Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 45.58 | 45.86 | 44.51 | 45.42 | 45.42 | 2,001,500 |
19 May 2022 | 45.28 | 45.91 | 44.62 | 45.22 | 45.22 | 1,797,500 |
18 May 2022 | 46.70 | 46.91 | 45.70 | 45.82 | 45.82 | 1,672,400 |
17 May 2022 | 46.25 | 46.89 | 46.25 | 46.88 | 46.88 | 2,034,300 |
16 May 2022 | 46.14 | 46.45 | 45.87 | 46.11 | 46.11 | 1,579,700 |
13 May 2022 | 45.30 | 46.40 | 45.29 | 46.02 | 46.02 | 2,431,800 |
12 May 2022 | 45.67 | 45.90 | 44.80 | 45.24 | 45.24 | 3,126,600 |
11 May 2022 | 45.66 | 46.71 | 45.66 | 45.73 | 45.73 | 2,380,900 |
10 May 2022 | 45.41 | 46.09 | 45.22 | 45.79 | 45.79 | 2,856,200 |
09 May 2022 | 46.12 | 46.54 | 45.14 | 45.22 | 45.22 | 2,179,300 |
06 May 2022 | 46.05 | 46.84 | 46.02 | 46.54 | 46.54 | 1,868,700 |
05 May 2022 | 46.50 | 47.00 | 46.07 | 46.45 | 46.45 | 1,975,200 |
04 May 2022 | 46.36 | 47.52 | 46.25 | 47.31 | 47.31 | 1,915,000 |
03 May 2022 | 46.14 | 46.93 | 46.13 | 46.43 | 46.43 | 1,570,100 |
02 May 2022 | 45.60 | 46.33 | 45.25 | 45.88 | 45.88 | 2,164,200 |
29 Apr 2022 | 46.46 | 46.96 | 45.55 | 45.67 | 45.67 | 2,127,000 |
28 Apr 2022 | 46.08 | 47.64 | 46.03 | 46.76 | 46.76 | 2,535,400 |
27 Apr 2022 | 46.70 | 48.18 | 46.56 | 47.93 | 47.93 | 3,598,900 |
26 Apr 2022 | 46.21 | 46.83 | 46.21 | 46.51 | 46.51 | 2,965,000 |
25 Apr 2022 | 46.97 | 47.08 | 45.62 | 46.73 | 46.73 | 2,433,400 |
22 Apr 2022 | 49.00 | 49.07 | 47.28 | 47.31 | 47.31 | 1,858,800 |
21 Apr 2022 | 50.39 | 50.73 | 49.14 | 49.25 | 49.25 | 1,459,600 |
20 Apr 2022 | 49.37 | 50.16 | 48.97 | 49.96 | 49.96 | 2,159,800 |
19 Apr 2022 | 48.90 | 49.07 | 48.50 | 48.92 | 48.92 | 1,444,300 |
18 Apr 2022 | 48.78 | 49.09 | 48.47 | 48.64 | 48.64 | 1,750,200 |
14 Apr 2022 | 47.61 | 49.51 | 47.61 | 48.98 | 48.98 | 7,599,400 |
13 Apr 2022 | 47.52 | 48.00 | 47.18 | 47.83 | 47.83 | 1,926,700 |
12 Apr 2022 | 47.96 | 48.57 | 47.53 | 47.69 | 47.69 | 1,809,800 |
11 Apr 2022 | 48.34 | 49.15 | 47.98 | 48.02 | 48.02 | 1,867,900 |
08 Apr 2022 | 47.81 | 48.46 | 47.48 | 48.32 | 48.32 | 2,125,400 |
07 Apr 2022 | 47.15 | 47.56 | 46.56 | 47.36 | 47.36 | 1,060,500 |
06 Apr 2022 | 47.32 | 47.86 | 47.02 | 47.30 | 47.30 | 1,590,000 |
05 Apr 2022 | 47.08 | 47.86 | 47.05 | 47.49 | 47.49 | 1,509,400 |
04 Apr 2022 | 48.29 | 48.45 | 47.02 | 47.08 | 47.08 | 1,684,900 |
01 Apr 2022 | 48.45 | 48.80 | 48.04 | 48.62 | 48.62 | 2,152,000 |
31 Mar 2022 | 48.75 | 49.08 | 48.41 | 48.42 | 48.42 | 2,377,300 |
30 Mar 2022 | 48.57 | 48.91 | 48.20 | 48.44 | 48.44 | 2,160,700 |
29 Mar 2022 | 47.90 | 48.58 | 47.75 | 48.56 | 48.56 | 1,774,000 |
28 Mar 2022 | 47.64 | 47.67 | 47.15 | 47.60 | 47.60 | 1,261,900 |
25 Mar 2022 | 47.25 | 47.76 | 47.25 | 47.67 | 47.67 | 2,332,800 |
24 Mar 2022 | 46.80 | 47.18 | 46.64 | 47.13 | 47.13 | 2,235,100 |
23 Mar 2022 | 46.95 | 47.01 | 46.59 | 46.60 | 46.60 | 1,630,600 |
22 Mar 2022 | 47.50 | 47.77 | 46.79 | 47.11 | 47.11 | 1,598,200 |
21 Mar 2022 | 46.30 | 47.19 | 46.20 | 47.15 | 47.15 | 2,119,500 |
18 Mar 2022 | 46.32 | 46.32 | 45.77 | 45.84 | 45.84 | 3,591,400 |
17 Mar 2022 | 46.23 | 46.59 | 45.98 | 46.50 | 46.50 | 1,194,700 |
16 Mar 2022 | 46.99 | 47.15 | 46.00 | 46.65 | 46.65 | 1,719,200 |
15 Mar 2022 | 46.58 | 47.15 | 46.58 | 46.81 | 46.81 | 2,103,300 |
14 Mar 2022 | 46.09 | 46.84 | 45.99 | 46.33 | 46.33 | 1,589,900 |
11 Mar 2022 | 45.48 | 46.23 | 45.46 | 45.73 | 45.73 | 1,636,600 |
10 Mar 2022 | 44.89 | 45.81 | 44.72 | 45.20 | 45.20 | 1,909,000 |
09 Mar 2022 | 45.17 | 46.00 | 45.04 | 45.56 | 45.56 | 2,178,500 |
08 Mar 2022 | 44.64 | 45.40 | 43.59 | 44.07 | 44.07 | 2,643,900 |
07 Mar 2022 | 45.48 | 45.87 | 44.26 | 44.27 | 44.27 | 3,284,400 |
04 Mar 2022 | 45.74 | 46.16 | 45.20 | 46.02 | 46.02 | 2,086,200 |
03 Mar 2022 | 47.26 | 47.45 | 46.49 | 46.56 | 46.56 | 1,657,200 |
02 Mar 2022 | 46.27 | 47.26 | 46.14 | 47.12 | 47.12 | 1,691,800 |
01 Mar 2022 | 46.84 | 47.13 | 45.61 | 45.83 | 45.83 | 2,259,800 |
28 Feb 2022 | 46.79 | 47.48 | 46.62 | 47.11 | 47.11 | 3,071,300 |
25 Feb 2022 | 46.22 | 47.57 | 46.22 | 47.54 | 47.54 | 1,577,700 |
24 Feb 2022 | 45.00 | 46.15 | 44.70 | 45.93 | 45.93 | 3,085,800 |
23 Feb 2022 | 47.06 | 47.29 | 46.24 | 46.29 | 46.29 | 2,171,800 |
22 Feb 2022 | 46.87 | 47.32 | 46.44 | 46.83 | 46.83 | 1,359,100 |
18 Feb 2022 | 46.79 | 47.54 | 46.74 | 47.10 | 47.10 | 1,121,900 |
17 Feb 2022 | 47.05 | 47.37 | 46.54 | 46.97 | 46.97 | 1,414,500 |
16 Feb 2022 | 47.43 | 47.99 | 47.39 | 47.65 | 47.65 | 1,634,100 |
15 Feb 2022 | 46.69 | 47.77 | 46.56 | 47.68 | 47.68 | 1,482,400 |
14 Feb 2022 | 46.44 | 47.00 | 46.04 | 46.42 | 46.42 | 2,310,900 |
11 Feb 2022 | 47.55 | 47.63 | 46.37 | 46.56 | 46.56 | 2,743,300 |
10 Feb 2022 | 48.48 | 49.15 | 47.03 | 47.39 | 47.39 | 3,039,700 |
09 Feb 2022 | 48.30 | 48.68 | 48.09 | 48.26 | 48.26 | 1,590,300 |
08 Feb 2022 | 47.81 | 48.41 | 47.51 | 48.20 | 48.20 | 1,352,500 |
07 Feb 2022 | 47.72 | 48.09 | 47.49 | 47.59 | 47.59 | 1,536,400 |
04 Feb 2022 | 47.46 | 48.05 | 46.94 | 47.64 | 47.64 | 1,180,000 |
03 Feb 2022 | 47.89 | 48.20 | 47.63 | 47.79 | 47.79 | 1,015,400 |
02 Feb 2022 | 47.32 | 47.99 | 47.00 | 47.94 | 47.94 | 1,818,800 |
01 Feb 2022 | 46.36 | 47.37 | 46.13 | 47.32 | 47.32 | 2,109,000 |
31 Jan 2022 | 45.08 | 46.38 | 45.00 | 46.32 | 46.32 | 1,762,200 |
28 Jan 2022 | 44.75 | 45.49 | 44.28 | 45.38 | 45.38 | 2,416,900 |
27 Jan 2022 | 45.42 | 46.17 | 44.37 | 44.78 | 44.78 | 1,926,400 |
26 Jan 2022 | 45.46 | 45.92 | 44.42 | 45.03 | 45.03 | 1,647,800 |
25 Jan 2022 | 45.27 | 45.61 | 43.99 | 45.25 | 45.25 | 1,703,900 |
24 Jan 2022 | 44.86 | 45.76 | 43.81 | 45.70 | 45.70 | 2,056,600 |
21 Jan 2022 | 45.50 | 45.81 | 45.05 | 45.19 | 45.19 | 1,337,200 |
20 Jan 2022 | 46.18 | 46.70 | 45.59 | 45.63 | 45.63 | 1,731,400 |
19 Jan 2022 | 46.66 | 46.81 | 45.90 | 45.92 | 45.92 | 1,205,900 |
18 Jan 2022 | 47.57 | 47.58 | 46.52 | 46.59 | 46.59 | 1,591,400 |
14 Jan 2022 | 46.67 | 47.49 | 46.08 | 47.41 | 47.41 | 1,710,600 |
13 Jan 2022 | 46.61 | 47.55 | 46.55 | 46.74 | 46.74 | 1,407,300 |
12 Jan 2022 | 46.59 | 46.70 | 46.13 | 46.47 | 46.47 | 2,037,700 |
11 Jan 2022 | 46.14 | 46.42 | 45.59 | 46.37 | 46.37 | 1,370,900 |
10 Jan 2022 | 45.35 | 46.05 | 45.01 | 46.02 | 46.02 | 2,341,900 |
07 Jan 2022 | 45.12 | 45.27 | 44.76 | 45.07 | 45.07 | 1,880,200 |
06 Jan 2022 | 45.37 | 45.69 | 44.76 | 44.86 | 44.86 | 1,651,200 |
05 Jan 2022 | 46.57 | 46.57 | 44.49 | 44.60 | 44.60 | 1,217,700 |
04 Jan 2022 | 45.08 | 45.54 | 45.01 | 45.13 | 45.13 | 968,600 |
03 Jan 2022 | 44.50 | 44.68 | 44.03 | 44.55 | 44.55 | 1,550,400 |
31 Dec 2021 | 44.20 | 44.75 | 44.20 | 44.45 | 44.45 | 777,500 |
30 Dec 2021 | 44.30 | 44.92 | 44.28 | 44.33 | 44.33 | 530,200 |
29 Dec 2021 | 44.23 | 44.80 | 44.22 | 44.60 | 44.60 | 518,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |