Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 37.31 | 37.49 | 35.50 | 36.31 | 36.31 | 18,486,541 |
May 19, 2022 | 35.63 | 37.59 | 35.63 | 36.72 | 36.72 | 18,860,200 |
May 18, 2022 | 37.16 | 37.60 | 35.12 | 35.34 | 35.34 | 18,276,000 |
May 17, 2022 | 37.09 | 37.82 | 36.56 | 37.64 | 37.64 | 22,673,600 |
May 16, 2022 | 35.16 | 36.13 | 34.94 | 35.15 | 35.15 | 17,882,500 |
May 13, 2022 | 34.77 | 35.80 | 34.59 | 35.04 | 35.04 | 18,984,300 |
May 12, 2022 | 34.31 | 35.52 | 33.43 | 34.34 | 34.34 | 27,193,400 |
May 11, 2022 | 37.25 | 37.82 | 35.82 | 35.91 | 35.91 | 22,542,800 |
May 10, 2022 | 36.63 | 36.63 | 34.99 | 36.07 | 36.07 | 26,543,200 |
May 09, 2022 | 36.10 | 36.95 | 35.35 | 35.52 | 35.52 | 30,392,800 |
May 06, 2022 | 39.17 | 39.21 | 37.60 | 37.88 | 37.88 | 22,377,800 |
May 05, 2022 | 41.01 | 41.08 | 38.87 | 39.64 | 39.64 | 22,061,300 |
May 04, 2022 | 40.28 | 41.41 | 39.24 | 41.30 | 41.30 | 17,667,500 |
May 03, 2022 | 40.34 | 40.89 | 39.82 | 40.15 | 40.15 | 16,184,300 |
May 02, 2022 | 39.94 | 40.65 | 39.02 | 40.18 | 40.18 | 21,723,800 |
Apr 29, 2022 | 42.48 | 43.50 | 40.38 | 40.55 | 40.55 | 17,196,800 |
Apr 28, 2022 | 41.89 | 42.46 | 40.54 | 41.84 | 41.84 | 15,184,900 |
Apr 27, 2022 | 42.10 | 42.91 | 41.52 | 41.69 | 41.69 | 22,816,500 |
Apr 26, 2022 | 41.49 | 41.83 | 40.08 | 40.18 | 40.18 | 18,707,700 |
Apr 25, 2022 | 40.02 | 42.08 | 39.56 | 41.65 | 41.65 | 31,955,300 |
Apr 22, 2022 | 44.48 | 44.60 | 41.13 | 41.91 | 41.91 | 32,547,600 |
Apr 21, 2022 | 48.49 | 48.79 | 44.48 | 44.95 | 44.95 | 31,430,900 |
Apr 20, 2022 | 49.81 | 50.52 | 48.88 | 49.90 | 49.90 | 13,101,800 |
Apr 19, 2022 | 50.07 | 50.92 | 49.72 | 50.64 | 50.64 | 10,278,500 |
Apr 18, 2022 | 49.67 | 51.34 | 49.42 | 50.77 | 50.77 | 14,267,000 |
Apr 14, 2022 | 49.70 | 50.42 | 49.14 | 49.19 | 49.19 | 12,110,200 |
Apr 13, 2022 | 48.49 | 49.46 | 48.12 | 49.43 | 49.43 | 11,976,500 |
Apr 12, 2022 | 48.64 | 49.32 | 47.85 | 48.00 | 48.00 | 11,646,600 |
Apr 11, 2022 | 48.72 | 48.88 | 47.61 | 47.72 | 47.72 | 9,370,600 |
Apr 08, 2022 | 48.91 | 49.35 | 48.23 | 48.97 | 48.97 | 9,620,300 |
Apr 07, 2022 | 48.51 | 48.93 | 47.48 | 48.48 | 48.48 | 11,154,300 |
Apr 06, 2022 | 48.91 | 49.03 | 47.44 | 48.06 | 48.06 | 13,635,800 |
Apr 05, 2022 | 50.99 | 51.56 | 48.89 | 49.09 | 49.09 | 13,805,900 |
Apr 04, 2022 | 51.78 | 51.78 | 50.57 | 50.90 | 50.90 | 12,298,500 |
Apr 01, 2022 | 49.88 | 51.85 | 49.83 | 50.96 | 50.96 | 16,632,900 |
Mar 31, 2022 | 50.58 | 51.27 | 49.74 | 49.74 | 49.74 | 10,964,400 |
Mar 30, 2022 | 50.61 | 51.43 | 50.15 | 50.78 | 50.78 | 11,190,300 |
Mar 29, 2022 | 49.03 | 50.09 | 47.64 | 50.09 | 50.09 | 15,729,400 |
Mar 28, 2022 | 51.12 | 51.12 | 48.95 | 50.27 | 50.27 | 14,166,900 |
Mar 25, 2022 | 51.11 | 51.99 | 50.92 | 51.93 | 51.93 | 11,525,800 |
Mar 24, 2022 | 50.14 | 51.94 | 50.06 | 51.45 | 51.45 | 18,021,600 |
Mar 23, 2022 | 50.01 | 50.42 | 49.68 | 49.81 | 49.81 | 11,371,700 |
Mar 22, 2022 | 49.94 | 50.78 | 48.70 | 49.86 | 49.86 | 15,558,200 |
Mar 21, 2022 | 48.35 | 50.00 | 48.35 | 49.51 | 49.51 | 15,327,100 |
Mar 18, 2022 | 48.33 | 49.47 | 47.98 | 48.08 | 48.08 | 27,493,100 |
Mar 17, 2022 | 47.02 | 48.80 | 46.76 | 48.59 | 48.59 | 18,150,900 |
Mar 16, 2022 | 45.27 | 46.78 | 44.95 | 46.42 | 46.42 | 20,461,600 |
Mar 15, 2022 | 43.34 | 44.46 | 43.00 | 44.28 | 44.28 | 18,570,100 |
Mar 14, 2022 | 46.16 | 46.22 | 44.14 | 44.52 | 44.52 | 21,012,000 |
Mar 11, 2022 | 47.13 | 47.78 | 46.61 | 46.93 | 46.93 | 14,331,200 |
Mar 10, 2022 | 47.65 | 47.84 | 46.35 | 47.71 | 47.71 | 16,686,600 |
Mar 09, 2022 | 45.67 | 47.56 | 44.90 | 46.99 | 46.99 | 23,418,100 |
Mar 08, 2022 | 46.40 | 48.24 | 46.09 | 46.67 | 46.67 | 23,946,900 |
Mar 07, 2022 | 48.90 | 49.38 | 46.71 | 47.15 | 47.15 | 27,210,600 |
Mar 04, 2022 | 49.06 | 50.46 | 48.64 | 50.11 | 50.11 | 25,481,300 |
Mar 03, 2022 | 48.75 | 49.12 | 47.42 | 49.09 | 49.09 | 22,678,700 |
Mar 02, 2022 | 48.17 | 48.79 | 47.44 | 48.16 | 48.16 | 19,132,900 |
Mar 01, 2022 | 47.51 | 49.55 | 47.17 | 47.91 | 47.91 | 27,302,500 |
Feb 28, 2022 | 46.10 | 47.42 | 46.02 | 46.95 | 46.95 | 23,876,900 |
Feb 25, 2022 | 43.85 | 46.37 | 43.74 | 46.34 | 46.34 | 29,087,900 |
Feb 24, 2022 | 41.38 | 43.93 | 41.25 | 43.72 | 43.72 | 20,397,700 |
Feb 23, 2022 | 42.55 | 43.19 | 42.05 | 42.46 | 42.46 | 13,945,700 |
Feb 22, 2022 | 43.01 | 43.45 | 41.80 | 42.36 | 42.36 | 14,429,600 |
Feb 18, 2022 | 43.37 | 43.85 | 42.78 | 43.02 | 43.02 | 15,846,700 |
Feb 17, 2022 | 43.96 | 44.21 | 42.96 | 43.21 | 43.21 | 12,251,700 |
Feb 16, 2022 | 43.60 | 44.44 | 43.54 | 44.25 | 44.25 | 11,736,000 |
Feb 15, 2022 | 42.50 | 43.69 | 41.84 | 43.67 | 43.67 | 15,759,100 |
Feb 14, 2022 | 42.75 | 43.00 | 41.76 | 42.45 | 42.45 | 17,130,400 |
Feb 11, 2022 | 42.60 | 44.18 | 42.33 | 42.80 | 42.80 | 23,462,800 |
Feb 10, 2022 | 42.86 | 45.56 | 42.80 | 43.91 | 43.91 | 29,329,400 |
Feb 09, 2022 | 41.40 | 43.80 | 41.27 | 43.56 | 43.56 | 26,474,800 |
Feb 08, 2022 | 39.17 | 40.70 | 38.98 | 40.63 | 40.63 | 18,641,700 |
Feb 07, 2022 | 38.42 | 39.43 | 38.19 | 38.90 | 38.90 | 13,817,400 |
Feb 04, 2022 | 38.03 | 38.83 | 37.71 | 38.42 | 38.42 | 15,184,300 |
Feb 03, 2022 | 38.69 | 39.12 | 37.99 | 38.20 | 38.20 | 16,367,000 |
Feb 02, 2022 | 39.03 | 39.86 | 38.35 | 39.39 | 39.39 | 19,673,300 |
Feb 01, 2022 | 38.20 | 39.09 | 37.52 | 39.02 | 39.02 | 22,363,000 |
Jan 31, 2022 | 35.98 | 37.26 | 35.64 | 37.22 | 37.22 | 20,213,700 |
Jan 28, 2022 | 36.42 | 36.48 | 34.94 | 36.04 | 36.04 | 30,157,400 |
Jan 27, 2022 | 38.41 | 39.05 | 36.74 | 37.10 | 37.10 | 24,521,300 |
Jan 26, 2022 | 39.57 | 40.81 | 37.74 | 38.43 | 38.43 | 24,866,900 |
Jan 25, 2022 | 39.32 | 39.86 | 38.02 | 39.63 | 39.63 | 27,054,500 |
Jan 24, 2022 | 39.59 | 40.06 | 37.47 | 39.96 | 39.96 | 30,985,600 |
Jan 21, 2022 | 42.60 | 42.73 | 40.70 | 40.99 | 40.99 | 24,839,300 |
Jan 20, 2022 | 44.54 | 44.90 | 43.11 | 43.19 | 43.19 | 17,598,500 |
Jan 19, 2022 | 45.04 | 45.50 | 44.05 | 44.08 | 44.08 | 18,064,400 |
Jan 18, 2022 | 43.90 | 46.20 | 43.43 | 44.29 | 44.29 | 25,895,000 |
Jan 14, 2022 | 43.30 | 44.46 | 43.06 | 44.08 | 44.08 | 19,204,600 |
Jan 13, 2022 | 44.50 | 45.66 | 44.24 | 44.33 | 44.33 | 22,954,000 |
Jan 13, 2022 | 0.075 Dividend | |||||
Jan 12, 2022 | 44.99 | 45.45 | 44.16 | 45.15 | 45.08 | 28,622,600 |
Jan 11, 2022 | 41.83 | 43.02 | 41.30 | 42.99 | 42.92 | 17,291,600 |
Jan 10, 2022 | 41.61 | 41.87 | 40.68 | 41.62 | 41.55 | 12,066,900 |
Jan 07, 2022 | 41.00 | 42.11 | 40.45 | 41.88 | 41.81 | 16,974,600 |
Jan 06, 2022 | 41.48 | 41.90 | 40.28 | 40.53 | 40.46 | 16,145,800 |
Jan 05, 2022 | 42.19 | 43.72 | 41.52 | 41.68 | 41.61 | 22,270,600 |
Jan 04, 2022 | 41.82 | 42.50 | 41.46 | 42.15 | 42.08 | 14,448,600 |
Jan 03, 2022 | 41.48 | 42.05 | 41.29 | 41.48 | 41.41 | 12,658,000 |
Dec 31, 2021 | 41.64 | 41.97 | 41.38 | 41.73 | 41.66 | 8,793,200 |
Dec 30, 2021 | 42.06 | 42.77 | 41.57 | 41.62 | 41.55 | 12,001,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |