59.90 | 286,435 |
09 Feb 2022 | 58.97 | 59.49 | 58.47 | 58.69 | 58.69 | 320,083 |
08 Feb 2022 | 58.62 | 58.73 | 57.55 | 58.52 | 58.52 | 384,280 |
07 Feb 2022 | 58.05 | 59.25 | 57.37 | 59.05 | 59.05 | 418,310 |
04 Feb 2022 | 57.50 | 57.97 | 56.59 | 57.34 | 57.34 | 262,906 |
03 Feb 2022 | 58.00 | 58.00 | 55.89 | 56.24 | 56.24 | 413,266 |
02 Feb 2022 | 60.50 | 61.05 | 58.55 | 58.55 | 58.55 | 447,462 |
01 Feb 2022 | 59.10 | 61.20 | 58.36 | 60.45 | 60.45 | 554,635 |
31 Jan 2022 | 59.50 | 59.79 | 56.01 | 59.58 | 59.58 | 741,799 |
28 Jan 2022 | 57.50 | 59.86 | 56.26 | 57.96 | 57.96 | 1,036,867 |
27 Jan 2022 | 51.01 | 57.72 | 50.49 | 57.30 | 57.30 | 1,911,908 |
26 Jan 2022 | 46.70 | 47.36 | 46.51 | 46.85 | 46.85 | 328,472 |
25 Jan 2022 | 47.90 | 48.00 | 46.34 | 46.47 | 46.47 | 366,488 |
24 Jan 2022 | 50.55 | 51.10 | 47.31 | 47.53 | 47.53 | 521,525 |
21 Jan 2022 | 49.63 | 50.76 | 49.27 | 50.55 | 50.55 | 606,212 |
20 Jan 2022 | 48.15 | 50.25 | 48.15 | 49.99 | 49.99 | 586,719 |
19 Jan 2022 | 48.00 | 48.18 | 47.06 | 47.94 | 47.94 | 257,078 |
18 Jan 2022 | 49.39 | 50.28 | 48.24 | 48.35 | 48.35 | 350,646 |
17 Jan 2022 | 48.45 | 50.35 | 48.30 | 49.37 | 49.37 | 331,331 |
14 Jan 2022 | 45.75 | 48.14 | 45.65 | 47.78 | 47.78 | 431,897 |
13 Jan 2022 | 45.73 | 46.60 | 45.31 | 46.21 | 46.21 | 228,638 |
12 Jan 2022 | 45.83 | 46.95 | 45.74 | 46.18 | 46.18 | 258,596 |
11 Jan 2022 | 45.00 | 45.94 | 44.68 | 45.75 | 45.75 | 224,324 |
10 Jan 2022 | 45.99 | 46.13 | 44.63 | 44.90 | 44.90 | 330,672 |
07 Jan 2022 | 45.94 | 46.67 | 45.35 | 46.06 | 46.06 | 249,637 |
06 Jan 2022 | 46.00 | 46.09 | 44.95 | 45.74 | 45.74 | 269,423 |
05 Jan 2022 | 47.85 | 47.91 | 46.19 | 46.27 | 46.27 | 327,846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |