Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 57.81 | 58.00 | 55.56 | 58.00 | 58.00 | 162,119 |
19 May 2022 | 56.72 | 58.33 | 56.08 | 56.26 | 56.26 | 196,300 |
18 May 2022 | 59.33 | 59.67 | 57.02 | 57.38 | 57.38 | 226,200 |
17 May 2022 | 59.00 | 62.99 | 58.50 | 60.95 | 60.95 | 230,400 |
16 May 2022 | 55.01 | 58.03 | 54.42 | 57.60 | 57.60 | 268,400 |
13 May 2022 | 52.96 | 55.95 | 52.96 | 55.54 | 55.54 | 282,500 |
12 May 2022 | 51.49 | 53.48 | 49.63 | 52.37 | 52.37 | 226,300 |
11 May 2022 | 55.00 | 56.35 | 50.72 | 51.23 | 51.23 | 419,800 |
10 May 2022 | 52.07 | 56.65 | 51.44 | 55.27 | 55.27 | 522,300 |
09 May 2022 | 60.48 | 60.54 | 49.99 | 50.15 | 50.15 | 720,700 |
06 May 2022 | 68.43 | 69.78 | 60.73 | 61.78 | 61.78 | 345,500 |
05 May 2022 | 72.01 | 72.34 | 68.34 | 68.71 | 68.71 | 156,900 |
04 May 2022 | 73.09 | 73.72 | 68.69 | 73.10 | 73.10 | 164,000 |
03 May 2022 | 73.63 | 75.46 | 71.12 | 72.72 | 72.72 | 191,300 |
02 May 2022 | 71.02 | 74.87 | 69.89 | 74.18 | 74.18 | 203,500 |
29 Apr 2022 | 73.83 | 76.18 | 69.86 | 70.76 | 70.76 | 204,800 |
28 Apr 2022 | 77.38 | 77.38 | 70.84 | 74.37 | 74.37 | 335,300 |
27 Apr 2022 | 79.06 | 81.31 | 75.19 | 76.43 | 76.43 | 192,600 |
26 Apr 2022 | 84.02 | 84.59 | 78.69 | 79.06 | 79.06 | 191,900 |
25 Apr 2022 | 81.44 | 87.63 | 80.20 | 84.52 | 84.52 | 250,300 |
22 Apr 2022 | 80.40 | 93.80 | 80.10 | 81.89 | 81.89 | 833,200 |
21 Apr 2022 | 81.00 | 81.07 | 77.44 | 79.27 | 79.27 | 222,500 |
20 Apr 2022 | 80.12 | 81.24 | 79.07 | 80.00 | 80.00 | 239,800 |
19 Apr 2022 | 73.85 | 80.64 | 73.85 | 80.42 | 80.42 | 413,800 |
18 Apr 2022 | 72.50 | 74.90 | 70.78 | 74.59 | 74.59 | 332,300 |
14 Apr 2022 | 70.12 | 71.95 | 68.86 | 71.87 | 71.87 | 108,100 |
13 Apr 2022 | 66.73 | 70.61 | 66.73 | 69.95 | 69.95 | 174,400 |
12 Apr 2022 | 65.00 | 66.90 | 62.03 | 66.37 | 66.37 | 133,400 |
11 Apr 2022 | 62.45 | 64.80 | 61.32 | 64.04 | 64.04 | 181,100 |
08 Apr 2022 | 65.71 | 65.71 | 63.01 | 63.53 | 63.53 | 209,300 |
07 Apr 2022 | 65.53 | 67.10 | 65.02 | 66.28 | 66.28 | 156,200 |
06 Apr 2022 | 65.05 | 66.72 | 63.58 | 66.11 | 66.11 | 190,300 |
05 Apr 2022 | 67.74 | 67.81 | 65.83 | 66.24 | 66.24 | 142,300 |
04 Apr 2022 | 67.26 | 68.56 | 67.25 | 67.79 | 67.79 | 149,700 |
01 Apr 2022 | 67.12 | 68.53 | 66.44 | 67.93 | 67.93 | 216,100 |
31 Mar 2022 | 68.84 | 69.22 | 67.19 | 67.39 | 67.39 | 141,900 |
30 Mar 2022 | 69.90 | 70.99 | 68.37 | 68.44 | 68.44 | 97,900 |
29 Mar 2022 | 67.66 | 71.61 | 67.38 | 69.90 | 69.90 | 198,700 |
28 Mar 2022 | 63.83 | 67.27 | 63.16 | 66.93 | 66.93 | 220,100 |
25 Mar 2022 | 65.23 | 66.27 | 63.02 | 64.24 | 64.24 | 176,300 |
24 Mar 2022 | 64.15 | 65.52 | 62.18 | 65.23 | 65.23 | 133,300 |
23 Mar 2022 | 64.85 | 67.94 | 63.97 | 64.08 | 64.08 | 181,300 |
22 Mar 2022 | 62.06 | 65.57 | 62.06 | 65.26 | 65.26 | 144,600 |
21 Mar 2022 | 63.23 | 63.65 | 60.55 | 62.16 | 62.16 | 128,500 |
18 Mar 2022 | 59.88 | 64.09 | 59.88 | 63.97 | 63.97 | 176,200 |
17 Mar 2022 | 56.56 | 59.98 | 56.56 | 59.98 | 59.98 | 208,300 |
16 Mar 2022 | 56.88 | 57.99 | 55.81 | 56.68 | 56.68 | 236,100 |
15 Mar 2022 | 52.95 | 56.37 | 52.27 | 55.75 | 55.75 | 172,200 |
14 Mar 2022 | 56.08 | 56.66 | 51.37 | 52.34 | 52.34 | 196,200 |
11 Mar 2022 | 60.03 | 60.03 | 55.86 | 56.25 | 56.25 | 140,900 |
10 Mar 2022 | 60.82 | 61.73 | 59.01 | 59.18 | 59.18 | 213,400 |
09 Mar 2022 | 59.96 | 63.03 | 59.96 | 62.11 | 62.11 | 125,900 |
08 Mar 2022 | 60.73 | 60.98 | 57.81 | 58.45 | 58.45 | 249,400 |
07 Mar 2022 | 61.15 | 61.45 | 59.47 | 60.51 | 60.51 | 90,400 |
04 Mar 2022 | 60.77 | 62.15 | 60.00 | 61.39 | 61.39 | 97,400 |
03 Mar 2022 | 62.45 | 63.99 | 61.00 | 62.24 | 62.24 | 79,100 |
02 Mar 2022 | 62.25 | 63.05 | 58.97 | 62.43 | 62.43 | 258,800 |
01 Mar 2022 | 60.01 | 63.82 | 59.81 | 62.41 | 62.41 | 158,800 |
28 Feb 2022 | 57.78 | 60.62 | 57.21 | 60.43 | 60.43 | 268,700 |
25 Feb 2022 | 56.00 | 58.76 | 54.51 | 58.76 | 58.76 | 117,800 |
24 Feb 2022 | 50.00 | 56.18 | 50.00 | 55.75 | 55.75 | 186,400 |
23 Feb 2022 | 52.92 | 53.71 | 51.55 | 51.61 | 51.61 | 103,200 |
22 Feb 2022 | 50.83 | 53.01 | 50.15 | 52.11 | 52.11 | 76,400 |
18 Feb 2022 | 52.73 | 53.53 | 50.64 | 51.54 | 51.54 | 88,200 |
17 Feb 2022 | 55.04 | 55.04 | 52.39 | 52.56 | 52.56 | 97,800 |
16 Feb 2022 | 54.35 | 56.00 | 53.65 | 55.46 | 55.46 | 89,200 |
15 Feb 2022 | 53.02 | 55.63 | 52.78 | 54.68 | 54.68 | 105,200 |
14 Feb 2022 | 52.41 | 53.69 | 51.59 | 52.39 | 52.39 | 101,300 |
11 Feb 2022 | 53.45 | 55.09 | 51.65 | 52.16 | 52.16 | 94,300 |
10 Feb 2022 | 53.80 | 56.10 | 52.90 | 53.48 | 53.48 | 96,300 |
09 Feb 2022 | 55.18 | 55.75 | 54.26 | 55.36 | 55.36 | 75,400 |
08 Feb 2022 | 51.48 | 54.41 | 50.84 | 54.06 | 54.06 | 109,500 |
07 Feb 2022 | 51.69 | 54.00 | 51.49 | 51.70 | 51.70 | 159,700 |
04 Feb 2022 | 52.02 | 53.24 | 51.13 | 51.72 | 51.72 | 188,800 |
03 Feb 2022 | 52.81 | 53.89 | 51.51 | 51.64 | 51.64 | 159,300 |
02 Feb 2022 | 54.46 | 54.99 | 52.65 | 54.12 | 54.12 | 119,700 |
01 Feb 2022 | 52.85 | 54.45 | 50.52 | 54.40 | 54.40 | 154,100 |
31 Jan 2022 | 49.79 | 53.13 | 48.90 | 52.34 | 52.34 | 249,900 |
28 Jan 2022 | 49.00 | 49.87 | 46.93 | 49.87 | 49.87 | 371,600 |
27 Jan 2022 | 51.27 | 52.56 | 47.85 | 48.73 | 48.73 | 331,000 |
26 Jan 2022 | 53.71 | 54.50 | 50.30 | 50.77 | 50.77 | 131,000 |
25 Jan 2022 | 53.39 | 53.46 | 50.17 | 52.89 | 52.89 | 145,400 |
24 Jan 2022 | 53.48 | 54.70 | 49.79 | 54.32 | 54.32 | 185,200 |
21 Jan 2022 | 55.65 | 56.50 | 54.20 | 54.48 | 54.48 | 163,700 |
20 Jan 2022 | 58.42 | 60.33 | 56.29 | 56.56 | 56.56 | 86,300 |
19 Jan 2022 | 57.99 | 61.66 | 56.54 | 58.10 | 58.10 | 97,300 |
18 Jan 2022 | 59.66 | 59.99 | 57.02 | 57.81 | 57.81 | 117,200 |
14 Jan 2022 | 59.90 | 61.40 | 58.33 | 60.46 | 60.46 | 133,800 |
13 Jan 2022 | 64.60 | 65.40 | 60.20 | 60.65 | 60.65 | 100,300 |
12 Jan 2022 | 65.77 | 65.77 | 63.45 | 64.93 | 64.93 | 66,000 |
11 Jan 2022 | 61.28 | 65.62 | 61.28 | 65.20 | 65.20 | 180,500 |
10 Jan 2022 | 60.39 | 62.30 | 56.40 | 61.65 | 61.65 | 200,900 |
07 Jan 2022 | 64.55 | 64.60 | 60.73 | 61.57 | 61.57 | 141,400 |
06 Jan 2022 | 63.61 | 65.17 | 61.26 | 63.92 | 63.92 | 54,200 |
05 Jan 2022 | 68.06 | 68.52 | 63.13 | 63.31 | 63.31 | 115,900 |
04 Jan 2022 | 68.28 | 68.78 | 65.48 | 68.14 | 68.14 | 82,900 |
03 Jan 2022 | 67.87 | 69.97 | 66.58 | 68.30 | 68.30 | 105,400 |
31 Dec 2021 | 64.68 | 68.04 | 64.68 | 67.59 | 67.59 | 85,500 |
30 Dec 2021 | 62.69 | 65.24 | 62.60 | 64.88 | 64.88 | 53,900 |
29 Dec 2021 | 63.11 | 63.90 | 61.16 | 62.55 | 62.55 | 87,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |