Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 33.37 | 34.26 | 32.84 | 34.20 | 34.20 | 16,064,556 |
16 May 2022 | 33.29 | 33.80 | 32.75 | 33.28 | 33.28 | 9,936,972 |
13 May 2022 | 33.49 | 33.50 | 32.56 | 32.94 | 32.94 | 15,902,703 |
12 May 2022 | 32.25 | 33.56 | 32.15 | 33.40 | 33.40 | 23,900,230 |
11 May 2022 | 32.02 | 33.14 | 31.70 | 32.60 | 32.60 | 27,693,401 |
10 May 2022 | 32.22 | 32.93 | 31.50 | 32.02 | 32.02 | 33,011,684 |
09 May 2022 | 31.00 | 32.16 | 30.92 | 31.91 | 31.91 | 11,870,803 |
06 May 2022 | 30.66 | 32.25 | 30.53 | 31.49 | 31.49 | 18,747,791 |
05 May 2022 | 33.59 | 33.59 | 31.01 | 31.35 | 31.35 | 35,031,478 |
29 Apr 2022 | 30.24 | 32.14 | 29.15 | 32.00 | 32.00 | 40,322,464 |
28 Apr 2022 | 28.60 | 29.57 | 28.40 | 29.23 | 29.23 | 30,049,033 |
27 Apr 2022 | 26.24 | 28.40 | 26.10 | 28.40 | 28.40 | 41,142,604 |
26 Apr 2022 | 26.05 | 26.32 | 25.58 | 25.82 | 25.82 | 24,125,761 |
25 Apr 2022 | 26.25 | 26.57 | 25.85 | 26.00 | 26.00 | 24,347,882 |
22 Apr 2022 | 26.60 | 27.09 | 26.30 | 26.78 | 26.78 | 16,754,904 |
21 Apr 2022 | 27.53 | 28.05 | 26.62 | 26.85 | 26.85 | 22,444,235 |
20 Apr 2022 | 28.78 | 28.94 | 28.03 | 28.08 | 28.08 | 16,264,896 |
19 Apr 2022 | 29.54 | 29.78 | 28.71 | 28.80 | 28.80 | 12,459,155 |
18 Apr 2022 | 28.20 | 29.57 | 28.11 | 29.30 | 29.30 | 13,024,643 |
15 Apr 2022 | 28.75 | 28.94 | 28.28 | 28.53 | 28.53 | 11,424,841 |
14 Apr 2022 | 28.58 | 29.38 | 28.40 | 29.02 | 29.02 | 15,012,955 |
13 Apr 2022 | 28.99 | 29.00 | 28.00 | 28.50 | 28.50 | 16,045,670 |
12 Apr 2022 | 28.50 | 29.24 | 28.15 | 29.00 | 29.00 | 22,095,856 |
11 Apr 2022 | 29.79 | 29.79 | 27.81 | 28.00 | 28.00 | 32,344,231 |
08 Apr 2022 | 30.15 | 30.74 | 29.81 | 30.13 | 30.13 | 13,857,086 |
07 Apr 2022 | 30.00 | 30.65 | 29.82 | 30.10 | 30.10 | 16,692,603 |
06 Apr 2022 | 31.00 | 31.15 | 29.84 | 30.10 | 30.10 | 20,903,471 |
01 Apr 2022 | 31.27 | 31.50 | 30.70 | 30.81 | 30.81 | 20,741,099 |
31 Mar 2022 | 31.45 | 31.65 | 30.65 | 31.49 | 31.49 | 28,680,620 |
30 Mar 2022 | 30.08 | 31.49 | 29.81 | 31.47 | 31.47 | 34,297,709 |
29 Mar 2022 | 30.30 | 30.50 | 29.52 | 29.68 | 29.68 | 25,377,685 |
28 Mar 2022 | 30.24 | 30.84 | 29.98 | 30.29 | 30.29 | 16,632,904 |
25 Mar 2022 | 31.75 | 31.86 | 30.76 | 30.85 | 30.85 | 19,481,158 |
24 Mar 2022 | 31.70 | 31.95 | 31.25 | 31.75 | 31.75 | 19,393,836 |
23 Mar 2022 | 30.94 | 32.26 | 30.56 | 31.93 | 31.93 | 38,088,416 |
22 Mar 2022 | 31.21 | 31.65 | 30.13 | 30.42 | 30.42 | 23,093,824 |
21 Mar 2022 | 30.75 | 31.71 | 30.41 | 31.28 | 31.28 | 24,026,664 |
18 Mar 2022 | 31.00 | 31.00 | 29.36 | 30.80 | 30.80 | 40,157,067 |
17 Mar 2022 | 30.45 | 31.97 | 29.98 | 31.08 | 31.08 | 71,888,089 |
16 Mar 2022 | 32.87 | 33.09 | 29.21 | 29.91 | 29.91 | 106,754,824 |
15 Mar 2022 | 33.92 | 34.84 | 32.20 | 32.45 | 32.45 | 35,909,997 |
14 Mar 2022 | 34.66 | 35.24 | 34.19 | 34.25 | 34.25 | 23,093,838 |
11 Mar 2022 | 35.15 | 35.50 | 34.32 | 35.24 | 35.24 | 29,367,962 |
10 Mar 2022 | 35.25 | 35.88 | 34.56 | 35.51 | 35.51 | 40,082,518 |
09 Mar 2022 | 33.21 | 34.22 | 32.42 | 34.05 | 34.05 | 46,384,866 |
08 Mar 2022 | 32.73 | 33.57 | 32.23 | 32.70 | 32.70 | 35,825,714 |
07 Mar 2022 | 33.43 | 33.45 | 32.10 | 32.41 | 32.41 | 29,531,754 |
04 Mar 2022 | 33.20 | 33.88 | 33.00 | 33.43 | 33.43 | 20,249,796 |
03 Mar 2022 | 34.51 | 34.87 | 33.46 | 33.58 | 33.58 | 21,026,398 |
02 Mar 2022 | 35.13 | 35.59 | 34.00 | 34.19 | 34.19 | 30,803,584 |
01 Mar 2022 | 35.85 | 36.05 | 35.20 | 35.30 | 35.30 | 20,386,457 |
28 Feb 2022 | 34.90 | 35.54 | 34.47 | 35.35 | 35.35 | 20,056,455 |
25 Feb 2022 | 35.11 | 35.93 | 34.66 | 34.90 | 34.90 | 19,369,681 |
24 Feb 2022 | 34.50 | 35.67 | 34.05 | 34.60 | 34.60 | 30,601,186 |
23 Feb 2022 | 33.55 | 34.96 | 33.33 | 34.93 | 34.93 | 27,212,362 |
22 Feb 2022 | 33.44 | 33.65 | 32.80 | 33.55 | 33.55 | 20,308,093 |
21 Feb 2022 | 33.89 | 34.70 | 33.22 | 33.86 | 33.86 | 29,975,807 |
18 Feb 2022 | 33.99 | 34.10 | 33.21 | 33.74 | 33.74 | 21,357,010 |
17 Feb 2022 | 33.04 | 34.46 | 32.75 | 34.22 | 34.22 | 41,232,874 |
16 Feb 2022 | 33.84 | 33.84 | 32.79 | 32.87 | 32.87 | 23,129,732 |
15 Feb 2022 | 32.27 | 33.49 | 31.94 | 33.33 | 33.33 | 26,310,783 |
14 Feb 2022 | 32.03 | 32.47 | 31.54 | 31.94 | 31.94 | 31,076,361 |
11 Feb 2022 | 33.40 | 33.60 | 32.31 | 32.42 | 32.42 | 39,779,630 |
10 Feb 2022 | 34.29 | 34.45 | 33.00 | 33.60 | 33.60 | 27,443,988 |
09 Feb 2022 | 34.35 | 34.57 | 32.87 | 34.52 | 34.52 | 38,592,742 |
08 Feb 2022 | 35.88 | 35.89 | 34.00 | 34.54 | 34.54 | 28,809,058 |
07 Feb 2022 | 36.00 | 36.25 | 35.10 | 35.74 | 35.74 | 22,539,845 |
28 Jan 2022 | 37.20 | 37.35 | 34.40 | 35.00 | 35.00 | 43,835,806 |
27 Jan 2022 | 38.64 | 38.64 | 36.68 | 36.75 | 36.75 | 28,758,144 |
26 Jan 2022 | 36.50 | 38.30 | 36.41 | 38.28 | 38.28 | 34,434,448 |
25 Jan 2022 | 37.65 | 38.21 | 35.71 | 35.98 | 35.98 | 32,701,764 |
24 Jan 2022 | 37.89 | 38.80 | 37.66 | 38.10 | 38.10 | 16,661,494 |
21 Jan 2022 | 39.70 | 39.80 | 37.77 | 38.19 | 38.19 | 24,370,407 |
20 Jan 2022 | 40.40 | 41.20 | 39.00 | 39.59 | 39.59 | 23,824,993 |
19 Jan 2022 | 39.45 | 41.22 | 39.00 | 40.32 | 40.32 | 43,378,517 |
18 Jan 2022 | 37.65 | 39.39 | 37.45 | 39.10 | 39.10 | 36,518,512 |
17 Jan 2022 | 38.24 | 39.16 | 37.38 | 37.63 | 37.63 | 31,593,567 |
14 Jan 2022 | 39.00 | 39.20 | 37.89 | 38.24 | 38.24 | 31,120,987 |
13 Jan 2022 | 39.57 | 39.64 | 38.80 | 39.47 | 39.47 | 35,775,609 |
12 Jan 2022 | 39.63 | 40.60 | 38.76 | 39.20 | 39.20 | 64,665,056 |
11 Jan 2022 | 36.97 | 38.08 | 36.62 | 37.75 | 37.75 | 36,051,932 |
10 Jan 2022 | 36.74 | 37.50 | 35.85 | 37.05 | 37.05 | 33,979,937 |
07 Jan 2022 | 37.55 | 37.99 | 36.63 | 36.76 | 36.76 | 32,960,337 |
06 Jan 2022 | 37.08 | 37.90 | 36.50 | 37.61 | 37.61 | 47,143,702 |
05 Jan 2022 | 38.62 | 38.90 | 36.98 | 37.64 | 37.64 | 43,949,386 |
04 Jan 2022 | 40.08 | 40.28 | 38.40 | 38.71 | 38.71 | 40,064,930 |
31 Dec 2021 | 41.00 | 41.10 | 39.50 | 40.03 | 40.03 | 23,257,828 |
30 Dec 2021 | 40.09 | 41.30 | 39.50 | 40.25 | 40.25 | 36,703,649 |
29 Dec 2021 | 41.45 | 42.08 | 38.56 | 39.61 | 39.61 | 60,411,264 |
28 Dec 2021 | 41.50 | 42.05 | 39.96 | 41.42 | 41.42 | 46,171,434 |
27 Dec 2021 | 44.50 | 45.90 | 40.23 | 41.39 | 41.39 | 67,650,551 |
24 Dec 2021 | 44.99 | 45.97 | 44.00 | 44.70 | 44.70 | 25,828,881 |
23 Dec 2021 | 43.10 | 45.32 | 42.35 | 45.30 | 45.30 | 37,258,685 |
22 Dec 2021 | 43.35 | 43.90 | 42.39 | 42.85 | 42.85 | 18,385,126 |
21 Dec 2021 | 42.00 | 43.51 | 41.62 | 43.35 | 43.35 | 27,346,171 |
20 Dec 2021 | 43.18 | 43.29 | 42.10 | 42.30 | 42.30 | 30,803,196 |
17 Dec 2021 | 44.57 | 45.68 | 43.38 | 43.50 | 43.50 | 40,660,722 |
16 Dec 2021 | 45.79 | 45.98 | 44.21 | 45.09 | 45.09 | 26,258,559 |
15 Dec 2021 | 44.95 | 47.87 | 44.23 | 45.37 | 45.37 | 62,161,292 |
14 Dec 2021 | 43.44 | 46.08 | 42.78 | 45.10 | 45.10 | 50,285,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |