Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 39.400 | 40.100 | 39.150 | 39.900 | 39.900 | 5,468,430 |
16 May 2022 | 39.500 | 39.600 | 38.250 | 39.000 | 39.000 | 11,789,417 |
13 May 2022 | 38.400 | 39.200 | 38.150 | 39.150 | 39.150 | 9,079,695 |
12 May 2022 | 38.850 | 38.850 | 37.850 | 38.300 | 38.300 | 10,003,871 |
11 May 2022 | 38.900 | 39.500 | 38.200 | 38.850 | 38.850 | 7,163,067 |
10 May 2022 | 35.650 | 39.250 | 35.650 | 39.000 | 39.000 | 18,607,907 |
06 May 2022 | 40.500 | 40.700 | 38.600 | 38.600 | 38.600 | 20,870,026 |
05 May 2022 | 41.700 | 42.550 | 41.200 | 41.300 | 41.300 | 14,244,926 |
04 May 2022 | 41.950 | 42.250 | 41.600 | 41.800 | 41.800 | 7,394,005 |
03 May 2022 | 42.450 | 42.800 | 41.950 | 42.200 | 42.200 | 7,554,261 |
29 Apr 2022 | 42.500 | 42.800 | 41.800 | 42.600 | 42.600 | 14,246,702 |
28 Apr 2022 | 42.500 | 43.150 | 42.150 | 42.550 | 42.550 | 12,585,932 |
27 Apr 2022 | 42.550 | 43.150 | 42.050 | 42.500 | 42.500 | 11,872,910 |
26 Apr 2022 | 42.300 | 43.400 | 42.150 | 42.550 | 42.550 | 9,932,560 |
25 Apr 2022 | 42.400 | 43.200 | 41.900 | 41.950 | 41.950 | 14,199,214 |
22 Apr 2022 | 42.200 | 43.250 | 41.450 | 43.000 | 43.000 | 8,231,747 |
21 Apr 2022 | 42.600 | 43.250 | 41.600 | 42.500 | 42.500 | 8,809,868 |
20 Apr 2022 | 41.400 | 43.200 | 41.300 | 43.100 | 43.100 | 13,854,224 |
19 Apr 2022 | 42.800 | 43.300 | 41.600 | 41.700 | 41.700 | 11,684,475 |
14 Apr 2022 | 42.800 | 43.700 | 42.800 | 43.300 | 43.300 | 8,393,477 |
13 Apr 2022 | 41.650 | 43.100 | 41.300 | 42.600 | 42.600 | 17,029,994 |
12 Apr 2022 | 41.950 | 42.100 | 40.950 | 41.650 | 41.650 | 15,995,693 |
11 Apr 2022 | 42.000 | 42.050 | 41.150 | 41.650 | 41.650 | 9,213,343 |
08 Apr 2022 | 41.500 | 42.700 | 41.500 | 42.600 | 42.600 | 12,951,268 |
07 Apr 2022 | 42.550 | 42.800 | 41.400 | 41.700 | 41.700 | 9,894,074 |
06 Apr 2022 | 42.350 | 42.950 | 40.200 | 42.550 | 42.550 | 14,293,396 |
04 Apr 2022 | 43.450 | 43.500 | 42.150 | 42.350 | 42.350 | 10,345,759 |
01 Apr 2022 | 41.550 | 43.350 | 40.700 | 43.000 | 43.000 | 12,281,996 |
31 Mar 2022 | 44.050 | 44.450 | 41.300 | 42.200 | 42.200 | 16,876,099 |
30 Mar 2022 | 43.400 | 44.300 | 43.100 | 43.900 | 43.900 | 9,884,790 |
29 Mar 2022 | 43.400 | 44.000 | 42.850 | 43.400 | 43.400 | 12,646,620 |
28 Mar 2022 | 43.550 | 44.150 | 42.500 | 43.300 | 43.300 | 19,879,725 |
25 Mar 2022 | 46.200 | 46.250 | 43.800 | 44.150 | 44.150 | 14,560,313 |
24 Mar 2022 | 46.000 | 46.700 | 45.050 | 46.550 | 46.550 | 8,034,224 |
23 Mar 2022 | 46.000 | 46.800 | 45.700 | 46.000 | 46.000 | 7,755,999 |
22 Mar 2022 | 45.850 | 46.350 | 44.700 | 45.900 | 45.900 | 8,027,577 |
21 Mar 2022 | 45.650 | 45.800 | 44.700 | 45.450 | 45.450 | 8,999,445 |
18 Mar 2022 | 46.000 | 46.200 | 45.000 | 45.250 | 45.250 | 14,930,517 |
17 Mar 2022 | 45.200 | 45.800 | 43.900 | 45.650 | 45.650 | 18,475,288 |
16 Mar 2022 | 43.750 | 44.150 | 41.700 | 42.950 | 42.950 | 23,170,565 |
15 Mar 2022 | 41.600 | 42.200 | 39.850 | 40.900 | 40.900 | 21,624,913 |
14 Mar 2022 | 44.050 | 44.050 | 41.650 | 42.050 | 42.050 | 22,836,883 |
11 Mar 2022 | 44.350 | 44.450 | 42.850 | 44.200 | 44.200 | 20,351,353 |
10 Mar 2022 | 44.700 | 45.500 | 44.000 | 44.700 | 44.700 | 15,055,366 |
09 Mar 2022 | 45.150 | 45.800 | 42.250 | 43.650 | 43.650 | 26,599,667 |
08 Mar 2022 | 46.150 | 46.600 | 44.850 | 45.250 | 45.250 | 14,119,913 |
07 Mar 2022 | 46.250 | 46.750 | 45.800 | 46.150 | 46.150 | 18,767,831 |
04 Mar 2022 | 48.050 | 49.550 | 47.900 | 48.450 | 48.450 | 14,483,982 |
03 Mar 2022 | 49.100 | 49.800 | 48.400 | 48.750 | 48.750 | 9,905,462 |
02 Mar 2022 | 50.550 | 51.100 | 49.400 | 49.650 | 49.650 | 6,528,957 |
01 Mar 2022 | 50.800 | 51.300 | 50.050 | 50.800 | 50.800 | 10,157,382 |
28 Feb 2022 | 50.000 | 50.950 | 48.450 | 50.750 | 50.750 | 18,429,143 |
25 Feb 2022 | 48.650 | 49.550 | 48.300 | 49.000 | 49.000 | 7,181,745 |
24 Feb 2022 | 48.500 | 49.450 | 48.300 | 48.800 | 48.800 | 6,095,571 |
23 Feb 2022 | 49.000 | 50.000 | 48.850 | 49.600 | 49.600 | 6,126,398 |
22 Feb 2022 | 49.000 | 49.600 | 48.050 | 49.500 | 49.500 | 9,115,738 |
21 Feb 2022 | 49.950 | 50.550 | 49.400 | 50.500 | 50.500 | 10,388,959 |
18 Feb 2022 | 49.500 | 50.250 | 49.100 | 49.700 | 49.700 | 6,574,854 |
17 Feb 2022 | 49.700 | 49.950 | 48.800 | 49.500 | 49.500 | 8,144,825 |
16 Feb 2022 | 49.800 | 50.000 | 48.600 | 48.850 | 48.850 | 5,288,730 |
15 Feb 2022 | 48.600 | 49.300 | 48.250 | 49.100 | 49.100 | 10,655,416 |
14 Feb 2022 | 47.100 | 48.450 | 46.950 | 48.150 | 48.150 | 8,469,465 |
11 Feb 2022 | 49.800 | 49.800 | 47.700 | 48.300 | 48.300 | 8,527,107 |
10 Feb 2022 | 49.000 | 49.400 | 48.550 | 49.400 | 49.400 | 7,500,909 |
09 Feb 2022 | 47.450 | 48.600 | 47.350 | 48.600 | 48.600 | 7,732,446 |
08 Feb 2022 | 46.300 | 47.450 | 46.300 | 47.000 | 47.000 | 6,308,623 |
07 Feb 2022 | 46.500 | 46.700 | 45.800 | 46.300 | 46.300 | 7,896,154 |
04 Feb 2022 | 46.700 | 47.300 | 46.200 | 47.000 | 47.000 | 6,380,813 |
31 Jan 2022 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | - |
28 Jan 2022 | 46.650 | 47.150 | 46.000 | 46.150 | 46.150 | 5,509,876 |
27 Jan 2022 | 46.000 | 46.700 | 45.800 | 46.700 | 46.700 | 11,189,686 |
26 Jan 2022 | 47.700 | 47.850 | 46.350 | 46.650 | 46.650 | 10,092,255 |
25 Jan 2022 | 47.800 | 48.200 | 47.000 | 47.700 | 47.700 | 7,448,935 |
24 Jan 2022 | 48.100 | 48.250 | 47.550 | 48.100 | 48.100 | 8,921,500 |
21 Jan 2022 | 46.550 | 47.900 | 46.450 | 47.900 | 47.900 | 11,652,896 |
20 Jan 2022 | 47.000 | 47.450 | 45.850 | 46.550 | 46.550 | 10,213,974 |
19 Jan 2022 | 46.450 | 46.650 | 45.850 | 46.300 | 46.300 | 4,363,617 |
18 Jan 2022 | 46.400 | 46.750 | 45.650 | 46.250 | 46.250 | 6,065,925 |
17 Jan 2022 | 47.350 | 47.600 | 46.200 | 46.400 | 46.400 | 7,387,244 |
14 Jan 2022 | 47.650 | 48.300 | 47.000 | 47.350 | 47.350 | 5,285,929 |
13 Jan 2022 | 47.350 | 48.300 | 47.300 | 47.800 | 47.800 | 6,720,172 |
12 Jan 2022 | 47.100 | 47.700 | 46.700 | 47.350 | 47.350 | 7,491,547 |
11 Jan 2022 | 47.000 | 48.400 | 46.900 | 47.250 | 47.250 | 16,691,986 |
10 Jan 2022 | 46.350 | 48.500 | 46.050 | 47.550 | 47.550 | 20,365,634 |
07 Jan 2022 | 43.500 | 46.500 | 43.400 | 46.200 | 46.200 | 23,553,588 |
06 Jan 2022 | 43.450 | 44.000 | 42.950 | 43.500 | 43.500 | 9,771,109 |
05 Jan 2022 | 44.000 | 44.500 | 43.150 | 43.600 | 43.600 | 8,488,295 |
04 Jan 2022 | 44.850 | 44.850 | 43.800 | 44.250 | 44.250 | 7,862,951 |
03 Jan 2022 | 44.800 | 45.000 | 44.400 | 44.850 | 44.850 | 6,532,979 |
31 Dec 2021 | 44.450 | 44.550 | 44.200 | 44.200 | 44.200 | 2,775,255 |
30 Dec 2021 | 44.850 | 45.150 | 44.050 | 44.300 | 44.300 | 5,236,453 |
29 Dec 2021 | 45.500 | 45.500 | 44.350 | 44.450 | 44.450 | 4,331,268 |
28 Dec 2021 | 45.400 | 45.850 | 45.050 | 45.300 | 45.300 | 5,664,540 |
24 Dec 2021 | 44.750 | 44.750 | 44.750 | 44.750 | 44.750 | - |
23 Dec 2021 | 44.100 | 44.350 | 43.550 | 44.200 | 44.200 | 9,893,182 |
22 Dec 2021 | 45.200 | 45.250 | 44.350 | 44.700 | 44.700 | 8,955,388 |
21 Dec 2021 | 45.100 | 45.550 | 44.700 | 45.000 | 45.000 | 8,690,465 |
20 Dec 2021 | 44.200 | 45.400 | 44.200 | 44.900 | 44.900 | 14,865,553 |
17 Dec 2021 | 45.000 | 45.600 | 44.800 | 44.850 | 44.850 | 11,129,741 |
16 Dec 2021 | 45.450 | 46.100 | 44.800 | 45.100 | 45.100 | 7,251,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |