Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 38.45 | 39.75 | 38.40 | 39.75 | 39.75 | 11,918,297 |
18 May 2022 | 39.30 | 39.55 | 39.15 | 39.20 | 39.20 | 7,240,056 |
17 May 2022 | 38.45 | 39.00 | 38.40 | 38.90 | 38.90 | 5,954,651 |
16 May 2022 | 38.55 | 38.80 | 38.25 | 38.35 | 38.35 | 6,523,577 |
13 May 2022 | 38.10 | 38.15 | 37.80 | 38.00 | 38.00 | 4,750,446 |
12 May 2022 | 37.35 | 38.15 | 37.25 | 37.40 | 37.40 | 6,759,488 |
11 May 2022 | 37.80 | 37.85 | 37.20 | 37.60 | 37.60 | 6,083,401 |
10 May 2022 | 37.10 | 37.95 | 36.75 | 37.95 | 37.95 | 6,527,071 |
09 May 2022 | 38.05 | 38.50 | 37.60 | 37.60 | 37.60 | 7,760,032 |
06 May 2022 | 38.25 | 38.50 | 38.05 | 38.35 | 38.35 | 8,461,648 |
05 May 2022 | 39.20 | 39.50 | 38.85 | 39.20 | 39.20 | 10,345,190 |
04 May 2022 | 38.40 | 38.60 | 38.15 | 38.40 | 38.40 | 4,795,536 |
03 May 2022 | 38.40 | 38.40 | 37.90 | 38.30 | 38.30 | 7,212,029 |
29 Apr 2022 | 38.45 | 39.15 | 38.05 | 38.20 | 38.20 | 15,122,754 |
28 Apr 2022 | 38.35 | 38.40 | 37.50 | 37.75 | 37.75 | 17,362,885 |
27 Apr 2022 | 37.00 | 38.70 | 37.00 | 38.25 | 38.25 | 24,827,553 |
26 Apr 2022 | 38.40 | 38.55 | 37.80 | 38.00 | 38.00 | 10,580,512 |
25 Apr 2022 | 39.10 | 39.15 | 38.15 | 38.15 | 38.15 | 12,808,605 |
22 Apr 2022 | 39.60 | 40.15 | 39.50 | 39.80 | 39.80 | 6,537,249 |
21 Apr 2022 | 40.40 | 40.40 | 39.90 | 40.05 | 40.05 | 8,777,969 |
20 Apr 2022 | 39.80 | 40.45 | 39.45 | 40.45 | 40.45 | 17,732,960 |
19 Apr 2022 | 38.70 | 39.15 | 38.60 | 39.00 | 39.00 | 8,095,656 |
18 Apr 2022 | 38.15 | 38.60 | 37.75 | 38.40 | 38.40 | 6,295,379 |
15 Apr 2022 | 38.55 | 38.75 | 38.20 | 38.20 | 38.20 | 9,459,462 |
14 Apr 2022 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | 12,876,875 |
13 Apr 2022 | 39.20 | 39.90 | 38.50 | 39.90 | 39.90 | 11,243,874 |
12 Apr 2022 | 39.65 | 40.20 | 38.60 | 38.75 | 38.75 | 14,265,014 |
11 Apr 2022 | 40.00 | 40.10 | 39.55 | 39.75 | 39.75 | 13,361,520 |
08 Apr 2022 | 40.05 | 40.20 | 39.65 | 39.90 | 39.90 | 12,306,791 |
07 Apr 2022 | 39.20 | 39.65 | 39.10 | 39.35 | 39.35 | 11,064,264 |
06 Apr 2022 | 40.00 | 40.05 | 39.30 | 39.45 | 39.45 | 13,861,948 |
01 Apr 2022 | 39.90 | 40.40 | 39.50 | 40.35 | 40.35 | 12,591,884 |
31 Mar 2022 | 40.60 | 40.70 | 40.10 | 40.10 | 40.10 | 12,424,608 |
30 Mar 2022 | 40.95 | 41.20 | 40.25 | 40.50 | 40.50 | 11,725,521 |
29 Mar 2022 | 41.50 | 41.50 | 40.45 | 40.60 | 40.60 | 11,796,774 |
28 Mar 2022 | 41.25 | 41.40 | 40.80 | 41.20 | 41.20 | 7,438,009 |
25 Mar 2022 | 41.35 | 41.60 | 41.00 | 41.25 | 41.25 | 11,245,910 |
24 Mar 2022 | 42.15 | 42.20 | 41.50 | 41.85 | 41.85 | 8,752,211 |
23 Mar 2022 | 42.65 | 42.70 | 42.10 | 42.30 | 42.30 | 7,001,587 |
22 Mar 2022 | 42.15 | 42.35 | 41.95 | 42.25 | 42.25 | 4,649,600 |
21 Mar 2022 | 42.55 | 42.65 | 42.15 | 42.25 | 42.25 | 7,739,522 |
18 Mar 2022 | 42.15 | 42.45 | 41.75 | 42.45 | 42.45 | 13,458,992 |
17 Mar 2022 | 41.50 | 41.95 | 41.20 | 41.95 | 41.95 | 14,944,715 |
16 Mar 2022 | 41.10 | 41.30 | 40.00 | 40.40 | 40.40 | 11,088,947 |
15 Mar 2022 | 41.55 | 41.55 | 40.50 | 40.50 | 40.50 | 15,662,851 |
14 Mar 2022 | 41.75 | 41.80 | 41.30 | 41.70 | 41.70 | 10,887,053 |
11 Mar 2022 | 41.90 | 41.90 | 41.20 | 41.25 | 41.25 | 14,538,402 |
10 Mar 2022 | 42.50 | 42.70 | 42.10 | 42.20 | 42.20 | 13,161,544 |
09 Mar 2022 | 42.10 | 42.25 | 41.20 | 41.50 | 41.50 | 13,689,493 |
08 Mar 2022 | 43.00 | 43.75 | 41.55 | 41.55 | 41.55 | 25,154,728 |
07 Mar 2022 | 43.95 | 43.95 | 42.20 | 43.40 | 43.40 | 29,226,692 |
04 Mar 2022 | 44.50 | 45.00 | 44.25 | 44.60 | 44.60 | 16,979,460 |
03 Mar 2022 | 44.70 | 45.00 | 44.10 | 45.00 | 45.00 | 33,162,257 |
02 Mar 2022 | 43.95 | 44.20 | 43.50 | 44.05 | 44.05 | 11,712,938 |
01 Mar 2022 | 44.05 | 44.45 | 43.80 | 44.20 | 44.20 | 17,544,957 |
25 Feb 2022 | 43.65 | 44.50 | 43.45 | 43.50 | 43.50 | 20,518,384 |
24 Feb 2022 | 43.50 | 43.70 | 42.60 | 43.10 | 43.10 | 36,165,444 |
23 Feb 2022 | 44.15 | 44.80 | 43.95 | 44.20 | 44.20 | 16,434,450 |
22 Feb 2022 | 44.35 | 44.40 | 43.10 | 44.15 | 44.15 | 28,359,700 |
21 Feb 2022 | 45.00 | 45.05 | 44.40 | 44.70 | 44.70 | 24,390,773 |
18 Feb 2022 | 44.35 | 45.15 | 44.15 | 45.10 | 45.10 | 48,880,611 |
17 Feb 2022 | 43.80 | 45.00 | 43.75 | 44.65 | 44.65 | 89,558,893 |
16 Feb 2022 | 43.75 | 43.85 | 43.00 | 43.25 | 43.25 | 20,388,386 |
15 Feb 2022 | 43.30 | 43.55 | 42.60 | 42.90 | 42.90 | 17,990,015 |
14 Feb 2022 | 43.10 | 43.10 | 42.25 | 42.85 | 42.85 | 20,849,982 |
11 Feb 2022 | 42.80 | 43.95 | 42.70 | 43.55 | 43.55 | 47,584,649 |
10 Feb 2022 | 42.50 | 43.00 | 42.30 | 42.90 | 42.90 | 35,176,940 |
09 Feb 2022 | 42.35 | 42.40 | 41.80 | 42.20 | 42.20 | 17,294,888 |
08 Feb 2022 | 41.25 | 42.20 | 41.05 | 42.10 | 42.10 | 25,300,368 |
07 Feb 2022 | 41.95 | 42.30 | 40.75 | 41.00 | 41.00 | 39,313,819 |
26 Jan 2022 | 40.05 | 41.85 | 40.00 | 41.00 | 41.00 | 76,803,215 |
25 Jan 2022 | 38.20 | 39.45 | 38.20 | 38.60 | 38.60 | 16,043,733 |
24 Jan 2022 | 39.15 | 39.20 | 38.20 | 38.65 | 38.65 | 19,187,113 |
21 Jan 2022 | 39.80 | 39.90 | 39.25 | 39.35 | 39.35 | 10,380,736 |
20 Jan 2022 | 40.20 | 40.35 | 39.95 | 40.05 | 40.05 | 6,472,628 |
19 Jan 2022 | 40.15 | 40.80 | 40.05 | 40.20 | 40.20 | 6,275,162 |
18 Jan 2022 | 40.65 | 41.10 | 40.25 | 40.40 | 40.40 | 7,015,805 |
17 Jan 2022 | 39.75 | 40.60 | 39.65 | 40.60 | 40.60 | 7,701,303 |
14 Jan 2022 | 40.10 | 40.10 | 39.30 | 39.45 | 39.45 | 12,630,437 |
13 Jan 2022 | 40.15 | 41.15 | 40.05 | 40.15 | 40.15 | 13,912,218 |
12 Jan 2022 | 39.80 | 40.05 | 39.30 | 40.05 | 40.05 | 10,180,710 |
11 Jan 2022 | 40.35 | 40.40 | 39.50 | 39.75 | 39.75 | 14,279,238 |
10 Jan 2022 | 40.00 | 40.60 | 40.00 | 40.45 | 40.45 | 9,995,956 |
07 Jan 2022 | 41.40 | 41.60 | 40.65 | 40.75 | 40.75 | 11,535,384 |
06 Jan 2022 | 41.30 | 41.90 | 41.05 | 41.50 | 41.50 | 12,160,234 |
05 Jan 2022 | 41.35 | 42.00 | 41.10 | 41.95 | 41.95 | 12,295,659 |
04 Jan 2022 | 41.30 | 41.60 | 41.05 | 41.35 | 41.35 | 9,114,262 |
03 Jan 2022 | 42.20 | 42.40 | 41.10 | 41.10 | 41.10 | 17,436,115 |
30 Dec 2021 | 42.10 | 42.50 | 41.75 | 42.20 | 42.20 | 22,563,564 |
29 Dec 2021 | 41.85 | 41.90 | 41.55 | 41.85 | 41.85 | 7,299,943 |
28 Dec 2021 | 41.40 | 41.70 | 41.35 | 41.70 | 41.70 | 8,869,417 |
27 Dec 2021 | 41.35 | 41.45 | 41.10 | 41.30 | 41.30 | 5,054,645 |
24 Dec 2021 | 41.50 | 41.60 | 41.20 | 41.25 | 41.25 | 5,992,783 |
23 Dec 2021 | 41.55 | 41.65 | 41.15 | 41.35 | 41.35 | 7,431,801 |
22 Dec 2021 | 41.85 | 42.05 | 41.20 | 41.40 | 41.40 | 13,847,536 |
21 Dec 2021 | 40.65 | 41.30 | 40.60 | 41.20 | 41.20 | 10,138,795 |
20 Dec 2021 | 40.35 | 40.85 | 40.20 | 40.30 | 40.30 | 6,127,727 |
17 Dec 2021 | 40.50 | 40.60 | 40.20 | 40.35 | 40.35 | 9,022,515 |
16 Dec 2021 | 40.70 | 40.95 | 40.50 | 40.70 | 40.70 | 9,046,847 |
15 Dec 2021 | 40.05 | 40.60 | 39.90 | 40.40 | 40.40 | 10,601,819 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |