Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 58.04 | 58.44 | 54.84 | 56.08 | 56.08 | 676,000 |
19 May 2022 | 55.41 | 59.75 | 55.41 | 57.61 | 57.61 | 627,100 |
18 May 2022 | 55.38 | 57.90 | 54.62 | 55.49 | 55.49 | 382,300 |
17 May 2022 | 55.00 | 56.76 | 54.10 | 56.71 | 56.71 | 342,700 |
16 May 2022 | 54.31 | 54.85 | 53.03 | 53.63 | 53.63 | 336,500 |
13 May 2022 | 52.39 | 54.47 | 51.73 | 54.45 | 54.45 | 347,200 |
12 May 2022 | 48.00 | 51.66 | 47.65 | 51.60 | 51.60 | 390,200 |
11 May 2022 | 51.25 | 53.01 | 48.25 | 48.68 | 48.68 | 459,500 |
10 May 2022 | 51.33 | 53.11 | 49.80 | 52.36 | 52.36 | 431,600 |
09 May 2022 | 52.38 | 52.83 | 50.33 | 50.65 | 50.65 | 615,600 |
06 May 2022 | 53.75 | 55.58 | 52.49 | 53.94 | 53.94 | 398,200 |
05 May 2022 | 57.36 | 57.44 | 53.01 | 54.40 | 54.40 | 418,400 |
04 May 2022 | 56.45 | 58.83 | 53.00 | 58.73 | 58.73 | 696,900 |
03 May 2022 | 56.32 | 57.90 | 55.65 | 56.69 | 56.69 | 435,000 |
02 May 2022 | 54.46 | 56.78 | 54.20 | 56.24 | 56.24 | 254,300 |
29 Apr 2022 | 56.05 | 57.98 | 54.73 | 54.88 | 54.88 | 295,400 |
28 Apr 2022 | 55.83 | 56.77 | 53.79 | 56.37 | 56.37 | 285,200 |
27 Apr 2022 | 54.94 | 57.00 | 54.85 | 55.10 | 55.10 | 292,500 |
26 Apr 2022 | 57.19 | 57.56 | 54.89 | 54.99 | 54.99 | 270,100 |
25 Apr 2022 | 55.42 | 58.50 | 55.42 | 57.87 | 57.87 | 268,900 |
22 Apr 2022 | 57.79 | 58.22 | 55.37 | 56.44 | 56.44 | 334,100 |
21 Apr 2022 | 60.51 | 60.78 | 56.69 | 57.17 | 57.17 | 322,400 |
20 Apr 2022 | 59.56 | 60.81 | 58.51 | 59.66 | 59.66 | 405,900 |
19 Apr 2022 | 57.33 | 59.88 | 56.50 | 59.14 | 59.14 | 669,000 |
18 Apr 2022 | 55.94 | 56.17 | 54.42 | 55.26 | 55.26 | 423,800 |
14 Apr 2022 | 58.45 | 59.33 | 56.09 | 56.13 | 56.13 | 204,000 |
13 Apr 2022 | 57.73 | 59.18 | 57.32 | 58.45 | 58.45 | 245,900 |
12 Apr 2022 | 58.33 | 59.54 | 57.15 | 58.01 | 58.01 | 353,900 |
11 Apr 2022 | 57.57 | 58.78 | 55.74 | 57.40 | 57.40 | 449,700 |
08 Apr 2022 | 60.00 | 60.51 | 58.28 | 58.36 | 58.36 | 212,200 |
07 Apr 2022 | 58.56 | 60.77 | 58.27 | 60.19 | 60.19 | 306,800 |
06 Apr 2022 | 60.00 | 60.27 | 57.09 | 58.88 | 58.88 | 379,000 |
05 Apr 2022 | 62.33 | 63.00 | 61.00 | 61.19 | 61.19 | 242,600 |
04 Apr 2022 | 62.83 | 63.89 | 62.00 | 62.75 | 62.75 | 222,800 |
01 Apr 2022 | 62.65 | 64.14 | 61.65 | 62.53 | 62.53 | 250,800 |
31 Mar 2022 | 62.89 | 64.34 | 61.46 | 62.41 | 62.41 | 271,900 |
30 Mar 2022 | 64.68 | 65.22 | 61.74 | 62.61 | 62.61 | 270,900 |
29 Mar 2022 | 62.57 | 65.32 | 62.32 | 65.04 | 65.04 | 334,700 |
28 Mar 2022 | 61.30 | 62.49 | 60.01 | 61.50 | 61.50 | 170,900 |
25 Mar 2022 | 62.32 | 62.45 | 60.10 | 60.97 | 60.97 | 202,300 |
24 Mar 2022 | 61.70 | 63.35 | 60.44 | 62.45 | 62.45 | 295,200 |
23 Mar 2022 | 62.19 | 63.03 | 60.87 | 61.39 | 61.39 | 469,100 |
22 Mar 2022 | 63.00 | 64.12 | 62.38 | 63.10 | 63.10 | 338,400 |
21 Mar 2022 | 64.02 | 64.90 | 61.96 | 62.90 | 62.90 | 341,900 |
18 Mar 2022 | 62.27 | 65.17 | 62.27 | 64.71 | 64.71 | 650,900 |
17 Mar 2022 | 58.72 | 62.28 | 58.63 | 61.81 | 61.81 | 377,400 |
16 Mar 2022 | 56.90 | 60.21 | 56.80 | 59.67 | 59.67 | 437,000 |
15 Mar 2022 | 54.03 | 56.29 | 53.23 | 56.25 | 56.25 | 468,500 |
14 Mar 2022 | 54.00 | 59.15 | 53.21 | 54.17 | 54.17 | 606,200 |
11 Mar 2022 | 56.29 | 56.93 | 54.19 | 54.20 | 54.20 | 272,600 |
10 Mar 2022 | 55.53 | 56.89 | 54.66 | 55.89 | 55.89 | 266,600 |
09 Mar 2022 | 55.97 | 58.95 | 55.48 | 57.05 | 57.05 | 557,000 |
08 Mar 2022 | 51.30 | 56.62 | 51.00 | 54.65 | 54.65 | 1,019,400 |
07 Mar 2022 | 53.84 | 54.73 | 49.50 | 49.85 | 49.85 | 644,000 |
04 Mar 2022 | 55.13 | 56.70 | 53.31 | 53.84 | 53.84 | 464,400 |
03 Mar 2022 | 58.90 | 59.00 | 55.83 | 56.11 | 56.11 | 398,000 |
02 Mar 2022 | 61.25 | 61.43 | 57.71 | 58.89 | 58.89 | 426,900 |
01 Mar 2022 | 62.74 | 64.42 | 60.33 | 60.94 | 60.94 | 380,700 |
28 Feb 2022 | 61.60 | 64.05 | 61.28 | 62.30 | 62.30 | 341,500 |
25 Feb 2022 | 61.22 | 63.33 | 59.67 | 62.31 | 62.31 | 352,500 |
24 Feb 2022 | 54.38 | 61.43 | 51.00 | 61.43 | 61.43 | 1,083,900 |
23 Feb 2022 | 63.39 | 63.99 | 60.13 | 60.13 | 60.13 | 711,600 |
22 Feb 2022 | 62.97 | 64.00 | 61.80 | 62.26 | 62.26 | 430,200 |
18 Feb 2022 | 63.26 | 64.80 | 61.98 | 63.85 | 63.85 | 378,300 |
17 Feb 2022 | 65.85 | 66.28 | 62.62 | 63.04 | 63.04 | 415,200 |
16 Feb 2022 | 66.07 | 66.84 | 64.80 | 65.84 | 65.84 | 343,300 |
15 Feb 2022 | 69.96 | 70.23 | 65.77 | 66.49 | 66.49 | 551,400 |
14 Feb 2022 | 70.28 | 70.77 | 68.20 | 68.78 | 68.78 | 437,100 |
11 Feb 2022 | 70.98 | 73.40 | 69.76 | 70.28 | 70.28 | 300,200 |
10 Feb 2022 | 69.61 | 73.47 | 69.00 | 71.50 | 71.50 | 404,400 |
09 Feb 2022 | 68.48 | 71.56 | 68.32 | 71.40 | 71.40 | 354,500 |
08 Feb 2022 | 65.74 | 68.24 | 64.50 | 67.72 | 67.72 | 370,100 |
07 Feb 2022 | 65.34 | 67.00 | 64.68 | 66.22 | 66.22 | 324,900 |
04 Feb 2022 | 63.82 | 66.24 | 63.16 | 65.48 | 65.48 | 333,700 |
03 Feb 2022 | 64.18 | 65.49 | 62.87 | 63.15 | 63.15 | 296,300 |
02 Feb 2022 | 65.92 | 65.96 | 62.62 | 64.97 | 64.97 | 432,400 |
01 Feb 2022 | 64.02 | 66.23 | 61.32 | 65.34 | 65.34 | 525,800 |
31 Jan 2022 | 63.68 | 66.95 | 61.67 | 63.87 | 63.87 | 967,100 |
28 Jan 2022 | 60.27 | 62.83 | 59.12 | 62.64 | 62.64 | 330,000 |
27 Jan 2022 | 62.61 | 63.53 | 59.68 | 60.50 | 60.50 | 474,600 |
26 Jan 2022 | 66.00 | 67.56 | 61.50 | 61.99 | 61.99 | 534,600 |
25 Jan 2022 | 60.10 | 64.94 | 59.98 | 63.50 | 63.50 | 736,700 |
24 Jan 2022 | 58.23 | 60.96 | 53.97 | 60.72 | 60.72 | 988,600 |
21 Jan 2022 | 64.76 | 65.56 | 60.59 | 60.70 | 60.70 | 819,000 |
20 Jan 2022 | 69.96 | 71.83 | 66.19 | 66.81 | 66.81 | 500,100 |
19 Jan 2022 | 74.00 | 74.43 | 68.78 | 69.24 | 69.24 | 585,000 |
18 Jan 2022 | 77.64 | 78.48 | 72.16 | 73.06 | 73.06 | 731,400 |
14 Jan 2022 | 81.00 | 81.90 | 77.67 | 79.96 | 79.96 | 524,600 |
13 Jan 2022 | 82.18 | 82.99 | 80.50 | 81.34 | 81.34 | 353,200 |
12 Jan 2022 | 83.02 | 83.17 | 80.64 | 81.85 | 81.85 | 391,100 |
11 Jan 2022 | 83.82 | 85.54 | 82.50 | 83.15 | 83.15 | 330,000 |
10 Jan 2022 | 81.00 | 85.48 | 79.54 | 84.95 | 84.95 | 499,300 |
07 Jan 2022 | 80.39 | 82.64 | 79.60 | 81.25 | 81.25 | 494,800 |
06 Jan 2022 | 80.02 | 81.79 | 76.24 | 80.13 | 80.13 | 707,400 |
05 Jan 2022 | 86.73 | 86.99 | 80.00 | 81.01 | 81.01 | 788,400 |
04 Jan 2022 | 95.36 | 96.26 | 83.65 | 86.35 | 86.35 | 1,286,000 |
03 Jan 2022 | 100.68 | 101.98 | 94.64 | 96.11 | 96.11 | 489,800 |
31 Dec 2021 | 101.30 | 103.11 | 100.31 | 100.59 | 100.59 | 222,100 |
30 Dec 2021 | 98.04 | 103.18 | 98.00 | 101.64 | 101.64 | 345,000 |
29 Dec 2021 | 97.58 | 99.23 | 96.11 | 98.11 | 98.11 | 265,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |