Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 40.12 | 40.37 | 39.57 | 40.14 | 40.14 | 6,171,100 |
25 May 2022 | 39.78 | 40.44 | 39.55 | 40.09 | 40.09 | 7,417,400 |
24 May 2022 | 39.77 | 40.34 | 39.29 | 40.15 | 40.15 | 5,959,600 |
23 May 2022 | 39.62 | 40.02 | 39.03 | 39.89 | 39.89 | 6,662,600 |
20 May 2022 | 39.25 | 39.57 | 38.24 | 39.22 | 39.22 | 12,397,600 |
19 May 2022 | 39.73 | 40.25 | 39.08 | 39.49 | 39.49 | 9,556,000 |
18 May 2022 | 40.85 | 41.12 | 40.12 | 40.23 | 40.23 | 10,495,400 |
17 May 2022 | 40.51 | 41.50 | 40.25 | 41.32 | 41.32 | 9,315,300 |
16 May 2022 | 39.43 | 40.06 | 39.34 | 39.82 | 39.82 | 5,833,700 |
13 May 2022 | 39.16 | 39.92 | 39.12 | 39.66 | 39.66 | 7,768,200 |
12 May 2022 | 38.57 | 39.00 | 38.02 | 38.79 | 38.79 | 9,925,100 |
11 May 2022 | 38.55 | 39.65 | 38.35 | 38.74 | 38.74 | 11,574,600 |
10 May 2022 | 38.69 | 39.24 | 37.99 | 38.65 | 38.65 | 10,993,800 |
09 May 2022 | 40.26 | 40.31 | 37.99 | 38.29 | 38.29 | 13,411,700 |
06 May 2022 | 41.84 | 41.91 | 40.62 | 40.85 | 40.85 | 9,138,300 |
05 May 2022 | 42.47 | 42.93 | 41.58 | 42.03 | 42.03 | 9,579,500 |
04 May 2022 | 41.78 | 42.90 | 41.40 | 42.75 | 42.75 | 6,111,500 |
03 May 2022 | 41.50 | 42.27 | 41.50 | 41.77 | 41.77 | 7,410,100 |
02 May 2022 | 42.36 | 42.65 | 40.78 | 41.63 | 41.63 | 9,896,200 |
29 Apr 2022 | 42.52 | 42.98 | 41.95 | 42.11 | 42.11 | 15,072,900 |
28 Apr 2022 | 43.44 | 43.61 | 42.00 | 42.73 | 42.73 | 8,550,000 |
27 Apr 2022 | 43.55 | 44.85 | 42.86 | 43.06 | 43.06 | 14,686,400 |
26 Apr 2022 | 43.85 | 44.17 | 42.54 | 42.60 | 42.60 | 14,253,400 |
25 Apr 2022 | 43.76 | 44.78 | 43.59 | 44.59 | 44.59 | 10,329,300 |
22 Apr 2022 | 45.80 | 45.97 | 43.73 | 43.90 | 43.90 | 11,485,500 |
21 Apr 2022 | 47.33 | 47.38 | 46.26 | 46.31 | 46.31 | 8,062,400 |
20 Apr 2022 | 45.93 | 47.50 | 45.62 | 47.10 | 47.10 | 14,255,700 |
19 Apr 2022 | 43.92 | 45.95 | 43.83 | 45.72 | 45.72 | 9,196,700 |
18 Apr 2022 | 44.13 | 44.57 | 43.55 | 43.74 | 43.74 | 4,082,700 |
14 Apr 2022 | 44.51 | 44.71 | 44.03 | 44.25 | 44.25 | 5,172,300 |
13 Apr 2022 | 43.86 | 44.54 | 43.65 | 44.43 | 44.43 | 4,151,800 |
12 Apr 2022 | 44.22 | 44.54 | 43.62 | 43.76 | 43.76 | 4,156,100 |
11 Apr 2022 | 44.70 | 44.91 | 44.15 | 44.22 | 44.22 | 6,497,900 |
08 Apr 2022 | 44.95 | 45.24 | 44.66 | 44.84 | 44.84 | 9,615,600 |
07 Apr 2022 | 44.44 | 45.17 | 44.32 | 44.96 | 44.96 | 5,758,700 |
06 Apr 2022 | 43.97 | 44.66 | 43.56 | 44.58 | 44.58 | 7,256,600 |
05 Apr 2022 | 44.05 | 44.64 | 44.02 | 44.35 | 44.35 | 11,425,900 |
04 Apr 2022 | 44.83 | 45.08 | 43.73 | 44.16 | 44.16 | 10,642,400 |
01 Apr 2022 | 44.55 | 45.03 | 44.21 | 44.99 | 44.99 | 5,188,900 |
31 Mar 2022 | 44.62 | 45.14 | 44.27 | 44.29 | 44.29 | 10,142,200 |
30 Mar 2022 | 44.65 | 45.08 | 44.42 | 44.70 | 44.70 | 6,862,600 |
29 Mar 2022 | 44.87 | 45.08 | 44.43 | 44.85 | 44.85 | 6,133,400 |
28 Mar 2022 | 43.68 | 44.30 | 43.50 | 44.27 | 44.27 | 4,498,400 |
25 Mar 2022 | 43.05 | 43.52 | 42.91 | 43.50 | 43.50 | 6,033,900 |
24 Mar 2022 | 42.36 | 43.00 | 42.11 | 42.87 | 42.87 | 5,653,400 |
23 Mar 2022 | 43.54 | 43.56 | 41.99 | 42.30 | 42.30 | 11,794,000 |
22 Mar 2022 | 44.33 | 44.59 | 43.68 | 43.74 | 43.74 | 6,584,300 |
21 Mar 2022 | 43.87 | 44.47 | 43.80 | 44.32 | 44.32 | 5,302,400 |
18 Mar 2022 | 44.19 | 44.33 | 43.63 | 44.22 | 44.22 | 10,662,300 |
17 Mar 2022 | 43.62 | 44.25 | 43.62 | 44.21 | 44.21 | 8,114,400 |
16 Mar 2022 | 43.12 | 44.01 | 43.00 | 43.84 | 43.84 | 7,726,700 |
15 Mar 2022 | 42.49 | 42.85 | 42.12 | 42.66 | 42.66 | 6,925,900 |
14 Mar 2022 | 42.19 | 42.39 | 41.64 | 41.90 | 41.90 | 8,307,500 |
11 Mar 2022 | 42.00 | 42.56 | 41.66 | 41.70 | 41.70 | 6,175,600 |
10 Mar 2022 | 41.45 | 41.86 | 41.27 | 41.74 | 41.74 | 9,237,500 |
09 Mar 2022 | 41.76 | 42.30 | 41.30 | 42.07 | 42.07 | 10,484,500 |
08 Mar 2022 | 42.46 | 42.53 | 40.80 | 40.90 | 40.90 | 11,351,200 |
07 Mar 2022 | 43.72 | 43.80 | 42.49 | 42.55 | 42.55 | 8,479,700 |
04 Mar 2022 | 43.29 | 44.07 | 43.08 | 43.96 | 43.96 | 7,015,700 |
03 Mar 2022 | 44.17 | 44.31 | 43.54 | 43.96 | 43.96 | 6,980,500 |
02 Mar 2022 | 43.96 | 44.44 | 43.64 | 43.90 | 43.90 | 11,859,600 |
01 Mar 2022 | 44.08 | 44.33 | 42.98 | 43.36 | 43.36 | 9,789,800 |
28 Feb 2022 | 44.49 | 44.69 | 43.66 | 44.17 | 44.17 | 10,610,900 |
25 Feb 2022 | 44.00 | 45.17 | 43.77 | 45.10 | 45.10 | 10,716,000 |
24 Feb 2022 | 42.75 | 44.03 | 42.29 | 43.95 | 43.95 | 8,259,000 |
23 Feb 2022 | 43.28 | 44.38 | 43.14 | 43.71 | 43.71 | 12,624,500 |
22 Feb 2022 | 42.55 | 43.37 | 42.46 | 42.98 | 42.98 | 7,835,900 |
18 Feb 2022 | 42.88 | 43.10 | 42.19 | 42.55 | 42.55 | 6,878,300 |
17 Feb 2022 | 43.80 | 44.04 | 42.60 | 42.83 | 42.83 | 7,785,500 |
16 Feb 2022 | 43.81 | 44.26 | 43.24 | 44.19 | 44.19 | 6,510,200 |
15 Feb 2022 | 43.38 | 44.01 | 43.28 | 44.01 | 44.01 | 8,015,000 |
14 Feb 2022 | 43.00 | 43.23 | 42.44 | 42.73 | 42.73 | 7,963,600 |
11 Feb 2022 | 43.84 | 44.00 | 42.90 | 43.11 | 43.11 | 6,616,100 |
10 Feb 2022 | 44.26 | 44.54 | 43.56 | 43.75 | 43.75 | 8,719,400 |
09 Feb 2022 | 44.62 | 45.00 | 44.27 | 44.75 | 44.75 | 9,732,100 |
08 Feb 2022 | 43.20 | 44.26 | 42.98 | 44.16 | 44.16 | 8,020,000 |
07 Feb 2022 | 42.64 | 43.51 | 42.54 | 42.91 | 42.91 | 7,259,500 |
04 Feb 2022 | 42.32 | 43.19 | 42.29 | 42.77 | 42.77 | 8,924,500 |
03 Feb 2022 | 41.30 | 42.87 | 41.27 | 42.61 | 42.61 | 16,121,800 |
02 Feb 2022 | 41.79 | 42.49 | 40.91 | 41.44 | 41.44 | 26,586,200 |
01 Feb 2022 | 42.88 | 43.57 | 42.62 | 43.50 | 43.50 | 10,452,000 |
31 Jan 2022 | 42.65 | 43.14 | 42.29 | 42.90 | 42.90 | 13,622,500 |
28 Jan 2022 | 43.14 | 43.44 | 41.75 | 42.74 | 42.74 | 12,258,200 |
27 Jan 2022 | 43.33 | 43.95 | 42.86 | 43.23 | 43.23 | 12,172,800 |
26 Jan 2022 | 42.81 | 43.68 | 42.47 | 43.04 | 43.04 | 16,803,600 |
25 Jan 2022 | 41.91 | 42.75 | 41.29 | 42.51 | 42.51 | 10,837,400 |
24 Jan 2022 | 42.18 | 42.75 | 41.08 | 42.66 | 42.66 | 8,974,600 |
21 Jan 2022 | 43.47 | 43.55 | 42.69 | 42.97 | 42.97 | 11,278,000 |
20 Jan 2022 | 44.08 | 45.04 | 43.38 | 43.45 | 43.45 | 9,562,500 |
19 Jan 2022 | 44.17 | 44.72 | 44.00 | 44.05 | 44.05 | 8,721,800 |
18 Jan 2022 | 44.29 | 44.50 | 43.93 | 44.22 | 44.22 | 10,721,500 |
14 Jan 2022 | 44.17 | 44.95 | 43.84 | 44.86 | 44.86 | 8,675,000 |
13 Jan 2022 | 44.24 | 45.32 | 44.07 | 44.57 | 44.57 | 11,883,600 |
12 Jan 2022 | 43.58 | 44.65 | 43.42 | 44.41 | 44.41 | 13,543,700 |
11 Jan 2022 | 42.65 | 43.65 | 42.39 | 43.40 | 43.40 | 6,208,600 |
10 Jan 2022 | 41.90 | 42.43 | 41.44 | 42.41 | 42.41 | 6,454,500 |
07 Jan 2022 | 42.41 | 42.76 | 42.07 | 42.11 | 42.11 | 5,341,300 |
06 Jan 2022 | 43.10 | 43.36 | 42.54 | 42.59 | 42.59 | 5,510,700 |
05 Jan 2022 | 43.50 | 44.14 | 43.04 | 43.05 | 43.05 | 6,601,200 |
04 Jan 2022 | 43.32 | 44.63 | 43.21 | 43.64 | 43.64 | 9,135,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |