Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 26.07 | 26.18 | 22.78 | 24.82 | 24.82 | 15,104,800 |
19 May 2022 | 24.19 | 27.06 | 23.38 | 25.71 | 25.71 | 21,057,200 |
18 May 2022 | 24.53 | 27.50 | 23.78 | 24.45 | 24.45 | 28,757,100 |
17 May 2022 | 23.74 | 25.33 | 22.82 | 25.24 | 25.24 | 23,092,900 |
16 May 2022 | 23.65 | 25.52 | 22.20 | 22.95 | 22.95 | 32,557,300 |
13 May 2022 | 24.83 | 25.32 | 21.21 | 23.71 | 23.71 | 85,059,600 |
12 May 2022 | 14.14 | 19.37 | 13.64 | 18.04 | 18.04 | 52,004,500 |
11 May 2022 | 17.35 | 17.66 | 14.49 | 14.63 | 14.63 | 22,370,100 |
10 May 2022 | 18.82 | 20.65 | 16.56 | 18.19 | 18.19 | 27,811,800 |
09 May 2022 | 24.44 | 24.53 | 20.40 | 20.59 | 20.59 | 14,192,700 |
06 May 2022 | 26.81 | 26.81 | 23.42 | 24.95 | 24.95 | 10,461,000 |
05 May 2022 | 30.45 | 30.73 | 26.51 | 27.02 | 27.02 | 9,309,200 |
04 May 2022 | 30.05 | 31.95 | 27.96 | 31.76 | 31.76 | 8,150,800 |
03 May 2022 | 30.15 | 31.78 | 29.63 | 30.10 | 30.10 | 4,831,400 |
02 May 2022 | 28.74 | 30.43 | 27.85 | 30.36 | 30.36 | 6,470,000 |
29 Apr 2022 | 30.98 | 32.72 | 28.58 | 28.70 | 28.70 | 7,266,200 |
28 Apr 2022 | 30.50 | 31.72 | 28.42 | 31.21 | 31.21 | 7,581,300 |
27 Apr 2022 | 30.25 | 31.36 | 28.22 | 29.36 | 29.36 | 7,161,500 |
26 Apr 2022 | 32.25 | 32.44 | 29.67 | 30.18 | 30.18 | 5,946,100 |
25 Apr 2022 | 31.50 | 32.99 | 31.14 | 32.47 | 32.47 | 8,258,600 |
22 Apr 2022 | 33.06 | 33.80 | 30.34 | 31.16 | 31.16 | 8,930,800 |
21 Apr 2022 | 35.58 | 36.50 | 32.13 | 32.90 | 32.90 | 6,706,900 |
20 Apr 2022 | 36.75 | 36.79 | 34.60 | 34.76 | 34.76 | 5,511,800 |
19 Apr 2022 | 35.00 | 37.46 | 34.71 | 37.03 | 37.03 | 6,336,900 |
18 Apr 2022 | 35.27 | 36.30 | 34.28 | 35.21 | 35.21 | 8,352,200 |
14 Apr 2022 | 38.29 | 38.34 | 35.05 | 35.19 | 35.19 | 5,968,100 |
13 Apr 2022 | 37.02 | 38.82 | 36.60 | 38.40 | 38.40 | 5,279,100 |
12 Apr 2022 | 39.21 | 40.31 | 36.99 | 37.48 | 37.48 | 9,102,600 |
11 Apr 2022 | 36.40 | 39.52 | 35.68 | 37.70 | 37.70 | 11,789,700 |
08 Apr 2022 | 38.33 | 39.50 | 37.30 | 37.58 | 37.58 | 5,944,500 |
07 Apr 2022 | 40.93 | 41.69 | 37.03 | 38.70 | 38.70 | 9,989,800 |
06 Apr 2022 | 42.59 | 42.59 | 38.98 | 40.87 | 40.87 | 14,218,200 |
05 Apr 2022 | 47.66 | 48.95 | 43.17 | 43.84 | 43.84 | 9,357,600 |
04 Apr 2022 | 47.23 | 48.46 | 46.12 | 47.70 | 47.70 | 7,452,000 |
01 Apr 2022 | 46.61 | 47.33 | 44.33 | 46.61 | 46.61 | 10,532,400 |
31 Mar 2022 | 46.87 | 48.85 | 45.41 | 46.28 | 46.28 | 12,295,200 |
30 Mar 2022 | 47.70 | 51.49 | 46.00 | 46.75 | 46.75 | 20,804,700 |
29 Mar 2022 | 44.36 | 48.97 | 44.10 | 48.15 | 48.15 | 14,644,800 |
28 Mar 2022 | 42.49 | 44.25 | 40.92 | 43.25 | 43.25 | 5,959,500 |
25 Mar 2022 | 44.64 | 44.76 | 40.32 | 42.16 | 42.16 | 12,513,900 |
24 Mar 2022 | 44.27 | 46.36 | 42.60 | 44.80 | 44.80 | 11,202,100 |
23 Mar 2022 | 42.73 | 47.23 | 42.47 | 44.11 | 44.11 | 14,206,000 |
22 Mar 2022 | 40.13 | 43.65 | 39.80 | 43.50 | 43.50 | 11,574,000 |
21 Mar 2022 | 39.54 | 44.30 | 39.51 | 41.96 | 41.96 | 16,397,900 |
18 Mar 2022 | 36.65 | 41.13 | 36.38 | 40.71 | 40.71 | 20,081,900 |
17 Mar 2022 | 32.80 | 36.99 | 32.69 | 36.75 | 36.75 | 15,254,700 |
16 Mar 2022 | 29.14 | 33.37 | 28.81 | 33.34 | 33.34 | 18,707,700 |
15 Mar 2022 | 26.73 | 28.40 | 26.06 | 28.33 | 28.33 | 11,438,600 |
14 Mar 2022 | 29.82 | 29.85 | 26.02 | 26.22 | 26.22 | 22,636,100 |
11 Mar 2022 | 37.00 | 37.06 | 30.78 | 30.86 | 30.86 | 14,113,800 |
10 Mar 2022 | 36.18 | 37.33 | 34.48 | 36.55 | 36.55 | 5,854,400 |
09 Mar 2022 | 35.14 | 37.24 | 34.65 | 36.80 | 36.80 | 7,208,900 |
08 Mar 2022 | 33.61 | 36.22 | 31.78 | 34.28 | 34.28 | 8,646,500 |
07 Mar 2022 | 36.13 | 37.78 | 32.95 | 33.56 | 33.56 | 8,160,300 |
04 Mar 2022 | 38.80 | 40.10 | 35.24 | 35.82 | 35.82 | 7,702,900 |
03 Mar 2022 | 42.26 | 42.58 | 38.81 | 39.10 | 39.10 | 7,885,300 |
02 Mar 2022 | 42.91 | 43.00 | 39.44 | 41.80 | 41.80 | 8,284,600 |
01 Mar 2022 | 41.60 | 43.49 | 40.25 | 42.36 | 42.36 | 10,326,200 |
28 Feb 2022 | 39.06 | 43.40 | 38.64 | 41.84 | 41.84 | 18,664,000 |
25 Feb 2022 | 38.02 | 40.20 | 37.15 | 39.19 | 39.19 | 9,912,600 |
24 Feb 2022 | 32.70 | 38.94 | 32.29 | 38.71 | 38.71 | 18,017,300 |
23 Feb 2022 | 36.72 | 37.15 | 35.00 | 35.00 | 35.00 | 10,933,000 |
22 Feb 2022 | 36.31 | 38.50 | 36.05 | 36.41 | 36.41 | 12,277,500 |
18 Feb 2022 | 37.42 | 38.39 | 35.90 | 37.33 | 37.33 | 14,165,500 |
17 Feb 2022 | 42.15 | 43.00 | 37.51 | 37.67 | 37.67 | 21,442,100 |
16 Feb 2022 | 44.13 | 44.50 | 41.86 | 42.92 | 42.92 | 15,363,900 |
15 Feb 2022 | 45.00 | 45.20 | 42.12 | 44.80 | 44.80 | 27,207,400 |
14 Feb 2022 | 44.93 | 47.68 | 43.24 | 43.70 | 43.70 | 26,759,600 |
11 Feb 2022 | 53.06 | 54.49 | 45.58 | 46.55 | 46.55 | 63,024,000 |
10 Feb 2022 | 75.24 | 83.57 | 50.00 | 58.68 | 58.68 | 86,940,400 |
09 Feb 2022 | 67.42 | 75.06 | 66.91 | 74.68 | 74.68 | 17,479,300 |
08 Feb 2022 | 62.00 | 65.98 | 61.63 | 65.25 | 65.25 | 10,059,300 |
07 Feb 2022 | 63.01 | 68.84 | 62.00 | 63.02 | 63.02 | 13,527,000 |
04 Feb 2022 | 58.47 | 64.56 | 56.64 | 62.75 | 62.75 | 14,572,100 |
03 Feb 2022 | 56.99 | 60.99 | 56.50 | 57.49 | 57.49 | 9,102,400 |
02 Feb 2022 | 64.26 | 65.41 | 59.27 | 60.89 | 60.89 | 13,944,900 |
01 Feb 2022 | 64.18 | 67.87 | 62.52 | 67.48 | 67.48 | 15,394,600 |
31 Jan 2022 | 59.89 | 67.59 | 58.75 | 64.07 | 64.07 | 23,037,100 |
28 Jan 2022 | 53.48 | 59.90 | 50.78 | 59.71 | 59.71 | 27,590,000 |
27 Jan 2022 | 57.40 | 57.83 | 48.17 | 51.01 | 51.01 | 17,812,100 |
26 Jan 2022 | 57.45 | 61.75 | 54.62 | 55.73 | 55.73 | 15,526,900 |
25 Jan 2022 | 55.23 | 58.40 | 52.70 | 54.52 | 54.52 | 11,543,900 |
24 Jan 2022 | 55.51 | 58.89 | 48.62 | 58.25 | 58.25 | 22,026,300 |
21 Jan 2022 | 62.80 | 64.15 | 57.36 | 57.63 | 57.63 | 13,101,300 |
20 Jan 2022 | 65.27 | 69.28 | 59.21 | 62.80 | 62.80 | 22,821,400 |
19 Jan 2022 | 65.10 | 67.09 | 63.30 | 64.30 | 64.30 | 9,083,100 |
18 Jan 2022 | 67.60 | 69.60 | 63.77 | 64.18 | 64.18 | 9,907,100 |
14 Jan 2022 | 71.30 | 75.44 | 68.39 | 69.19 | 69.19 | 8,823,600 |
13 Jan 2022 | 79.22 | 79.69 | 71.88 | 72.13 | 72.13 | 9,484,100 |
12 Jan 2022 | 83.03 | 84.68 | 78.64 | 78.79 | 78.79 | 6,972,100 |
11 Jan 2022 | 77.43 | 83.60 | 76.70 | 81.03 | 81.03 | 9,699,800 |
10 Jan 2022 | 76.75 | 78.75 | 71.70 | 78.24 | 78.24 | 10,784,400 |
07 Jan 2022 | 79.42 | 83.39 | 77.56 | 79.62 | 79.62 | 6,723,600 |
06 Jan 2022 | 78.89 | 83.68 | 74.36 | 81.10 | 81.10 | 10,471,300 |
05 Jan 2022 | 82.97 | 85.68 | 78.91 | 79.53 | 79.53 | 10,118,700 |
04 Jan 2022 | 94.69 | 95.51 | 80.09 | 85.41 | 85.41 | 21,958,300 |
03 Jan 2022 | 102.00 | 102.21 | 94.75 | 95.21 | 95.21 | 8,442,700 |
31 Dec 2021 | 102.90 | 105.74 | 100.50 | 100.56 | 100.56 | 3,728,900 |
30 Dec 2021 | 98.42 | 107.57 | 97.56 | 103.87 | 103.87 | 6,357,800 |
29 Dec 2021 | 101.24 | 102.10 | 96.52 | 98.28 | 98.28 | 5,499,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |