Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 53.31 | 54.91 | 53.23 | 53.65 | 53.65 | 116,600 |
25 May 2022 | 52.55 | 53.96 | 52.55 | 53.01 | 53.01 | 109,300 |
24 May 2022 | 55.15 | 55.15 | 52.50 | 53.60 | 53.60 | 289,400 |
23 May 2022 | 55.37 | 56.92 | 54.72 | 56.88 | 56.88 | 112,800 |
20 May 2022 | 56.25 | 56.35 | 53.62 | 54.25 | 54.25 | 260,600 |
19 May 2022 | 54.02 | 56.60 | 53.87 | 56.27 | 56.27 | 329,400 |
18 May 2022 | 60.00 | 60.07 | 56.46 | 56.60 | 56.60 | 228,600 |
17 May 2022 | 59.90 | 60.40 | 59.03 | 60.39 | 60.39 | 77,200 |
16 May 2022 | 57.77 | 58.23 | 56.66 | 58.23 | 58.23 | 102,200 |
13 May 2022 | 56.62 | 58.14 | 56.52 | 58.07 | 58.07 | 127,200 |
12 May 2022 | 55.14 | 55.76 | 54.12 | 55.64 | 55.64 | 299,500 |
11 May 2022 | 60.22 | 60.50 | 55.41 | 55.41 | 55.41 | 307,500 |
10 May 2022 | 58.30 | 59.00 | 56.71 | 58.65 | 58.65 | 381,000 |
09 May 2022 | 63.43 | 63.60 | 60.28 | 60.38 | 60.38 | 370,300 |
06 May 2022 | 61.27 | 62.40 | 59.86 | 61.91 | 61.91 | 307,300 |
05 May 2022 | 57.88 | 61.10 | 57.86 | 59.27 | 59.27 | 370,800 |
04 May 2022 | 55.70 | 56.53 | 54.27 | 54.86 | 54.86 | 500,700 |
03 May 2022 | 54.26 | 55.79 | 53.60 | 55.69 | 55.69 | 358,500 |
02 May 2022 | 55.91 | 57.15 | 55.40 | 56.72 | 56.72 | 624,300 |
29 Apr 2022 | 54.14 | 54.45 | 52.10 | 54.04 | 54.04 | 261,400 |
28 Apr 2022 | 52.75 | 53.30 | 51.98 | 52.07 | 52.07 | 137,000 |
27 Apr 2022 | 50.51 | 52.30 | 50.40 | 52.13 | 52.13 | 157,700 |
26 Apr 2022 | 50.48 | 51.06 | 49.56 | 50.35 | 50.35 | 297,300 |
25 Apr 2022 | 52.13 | 52.50 | 50.54 | 51.83 | 51.83 | 703,800 |
22 Apr 2022 | 53.35 | 53.69 | 51.63 | 53.35 | 53.35 | 210,900 |
21 Apr 2022 | 52.30 | 54.55 | 52.30 | 52.56 | 52.56 | 217,600 |
20 Apr 2022 | 53.31 | 53.94 | 50.95 | 51.59 | 51.59 | 323,500 |
19 Apr 2022 | 54.80 | 55.41 | 54.08 | 54.60 | 54.60 | 299,600 |
18 Apr 2022 | 52.47 | 54.05 | 52.26 | 53.51 | 53.51 | 289,700 |
14 Apr 2022 | 50.19 | 52.99 | 50.15 | 52.61 | 52.61 | 363,000 |
13 Apr 2022 | 49.81 | 50.03 | 48.34 | 49.70 | 49.70 | 297,500 |
12 Apr 2022 | 48.72 | 50.36 | 48.56 | 50.04 | 50.04 | 345,600 |
11 Apr 2022 | 48.98 | 50.48 | 48.64 | 49.80 | 49.80 | 495,600 |
08 Apr 2022 | 47.21 | 48.49 | 46.90 | 47.69 | 47.69 | 282,500 |
07 Apr 2022 | 46.46 | 47.11 | 45.85 | 46.10 | 46.10 | 258,000 |
06 Apr 2022 | 46.06 | 46.10 | 44.28 | 44.87 | 44.87 | 237,500 |
05 Apr 2022 | 41.86 | 44.10 | 41.77 | 43.89 | 43.89 | 177,400 |
04 Apr 2022 | 40.80 | 41.80 | 40.71 | 41.17 | 41.17 | 92,000 |
01 Apr 2022 | 42.41 | 42.87 | 39.85 | 40.50 | 40.50 | 223,700 |
31 Mar 2022 | 40.83 | 41.09 | 40.25 | 40.67 | 40.67 | 147,500 |
30 Mar 2022 | 42.69 | 42.73 | 40.89 | 41.11 | 41.11 | 125,100 |
29 Mar 2022 | 42.23 | 42.97 | 41.25 | 42.03 | 42.03 | 184,200 |
28 Mar 2022 | 43.50 | 43.79 | 42.25 | 43.05 | 43.05 | 169,000 |
25 Mar 2022 | 43.34 | 45.19 | 43.34 | 44.18 | 44.18 | 140,500 |
24 Mar 2022 | 43.10 | 43.20 | 41.80 | 42.42 | 42.42 | 196,500 |
23 Mar 2022 | 43.59 | 44.09 | 41.40 | 41.40 | 41.40 | 397,100 |
22 Mar 2022 | 44.02 | 44.65 | 43.78 | 44.36 | 44.36 | 179,400 |
21 Mar 2022 | 41.83 | 43.19 | 41.54 | 42.84 | 42.84 | 468,900 |
18 Mar 2022 | 40.70 | 40.72 | 39.88 | 40.00 | 40.00 | 128,000 |
17 Mar 2022 | 40.44 | 42.08 | 40.02 | 41.48 | 41.48 | 204,200 |
16 Mar 2022 | 41.45 | 42.84 | 40.25 | 40.51 | 40.51 | 446,900 |
15 Mar 2022 | 40.45 | 42.03 | 40.21 | 41.64 | 41.64 | 140,300 |
14 Mar 2022 | 40.71 | 41.51 | 40.52 | 41.49 | 41.49 | 261,100 |
11 Mar 2022 | 39.33 | 39.40 | 38.37 | 38.81 | 38.81 | 123,900 |
10 Mar 2022 | 38.84 | 39.80 | 38.65 | 39.18 | 39.18 | 309,800 |
09 Mar 2022 | 37.04 | 37.80 | 36.89 | 37.56 | 37.56 | 158,800 |
08 Mar 2022 | 36.64 | 36.89 | 36.13 | 36.46 | 36.46 | 143,000 |
07 Mar 2022 | 35.44 | 35.69 | 34.41 | 35.28 | 35.28 | 207,200 |
04 Mar 2022 | 34.54 | 35.37 | 34.24 | 34.67 | 34.67 | 251,400 |
03 Mar 2022 | 36.86 | 37.23 | 35.90 | 36.52 | 36.52 | 161,200 |
02 Mar 2022 | 35.26 | 37.75 | 34.92 | 37.75 | 37.75 | 290,500 |
01 Mar 2022 | 34.97 | 35.16 | 33.42 | 34.12 | 34.12 | 353,900 |
28 Feb 2022 | 36.96 | 36.96 | 35.31 | 35.45 | 35.45 | 291,800 |
25 Feb 2022 | 37.94 | 38.49 | 37.59 | 37.89 | 37.89 | 132,100 |
24 Feb 2022 | 36.07 | 38.35 | 36.02 | 38.02 | 38.02 | 288,200 |
23 Feb 2022 | 37.28 | 38.17 | 37.19 | 38.09 | 38.09 | 107,400 |
22 Feb 2022 | 37.24 | 37.52 | 36.54 | 36.64 | 36.64 | 108,000 |
18 Feb 2022 | 37.53 | 37.79 | 36.80 | 36.87 | 36.87 | 142,300 |
17 Feb 2022 | 38.40 | 38.90 | 37.45 | 38.10 | 38.10 | 214,700 |
16 Feb 2022 | 38.83 | 40.09 | 38.76 | 39.03 | 39.03 | 182,200 |
15 Feb 2022 | 39.19 | 39.70 | 38.97 | 39.67 | 39.67 | 148,200 |
14 Feb 2022 | 37.83 | 38.80 | 37.47 | 38.37 | 38.37 | 193,400 |
11 Feb 2022 | 38.22 | 39.44 | 36.86 | 37.03 | 37.03 | 279,700 |
10 Feb 2022 | 37.61 | 39.00 | 37.50 | 38.70 | 38.70 | 298,000 |
09 Feb 2022 | 36.75 | 37.14 | 36.26 | 37.02 | 37.02 | 129,300 |
08 Feb 2022 | 37.00 | 37.42 | 36.87 | 37.22 | 37.22 | 207,500 |
07 Feb 2022 | 36.64 | 36.91 | 36.29 | 36.41 | 36.41 | 209,400 |
04 Feb 2022 | 35.84 | 36.71 | 35.76 | 36.50 | 36.50 | 178,800 |
03 Feb 2022 | 35.42 | 35.64 | 34.75 | 34.95 | 34.95 | 133,300 |
02 Feb 2022 | 34.38 | 34.38 | 33.19 | 34.15 | 34.15 | 140,100 |
01 Feb 2022 | 34.22 | 35.00 | 34.10 | 34.53 | 34.53 | 96,900 |
31 Jan 2022 | 34.37 | 34.50 | 33.87 | 34.22 | 34.22 | 190,800 |
28 Jan 2022 | 34.44 | 34.61 | 33.47 | 33.80 | 33.80 | 87,700 |
27 Jan 2022 | 34.26 | 34.61 | 33.56 | 33.78 | 33.78 | 244,500 |
26 Jan 2022 | 34.42 | 35.66 | 34.20 | 35.64 | 35.64 | 141,900 |
25 Jan 2022 | 33.84 | 34.75 | 33.42 | 34.47 | 34.47 | 106,600 |
24 Jan 2022 | 32.96 | 34.28 | 32.92 | 34.24 | 34.24 | 117,300 |
21 Jan 2022 | 33.66 | 34.14 | 33.13 | 33.44 | 33.44 | 116,600 |
20 Jan 2022 | 35.12 | 35.32 | 34.74 | 34.74 | 34.74 | 70,500 |
19 Jan 2022 | 35.78 | 35.97 | 34.85 | 35.38 | 35.38 | 156,300 |
18 Jan 2022 | 35.40 | 36.15 | 35.25 | 36.15 | 36.15 | 194,800 |
14 Jan 2022 | 33.74 | 34.83 | 33.74 | 34.61 | 34.61 | 86,900 |
13 Jan 2022 | 33.79 | 34.04 | 33.07 | 33.16 | 33.16 | 55,500 |
12 Jan 2022 | 33.49 | 34.07 | 33.35 | 34.07 | 34.07 | 84,400 |
11 Jan 2022 | 34.13 | 34.17 | 33.61 | 33.65 | 33.65 | 70,100 |
10 Jan 2022 | 35.13 | 35.26 | 34.27 | 34.34 | 34.34 | 178,000 |
07 Jan 2022 | 34.00 | 35.14 | 33.96 | 34.61 | 34.61 | 135,800 |
06 Jan 2022 | 34.42 | 34.64 | 33.80 | 33.90 | 33.90 | 118,000 |
05 Jan 2022 | 33.33 | 34.26 | 33.29 | 34.15 | 34.15 | 80,100 |
04 Jan 2022 | 33.59 | 34.23 | 33.36 | 33.57 | 33.57 | 131,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |