Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 45.42 | 47.10 | 45.40 | 46.97 | 46.97 | 13,614,428 |
16 May 2022 | 43.17 | 44.60 | 42.98 | 43.54 | 43.54 | 9,832,100 |
13 May 2022 | 42.35 | 43.64 | 42.19 | 43.27 | 43.27 | 13,863,700 |
12 May 2022 | 42.25 | 42.82 | 40.11 | 41.50 | 41.50 | 19,112,400 |
11 May 2022 | 43.91 | 45.98 | 42.94 | 43.18 | 43.18 | 15,388,000 |
10 May 2022 | 44.20 | 44.85 | 43.08 | 44.12 | 44.12 | 14,104,700 |
09 May 2022 | 46.56 | 46.88 | 42.92 | 43.31 | 43.31 | 16,391,900 |
06 May 2022 | 48.81 | 48.95 | 46.50 | 47.52 | 47.52 | 13,819,500 |
05 May 2022 | 50.98 | 51.73 | 48.47 | 48.90 | 48.90 | 15,536,300 |
04 May 2022 | 51.01 | 52.13 | 50.07 | 51.90 | 51.90 | 12,953,200 |
03 May 2022 | 50.39 | 51.80 | 49.65 | 51.38 | 51.38 | 12,214,900 |
02 May 2022 | 50.49 | 50.83 | 48.70 | 50.19 | 50.19 | 13,391,900 |
29 Apr 2022 | 51.39 | 52.48 | 50.31 | 50.50 | 50.50 | 10,692,500 |
28 Apr 2022 | 50.70 | 51.96 | 49.93 | 51.82 | 51.82 | 12,786,700 |
27 Apr 2022 | 48.75 | 50.51 | 48.18 | 50.28 | 50.28 | 13,381,900 |
26 Apr 2022 | 50.74 | 51.06 | 48.61 | 48.86 | 48.86 | 16,046,100 |
25 Apr 2022 | 51.01 | 51.68 | 49.73 | 51.30 | 51.30 | 16,254,000 |
22 Apr 2022 | 52.01 | 53.12 | 51.12 | 51.46 | 51.46 | 23,701,400 |
21 Apr 2022 | 50.44 | 52.46 | 50.23 | 50.85 | 50.85 | 42,225,000 |
20 Apr 2022 | 46.37 | 46.94 | 45.75 | 46.52 | 46.52 | 19,528,700 |
19 Apr 2022 | 44.52 | 46.14 | 44.48 | 45.95 | 45.95 | 13,667,400 |
18 Apr 2022 | 44.18 | 44.96 | 43.46 | 43.97 | 43.97 | 12,677,400 |
14 Apr 2022 | 45.49 | 46.51 | 45.04 | 45.13 | 45.13 | 12,314,900 |
13 Apr 2022 | 44.71 | 45.38 | 44.01 | 45.14 | 45.14 | 16,966,600 |
12 Apr 2022 | 42.57 | 43.32 | 41.79 | 42.73 | 42.73 | 9,933,300 |
11 Apr 2022 | 41.22 | 43.46 | 41.21 | 42.42 | 42.42 | 10,624,300 |
08 Apr 2022 | 42.27 | 42.77 | 41.60 | 41.96 | 41.96 | 9,124,100 |
07 Apr 2022 | 42.83 | 42.86 | 41.08 | 42.40 | 42.40 | 11,385,900 |
06 Apr 2022 | 43.26 | 43.70 | 41.46 | 43.07 | 43.07 | 15,403,100 |
05 Apr 2022 | 45.69 | 46.04 | 44.08 | 44.71 | 44.71 | 12,020,400 |
04 Apr 2022 | 45.43 | 46.01 | 44.33 | 45.53 | 45.53 | 8,870,800 |
01 Apr 2022 | 46.51 | 46.80 | 45.57 | 45.78 | 45.78 | 9,768,900 |
31 Mar 2022 | 46.13 | 46.86 | 45.62 | 46.36 | 46.36 | 11,832,100 |
30 Mar 2022 | 45.19 | 46.12 | 44.94 | 45.86 | 45.86 | 9,884,300 |
29 Mar 2022 | 45.37 | 46.28 | 44.84 | 45.67 | 45.67 | 15,886,500 |
28 Mar 2022 | 43.65 | 43.91 | 42.59 | 43.86 | 43.86 | 12,507,800 |
25 Mar 2022 | 42.68 | 43.95 | 42.62 | 43.18 | 43.18 | 12,831,200 |
24 Mar 2022 | 41.76 | 42.86 | 41.03 | 42.78 | 42.78 | 11,308,400 |
23 Mar 2022 | 41.76 | 42.11 | 41.34 | 41.53 | 41.53 | 9,409,900 |
22 Mar 2022 | 41.25 | 42.72 | 41.17 | 42.20 | 42.20 | 13,179,200 |
21 Mar 2022 | 41.62 | 41.71 | 40.46 | 40.85 | 40.85 | 14,758,100 |
18 Mar 2022 | 40.97 | 42.39 | 40.60 | 42.35 | 42.35 | 15,842,600 |
17 Mar 2022 | 39.87 | 41.42 | 39.45 | 41.42 | 41.42 | 17,002,100 |
16 Mar 2022 | 39.07 | 41.23 | 38.97 | 41.19 | 41.19 | 22,511,200 |
15 Mar 2022 | 37.26 | 38.78 | 37.00 | 38.24 | 38.24 | 23,183,200 |
14 Mar 2022 | 34.87 | 36.43 | 34.25 | 35.02 | 35.02 | 16,023,200 |
11 Mar 2022 | 35.94 | 36.14 | 34.67 | 34.87 | 34.87 | 15,575,900 |
10 Mar 2022 | 33.70 | 35.76 | 33.05 | 35.20 | 35.20 | 18,456,400 |
09 Mar 2022 | 34.44 | 36.46 | 34.28 | 34.90 | 34.90 | 34,309,000 |
08 Mar 2022 | 31.80 | 34.24 | 30.54 | 32.24 | 32.24 | 34,172,800 |
07 Mar 2022 | 36.14 | 36.50 | 30.87 | 31.20 | 31.20 | 45,172,400 |
04 Mar 2022 | 39.26 | 39.48 | 36.16 | 36.71 | 36.71 | 36,645,600 |
03 Mar 2022 | 42.92 | 43.29 | 40.10 | 40.37 | 40.37 | 15,663,900 |
02 Mar 2022 | 42.65 | 43.35 | 42.33 | 42.42 | 42.42 | 12,915,800 |
01 Mar 2022 | 43.64 | 43.88 | 41.01 | 41.85 | 41.85 | 18,149,000 |
28 Feb 2022 | 44.11 | 44.80 | 43.24 | 44.40 | 44.40 | 14,839,900 |
25 Feb 2022 | 45.01 | 46.49 | 44.57 | 45.85 | 45.85 | 15,838,200 |
24 Feb 2022 | 40.75 | 44.22 | 40.43 | 44.06 | 44.06 | 19,073,500 |
23 Feb 2022 | 46.85 | 47.05 | 43.78 | 43.85 | 43.85 | 12,835,900 |
22 Feb 2022 | 46.60 | 47.54 | 45.94 | 46.32 | 46.32 | 11,015,100 |
18 Feb 2022 | 48.22 | 48.91 | 47.23 | 47.43 | 47.43 | 10,238,300 |
17 Feb 2022 | 49.28 | 49.72 | 47.94 | 48.36 | 48.36 | 9,932,300 |
16 Feb 2022 | 50.07 | 50.94 | 49.62 | 50.21 | 50.21 | 10,118,900 |
15 Feb 2022 | 48.60 | 50.51 | 48.47 | 50.48 | 50.48 | 17,771,600 |
14 Feb 2022 | 47.48 | 48.73 | 46.60 | 46.93 | 46.93 | 10,641,700 |
11 Feb 2022 | 49.30 | 50.25 | 46.59 | 46.97 | 46.97 | 15,711,600 |
10 Feb 2022 | 48.23 | 50.16 | 47.98 | 49.24 | 49.24 | 16,295,800 |
09 Feb 2022 | 47.27 | 49.29 | 47.20 | 48.93 | 48.93 | 15,867,900 |
08 Feb 2022 | 44.99 | 46.91 | 44.57 | 46.83 | 46.83 | 12,211,700 |
07 Feb 2022 | 43.37 | 44.99 | 43.21 | 44.44 | 44.44 | 10,462,900 |
04 Feb 2022 | 42.74 | 43.13 | 41.98 | 42.82 | 42.82 | 8,956,900 |
03 Feb 2022 | 43.59 | 44.48 | 43.04 | 43.08 | 43.08 | 8,016,500 |
02 Feb 2022 | 43.95 | 45.35 | 43.20 | 44.12 | 44.12 | 12,135,300 |
01 Feb 2022 | 43.01 | 44.23 | 42.72 | 43.96 | 43.96 | 9,614,300 |
31 Jan 2022 | 40.52 | 42.91 | 40.20 | 42.88 | 42.88 | 11,871,000 |
28 Jan 2022 | 40.65 | 40.93 | 38.79 | 40.91 | 40.91 | 14,042,700 |
27 Jan 2022 | 41.85 | 42.78 | 40.71 | 40.93 | 40.93 | 12,936,400 |
26 Jan 2022 | 42.46 | 43.06 | 41.02 | 41.43 | 41.43 | 13,585,700 |
25 Jan 2022 | 40.80 | 42.11 | 40.56 | 41.78 | 41.78 | 11,304,600 |
24 Jan 2022 | 40.15 | 41.49 | 38.84 | 41.39 | 41.39 | 20,952,000 |
21 Jan 2022 | 42.67 | 43.02 | 41.27 | 41.65 | 41.65 | 16,065,200 |
20 Jan 2022 | 44.35 | 44.84 | 42.81 | 42.88 | 42.88 | 15,589,600 |
19 Jan 2022 | 45.52 | 45.70 | 44.35 | 44.40 | 44.40 | 10,365,300 |
18 Jan 2022 | 45.92 | 46.98 | 45.45 | 45.61 | 45.61 | 11,110,800 |
14 Jan 2022 | 47.24 | 47.54 | 46.09 | 46.74 | 46.74 | 11,204,800 |
13 Jan 2022 | 47.21 | 49.27 | 46.78 | 48.17 | 48.17 | 14,671,200 |
12 Jan 2022 | 46.95 | 47.51 | 46.28 | 46.54 | 46.54 | 8,995,700 |
11 Jan 2022 | 46.41 | 47.55 | 46.15 | 46.90 | 46.90 | 8,589,900 |
10 Jan 2022 | 47.53 | 47.77 | 46.18 | 46.58 | 46.58 | 9,204,500 |
07 Jan 2022 | 46.31 | 47.77 | 45.99 | 47.31 | 47.31 | 11,643,900 |
06 Jan 2022 | 46.46 | 46.90 | 45.21 | 45.77 | 45.77 | 8,225,800 |
05 Jan 2022 | 46.70 | 47.10 | 45.54 | 45.78 | 45.78 | 10,987,900 |
04 Jan 2022 | 46.55 | 47.02 | 45.90 | 46.25 | 46.25 | 11,254,900 |
03 Jan 2022 | 44.67 | 46.40 | 44.61 | 45.49 | 45.49 | 13,869,100 |
31 Dec 2021 | 44.14 | 44.71 | 43.72 | 43.78 | 43.78 | 7,398,900 |
30 Dec 2021 | 44.29 | 45.20 | 44.07 | 44.13 | 44.13 | 9,854,600 |
29 Dec 2021 | 44.82 | 45.17 | 44.33 | 44.43 | 44.43 | 8,341,000 |
28 Dec 2021 | 44.32 | 45.80 | 44.05 | 45.27 | 45.27 | 9,256,200 |
27 Dec 2021 | 43.56 | 44.78 | 43.08 | 44.58 | 44.58 | 11,239,300 |
23 Dec 2021 | 45.22 | 45.48 | 44.34 | 44.87 | 44.87 | 10,323,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |