Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 45.36 | 46.12 | 45.26 | 45.80 | 45.80 | 3,278,400 |
26 May 2022 | 43.42 | 45.44 | 43.18 | 45.00 | 45.00 | 5,327,400 |
25 May 2022 | 41.72 | 42.55 | 41.37 | 42.45 | 42.45 | 3,903,700 |
24 May 2022 | 42.61 | 42.79 | 41.55 | 41.73 | 41.73 | 3,898,700 |
23 May 2022 | 43.20 | 43.71 | 42.56 | 43.38 | 43.38 | 3,287,500 |
20 May 2022 | 44.30 | 44.40 | 41.65 | 42.65 | 42.65 | 4,514,300 |
19 May 2022 | 43.66 | 44.49 | 43.38 | 43.57 | 43.57 | 4,295,200 |
18 May 2022 | 44.52 | 45.35 | 44.02 | 44.23 | 44.23 | 4,581,200 |
17 May 2022 | 44.46 | 45.16 | 44.05 | 45.11 | 45.11 | 4,051,100 |
16 May 2022 | 42.69 | 43.70 | 42.60 | 43.18 | 43.18 | 4,578,200 |
13 May 2022 | 43.03 | 43.32 | 42.55 | 42.99 | 42.99 | 5,144,200 |
12 May 2022 | 42.41 | 43.49 | 41.43 | 42.33 | 42.33 | 6,552,900 |
11 May 2022 | 44.42 | 45.52 | 42.92 | 43.01 | 43.01 | 5,743,400 |
10 May 2022 | 44.35 | 45.42 | 43.68 | 44.59 | 44.59 | 6,243,700 |
09 May 2022 | 45.44 | 45.73 | 43.45 | 43.83 | 43.83 | 6,505,500 |
06 May 2022 | 46.80 | 46.80 | 45.37 | 46.12 | 46.12 | 4,112,200 |
05 May 2022 | 47.26 | 48.00 | 46.56 | 47.00 | 47.00 | 4,652,300 |
04 May 2022 | 46.90 | 48.18 | 46.35 | 48.07 | 48.07 | 4,917,800 |
03 May 2022 | 46.92 | 47.48 | 46.04 | 47.25 | 47.25 | 5,384,100 |
02 May 2022 | 46.40 | 47.06 | 45.26 | 46.53 | 46.53 | 6,499,800 |
29 Apr 2022 | 47.14 | 48.13 | 46.57 | 46.72 | 46.72 | 5,951,600 |
28 Apr 2022 | 47.55 | 47.55 | 46.07 | 46.90 | 46.90 | 8,729,000 |
27 Apr 2022 | 45.04 | 46.21 | 44.54 | 45.94 | 45.94 | 6,407,800 |
26 Apr 2022 | 46.06 | 46.35 | 44.75 | 45.02 | 45.02 | 5,280,400 |
25 Apr 2022 | 46.31 | 46.52 | 45.26 | 46.43 | 46.43 | 7,064,300 |
22 Apr 2022 | 48.39 | 48.90 | 46.81 | 46.85 | 46.85 | 6,508,300 |
21 Apr 2022 | 48.93 | 50.10 | 48.22 | 48.38 | 48.38 | 11,926,000 |
20 Apr 2022 | 47.57 | 48.07 | 47.16 | 47.33 | 47.33 | 5,877,500 |
19 Apr 2022 | 46.62 | 47.70 | 46.62 | 47.35 | 47.35 | 6,060,900 |
18 Apr 2022 | 46.45 | 46.87 | 46.04 | 46.26 | 46.26 | 4,808,200 |
14 Apr 2022 | 46.44 | 47.16 | 46.27 | 46.76 | 46.76 | 7,226,100 |
13 Apr 2022 | 44.44 | 46.07 | 44.12 | 46.05 | 46.05 | 11,063,300 |
12 Apr 2022 | 42.90 | 42.96 | 42.17 | 42.82 | 42.82 | 5,368,200 |
11 Apr 2022 | 41.13 | 42.96 | 41.04 | 42.62 | 42.62 | 5,991,600 |
08 Apr 2022 | 42.34 | 42.43 | 41.18 | 41.24 | 41.24 | 7,704,000 |
07 Apr 2022 | 43.39 | 43.45 | 41.28 | 42.39 | 42.39 | 10,010,200 |
06 Apr 2022 | 44.28 | 44.40 | 42.61 | 43.73 | 43.73 | 7,428,900 |
05 Apr 2022 | 46.01 | 46.23 | 44.61 | 45.21 | 45.21 | 6,874,500 |
04 Apr 2022 | 45.85 | 46.10 | 44.99 | 45.93 | 45.93 | 4,092,400 |
01 Apr 2022 | 45.92 | 46.26 | 45.47 | 45.91 | 45.91 | 6,013,000 |
31 Mar 2022 | 45.69 | 46.39 | 45.60 | 45.80 | 45.80 | 5,033,300 |
30 Mar 2022 | 44.96 | 45.69 | 44.77 | 45.57 | 45.57 | 4,687,200 |
29 Mar 2022 | 45.53 | 46.19 | 45.06 | 45.33 | 45.33 | 6,100,100 |
28 Mar 2022 | 44.65 | 44.93 | 43.89 | 44.42 | 44.42 | 4,071,400 |
25 Mar 2022 | 44.04 | 44.72 | 43.93 | 44.38 | 44.38 | 4,416,300 |
24 Mar 2022 | 42.97 | 44.00 | 42.61 | 43.92 | 43.92 | 4,528,800 |
23 Mar 2022 | 42.72 | 43.36 | 42.66 | 42.87 | 42.87 | 4,301,900 |
22 Mar 2022 | 43.00 | 43.59 | 42.63 | 43.06 | 43.06 | 5,393,600 |
21 Mar 2022 | 42.50 | 43.16 | 42.26 | 42.78 | 42.78 | 6,251,200 |
18 Mar 2022 | 42.64 | 43.49 | 42.24 | 43.24 | 43.24 | 7,862,300 |
17 Mar 2022 | 42.04 | 42.80 | 41.79 | 42.78 | 42.78 | 9,449,600 |
16 Mar 2022 | 42.85 | 43.27 | 41.83 | 43.12 | 43.12 | 12,849,000 |
15 Mar 2022 | 42.00 | 43.36 | 41.21 | 42.06 | 42.06 | 11,080,800 |
14 Mar 2022 | 40.59 | 41.11 | 39.21 | 40.10 | 40.10 | 7,576,000 |
11 Mar 2022 | 41.80 | 41.89 | 40.10 | 40.24 | 40.24 | 8,790,500 |
10 Mar 2022 | 40.00 | 41.49 | 39.66 | 41.03 | 41.03 | 9,483,400 |
09 Mar 2022 | 40.85 | 41.40 | 40.03 | 40.66 | 40.66 | 12,104,700 |
08 Mar 2022 | 37.71 | 40.76 | 36.85 | 39.16 | 39.16 | 15,028,100 |
07 Mar 2022 | 40.39 | 40.69 | 36.75 | 37.19 | 37.19 | 17,624,500 |
04 Mar 2022 | 40.84 | 41.17 | 40.07 | 40.68 | 40.68 | 8,594,700 |
03 Mar 2022 | 43.20 | 43.37 | 41.41 | 41.67 | 41.67 | 10,376,000 |
02 Mar 2022 | 42.50 | 43.06 | 41.96 | 42.32 | 42.32 | 8,702,600 |
01 Mar 2022 | 43.40 | 43.56 | 41.28 | 41.95 | 41.95 | 11,235,300 |
28 Feb 2022 | 44.35 | 44.84 | 43.30 | 43.80 | 43.80 | 10,361,100 |
25 Feb 2022 | 44.82 | 45.65 | 44.61 | 45.14 | 45.14 | 6,627,700 |
24 Feb 2022 | 41.52 | 44.52 | 41.20 | 44.34 | 44.34 | 10,439,300 |
23 Feb 2022 | 46.08 | 46.22 | 43.96 | 44.01 | 44.01 | 7,070,800 |
22 Feb 2022 | 45.39 | 46.25 | 45.06 | 45.62 | 45.62 | 7,196,600 |
18 Feb 2022 | 46.25 | 46.93 | 45.80 | 45.98 | 45.98 | 5,037,800 |
17 Feb 2022 | 47.00 | 47.19 | 46.01 | 46.38 | 46.38 | 5,538,300 |
16 Feb 2022 | 46.89 | 47.64 | 46.73 | 47.42 | 47.42 | 5,773,200 |
15 Feb 2022 | 46.50 | 47.47 | 46.36 | 47.30 | 47.30 | 6,872,100 |
14 Feb 2022 | 45.67 | 46.37 | 44.91 | 45.38 | 45.38 | 6,002,300 |
11 Feb 2022 | 46.59 | 47.01 | 44.72 | 45.53 | 45.53 | 8,422,200 |
10 Feb 2022 | 46.68 | 47.47 | 46.37 | 46.53 | 46.53 | 7,231,600 |
09 Feb 2022 | 46.51 | 47.74 | 46.40 | 47.02 | 47.02 | 9,549,800 |
08 Feb 2022 | 45.00 | 46.16 | 44.75 | 46.07 | 46.07 | 9,563,800 |
07 Feb 2022 | 44.47 | 45.11 | 43.93 | 44.60 | 44.60 | 7,478,500 |
04 Feb 2022 | 43.15 | 43.95 | 42.76 | 43.66 | 43.66 | 5,073,900 |
03 Feb 2022 | 44.12 | 44.43 | 43.33 | 43.44 | 43.44 | 5,512,200 |
02 Feb 2022 | 44.65 | 44.97 | 43.57 | 44.29 | 44.29 | 7,955,500 |
01 Feb 2022 | 45.00 | 45.83 | 44.86 | 45.18 | 45.18 | 6,593,200 |
31 Jan 2022 | 42.51 | 44.83 | 42.28 | 44.76 | 44.76 | 8,199,900 |
28 Jan 2022 | 42.79 | 42.96 | 40.63 | 42.93 | 42.93 | 10,975,900 |
27 Jan 2022 | 43.29 | 44.58 | 42.45 | 42.82 | 42.82 | 8,960,900 |
26 Jan 2022 | 44.40 | 45.35 | 43.35 | 43.71 | 43.71 | 10,785,800 |
25 Jan 2022 | 43.40 | 44.16 | 42.88 | 43.85 | 43.85 | 6,803,400 |
24 Jan 2022 | 42.38 | 43.95 | 41.88 | 43.87 | 43.87 | 11,296,800 |
21 Jan 2022 | 44.25 | 44.39 | 43.16 | 43.37 | 43.37 | 7,899,700 |
20 Jan 2022 | 44.76 | 45.75 | 44.26 | 44.34 | 44.34 | 7,172,700 |
19 Jan 2022 | 45.38 | 45.69 | 44.40 | 44.43 | 44.43 | 5,475,300 |
18 Jan 2022 | 45.50 | 46.20 | 45.16 | 45.43 | 45.43 | 6,734,000 |
14 Jan 2022 | 45.56 | 45.91 | 44.97 | 45.82 | 45.82 | 6,241,100 |
13 Jan 2022 | 45.32 | 46.49 | 45.24 | 45.79 | 45.79 | 8,185,900 |
12 Jan 2022 | 45.54 | 45.93 | 44.72 | 45.21 | 45.21 | 7,831,000 |
11 Jan 2022 | 45.35 | 46.25 | 45.29 | 45.83 | 45.83 | 6,813,200 |
10 Jan 2022 | 45.62 | 45.71 | 44.29 | 45.24 | 45.24 | 7,710,800 |
07 Jan 2022 | 44.19 | 45.68 | 44.11 | 45.35 | 45.35 | 7,479,100 |
06 Jan 2022 | 44.48 | 44.68 | 43.07 | 43.89 | 43.89 | 6,750,700 |
05 Jan 2022 | 44.95 | 45.20 | 43.80 | 43.99 | 43.99 | 9,702,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |