Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 42.36 | 43.72 | 40.65 | 43.27 | 43.27 | 1,379,000 |
20 May 2022 | 43.71 | 43.96 | 40.34 | 41.98 | 41.98 | 864,600 |
19 May 2022 | 41.75 | 44.02 | 41.42 | 43.17 | 43.17 | 952,100 |
18 May 2022 | 44.52 | 44.58 | 41.28 | 42.11 | 42.11 | 1,725,200 |
17 May 2022 | 45.67 | 47.01 | 44.43 | 45.55 | 45.55 | 1,016,100 |
16 May 2022 | 47.56 | 47.66 | 44.12 | 44.50 | 44.50 | 1,049,300 |
13 May 2022 | 45.13 | 47.29 | 45.13 | 46.33 | 46.33 | 1,035,200 |
12 May 2022 | 42.75 | 46.59 | 41.55 | 43.88 | 43.88 | 1,784,000 |
11 May 2022 | 47.72 | 47.72 | 43.26 | 43.43 | 43.43 | 1,511,600 |
10 May 2022 | 49.45 | 50.26 | 46.29 | 47.99 | 47.99 | 1,021,400 |
09 May 2022 | 53.30 | 53.53 | 48.51 | 48.72 | 48.72 | 1,323,600 |
06 May 2022 | 55.06 | 56.95 | 52.73 | 54.70 | 54.70 | 1,369,200 |
05 May 2022 | 58.70 | 58.84 | 55.19 | 56.05 | 56.05 | 926,500 |
04 May 2022 | 58.02 | 59.89 | 55.37 | 59.88 | 59.88 | 1,045,200 |
03 May 2022 | 59.66 | 60.48 | 57.94 | 58.60 | 58.60 | 672,300 |
02 May 2022 | 58.67 | 59.80 | 57.58 | 59.76 | 59.76 | 1,159,300 |
29 Apr 2022 | 60.10 | 61.42 | 57.64 | 57.83 | 57.83 | 506,300 |
28 Apr 2022 | 60.07 | 61.46 | 57.77 | 60.16 | 60.16 | 1,247,700 |
27 Apr 2022 | 59.90 | 61.62 | 59.26 | 59.27 | 59.27 | 661,500 |
26 Apr 2022 | 62.53 | 63.12 | 59.53 | 59.89 | 59.89 | 829,200 |
25 Apr 2022 | 60.95 | 63.38 | 60.90 | 63.22 | 63.22 | 825,300 |
22 Apr 2022 | 62.95 | 63.46 | 60.53 | 61.50 | 61.50 | 714,400 |
21 Apr 2022 | 67.03 | 67.70 | 62.93 | 63.19 | 63.19 | 740,700 |
20 Apr 2022 | 66.79 | 67.24 | 65.42 | 65.51 | 65.51 | 715,000 |
19 Apr 2022 | 62.38 | 67.55 | 62.06 | 66.17 | 66.17 | 1,168,200 |
18 Apr 2022 | 61.71 | 63.06 | 61.17 | 62.04 | 62.04 | 690,000 |
14 Apr 2022 | 63.65 | 63.90 | 61.83 | 62.03 | 62.03 | 636,700 |
13 Apr 2022 | 60.63 | 63.92 | 60.45 | 63.65 | 63.65 | 593,100 |
12 Apr 2022 | 62.29 | 63.39 | 60.67 | 60.89 | 60.89 | 628,600 |
11 Apr 2022 | 60.55 | 62.36 | 60.20 | 61.05 | 61.05 | 719,900 |
08 Apr 2022 | 61.96 | 62.71 | 60.48 | 61.35 | 61.35 | 876,500 |
07 Apr 2022 | 64.25 | 64.78 | 61.01 | 62.30 | 62.30 | 996,900 |
06 Apr 2022 | 67.69 | 67.69 | 63.05 | 64.81 | 64.81 | 1,740,900 |
05 Apr 2022 | 70.23 | 70.52 | 68.29 | 69.00 | 69.00 | 850,400 |
04 Apr 2022 | 69.33 | 70.82 | 68.54 | 70.39 | 70.39 | 614,300 |
01 Apr 2022 | 68.51 | 69.85 | 68.51 | 69.33 | 69.33 | 614,000 |
31 Mar 2022 | 67.17 | 68.86 | 67.04 | 67.90 | 67.90 | 686,400 |
30 Mar 2022 | 69.56 | 70.06 | 67.06 | 67.54 | 67.54 | 455,700 |
29 Mar 2022 | 68.12 | 71.00 | 68.12 | 70.06 | 70.06 | 738,100 |
28 Mar 2022 | 69.28 | 69.53 | 65.55 | 67.09 | 67.09 | 829,700 |
25 Mar 2022 | 71.21 | 71.86 | 68.78 | 69.39 | 69.39 | 381,800 |
24 Mar 2022 | 69.22 | 71.36 | 68.51 | 71.29 | 71.29 | 660,000 |
23 Mar 2022 | 67.30 | 69.35 | 67.05 | 68.64 | 68.64 | 1,045,300 |
22 Mar 2022 | 66.25 | 68.79 | 66.25 | 68.20 | 68.20 | 765,500 |
21 Mar 2022 | 68.34 | 68.43 | 64.75 | 65.95 | 65.95 | 720,500 |
18 Mar 2022 | 66.91 | 69.31 | 66.31 | 68.50 | 68.50 | 913,700 |
17 Mar 2022 | 67.07 | 68.44 | 65.88 | 67.18 | 67.18 | 833,500 |
16 Mar 2022 | 64.00 | 67.57 | 64.00 | 67.49 | 67.49 | 830,800 |
15 Mar 2022 | 61.09 | 64.23 | 60.58 | 62.69 | 62.69 | 1,195,000 |
14 Mar 2022 | 63.28 | 64.04 | 60.37 | 61.28 | 61.28 | 915,800 |
11 Mar 2022 | 67.24 | 67.54 | 63.14 | 63.70 | 63.70 | 904,700 |
10 Mar 2022 | 64.62 | 67.31 | 63.70 | 66.71 | 66.71 | 650,900 |
09 Mar 2022 | 63.50 | 67.04 | 63.50 | 65.98 | 65.98 | 700,400 |
08 Mar 2022 | 61.46 | 65.00 | 59.41 | 62.57 | 62.57 | 1,189,900 |
07 Mar 2022 | 68.04 | 68.12 | 61.78 | 61.88 | 61.88 | 1,347,000 |
04 Mar 2022 | 71.27 | 72.00 | 66.71 | 68.25 | 68.25 | 923,100 |
03 Mar 2022 | 74.42 | 74.56 | 70.98 | 71.62 | 71.62 | 532,500 |
02 Mar 2022 | 75.56 | 75.56 | 71.94 | 73.46 | 73.46 | 527,700 |
01 Mar 2022 | 74.65 | 75.76 | 73.26 | 75.11 | 75.11 | 857,400 |
28 Feb 2022 | 71.60 | 75.12 | 71.05 | 74.72 | 74.72 | 1,015,600 |
25 Feb 2022 | 69.85 | 72.00 | 69.05 | 71.97 | 71.97 | 590,300 |
24 Feb 2022 | 61.84 | 70.43 | 61.69 | 70.03 | 70.03 | 959,400 |
23 Feb 2022 | 66.50 | 68.20 | 64.95 | 65.25 | 65.25 | 793,100 |
22 Feb 2022 | 71.12 | 72.55 | 65.93 | 66.26 | 66.26 | 1,600,400 |
18 Feb 2022 | 64.60 | 73.69 | 64.60 | 72.07 | 72.07 | 4,053,100 |
17 Feb 2022 | 77.03 | 78.99 | 74.71 | 75.18 | 75.18 | 1,586,100 |
16 Feb 2022 | 76.79 | 79.25 | 75.64 | 78.76 | 78.76 | 903,900 |
15 Feb 2022 | 76.59 | 78.75 | 76.59 | 78.10 | 78.10 | 650,300 |
14 Feb 2022 | 74.18 | 77.43 | 73.64 | 75.69 | 75.69 | 1,098,400 |
11 Feb 2022 | 73.18 | 75.93 | 72.02 | 73.57 | 73.57 | 942,200 |
10 Feb 2022 | 73.84 | 76.27 | 72.18 | 73.09 | 73.09 | 760,900 |
09 Feb 2022 | 72.79 | 74.33 | 72.37 | 74.26 | 74.26 | 610,500 |
08 Feb 2022 | 68.72 | 73.06 | 68.20 | 71.98 | 71.98 | 1,012,000 |
07 Feb 2022 | 67.89 | 69.57 | 67.51 | 68.72 | 68.72 | 636,000 |
04 Feb 2022 | 63.92 | 67.92 | 63.43 | 67.50 | 67.50 | 670,800 |
03 Feb 2022 | 62.55 | 66.73 | 62.26 | 63.86 | 63.86 | 590,300 |
02 Feb 2022 | 67.19 | 67.96 | 64.73 | 65.25 | 65.25 | 464,100 |
01 Feb 2022 | 66.70 | 68.19 | 65.35 | 66.70 | 66.70 | 739,100 |
31 Jan 2022 | 62.68 | 66.14 | 62.03 | 66.07 | 66.07 | 741,700 |
28 Jan 2022 | 60.34 | 62.84 | 58.19 | 62.77 | 62.77 | 740,300 |
27 Jan 2022 | 62.79 | 64.00 | 59.87 | 60.14 | 60.14 | 871,800 |
26 Jan 2022 | 65.79 | 66.00 | 61.88 | 62.90 | 62.90 | 985,900 |
25 Jan 2022 | 63.81 | 66.00 | 62.93 | 64.63 | 64.63 | 755,800 |
24 Jan 2022 | 61.66 | 65.53 | 58.50 | 65.31 | 65.31 | 1,840,000 |
21 Jan 2022 | 63.89 | 66.23 | 63.50 | 63.68 | 63.68 | 940,900 |
20 Jan 2022 | 66.52 | 68.37 | 64.35 | 64.45 | 64.45 | 683,900 |
19 Jan 2022 | 67.54 | 67.58 | 65.16 | 65.37 | 65.37 | 750,000 |
18 Jan 2022 | 67.79 | 69.55 | 66.44 | 66.72 | 66.72 | 876,500 |
14 Jan 2022 | 71.23 | 71.72 | 67.92 | 69.29 | 69.29 | 1,104,900 |
13 Jan 2022 | 74.22 | 75.94 | 71.46 | 71.62 | 71.62 | 914,000 |
12 Jan 2022 | 78.42 | 78.42 | 73.89 | 74.08 | 74.08 | 1,284,600 |
11 Jan 2022 | 74.34 | 79.62 | 73.01 | 77.27 | 77.27 | 3,994,500 |
10 Jan 2022 | 69.09 | 69.28 | 65.25 | 68.26 | 68.26 | 986,500 |
07 Jan 2022 | 69.89 | 73.02 | 69.41 | 69.56 | 69.56 | 777,500 |
06 Jan 2022 | 70.27 | 72.75 | 68.22 | 70.54 | 70.54 | 795,100 |
05 Jan 2022 | 73.27 | 74.09 | 69.75 | 70.26 | 70.26 | 665,300 |
04 Jan 2022 | 74.02 | 75.40 | 72.00 | 73.31 | 73.31 | 602,900 |
03 Jan 2022 | 73.60 | 76.20 | 72.95 | 74.57 | 74.57 | 850,200 |
31 Dec 2021 | 73.33 | 74.11 | 71.71 | 72.16 | 72.16 | 369,600 |
30 Dec 2021 | 70.04 | 74.40 | 70.04 | 73.07 | 73.07 | 743,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |