Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 55.66 | 56.40 | 49.70 | 53.67 | 53.67 | 38,029,300 |
May 16, 2022 | 51.69 | 52.75 | 51.15 | 51.53 | 51.53 | 9,181,100 |
May 13, 2022 | 49.96 | 52.35 | 49.71 | 51.55 | 51.55 | 11,574,700 |
May 12, 2022 | 48.83 | 49.83 | 46.83 | 48.67 | 48.67 | 13,177,900 |
May 11, 2022 | 52.32 | 53.29 | 49.55 | 49.83 | 49.83 | 13,276,900 |
May 10, 2022 | 53.69 | 53.85 | 50.18 | 51.65 | 51.65 | 18,345,800 |
May 09, 2022 | 53.70 | 54.00 | 50.12 | 51.04 | 51.04 | 22,233,000 |
May 06, 2022 | 58.11 | 58.71 | 55.45 | 55.61 | 55.61 | 15,133,200 |
May 05, 2022 | 60.58 | 61.24 | 58.26 | 59.39 | 59.39 | 11,266,500 |
May 04, 2022 | 60.23 | 63.33 | 59.11 | 63.18 | 63.18 | 10,050,900 |
May 03, 2022 | 62.80 | 63.96 | 61.65 | 62.17 | 62.17 | 9,119,100 |
May 02, 2022 | 61.64 | 63.57 | 60.90 | 63.37 | 63.37 | 10,728,800 |
Apr 29, 2022 | 65.08 | 65.29 | 61.56 | 61.66 | 61.66 | 19,756,000 |
Apr 28, 2022 | 57.82 | 58.80 | 56.15 | 57.81 | 57.81 | 8,070,000 |
Apr 27, 2022 | 55.49 | 58.89 | 55.35 | 57.42 | 57.42 | 14,688,100 |
Apr 26, 2022 | 54.13 | 55.49 | 52.92 | 53.21 | 53.21 | 10,156,400 |
Apr 25, 2022 | 50.83 | 54.02 | 50.59 | 53.72 | 53.72 | 9,105,900 |
Apr 22, 2022 | 52.88 | 54.30 | 51.31 | 52.04 | 52.04 | 12,520,900 |
Apr 21, 2022 | 52.89 | 53.68 | 50.25 | 50.70 | 50.70 | 10,540,600 |
Apr 20, 2022 | 56.60 | 56.60 | 53.03 | 53.75 | 53.75 | 9,340,600 |
Apr 19, 2022 | 56.35 | 56.92 | 55.07 | 56.89 | 56.89 | 8,462,800 |
Apr 18, 2022 | 55.44 | 58.13 | 55.35 | 57.50 | 57.50 | 9,225,000 |
Apr 14, 2022 | 57.34 | 57.97 | 56.27 | 56.56 | 56.56 | 7,345,700 |
Apr 13, 2022 | 57.74 | 59.70 | 56.99 | 58.28 | 58.28 | 11,732,200 |
Apr 12, 2022 | 57.48 | 58.31 | 56.44 | 56.48 | 56.48 | 7,967,000 |
Apr 11, 2022 | 55.78 | 58.23 | 54.85 | 56.83 | 56.83 | 8,787,600 |
Apr 08, 2022 | 56.75 | 57.85 | 55.82 | 56.54 | 56.54 | 10,468,000 |
Apr 07, 2022 | 57.85 | 57.85 | 56.21 | 57.10 | 57.10 | 10,869,300 |
Apr 06, 2022 | 59.50 | 59.75 | 57.59 | 59.07 | 59.07 | 9,039,000 |
Apr 05, 2022 | 62.32 | 62.40 | 60.37 | 60.92 | 60.92 | 7,657,100 |
Apr 04, 2022 | 62.27 | 64.42 | 61.45 | 63.31 | 63.31 | 13,872,000 |
Apr 01, 2022 | 61.25 | 61.75 | 58.85 | 59.09 | 59.09 | 15,599,300 |
Mar 31, 2022 | 59.95 | 60.09 | 56.80 | 57.87 | 57.87 | 13,887,600 |
Mar 30, 2022 | 61.20 | 63.05 | 60.82 | 61.49 | 61.49 | 10,687,300 |
Mar 29, 2022 | 62.18 | 64.56 | 61.87 | 62.73 | 62.73 | 13,144,200 |
Mar 28, 2022 | 58.14 | 60.10 | 56.96 | 59.77 | 59.77 | 18,146,000 |
Mar 25, 2022 | 59.61 | 60.54 | 58.09 | 59.92 | 59.92 | 16,005,500 |
Mar 24, 2022 | 61.35 | 61.71 | 58.72 | 61.52 | 61.52 | 20,640,900 |
Mar 23, 2022 | 62.01 | 69.25 | 61.36 | 64.29 | 64.29 | 23,626,400 |
Mar 22, 2022 | 65.15 | 65.69 | 62.29 | 64.73 | 64.73 | 19,038,500 |
Mar 21, 2022 | 62.48 | 63.82 | 58.30 | 61.44 | 61.44 | 19,698,600 |
Mar 18, 2022 | 61.17 | 69.43 | 60.82 | 65.13 | 65.13 | 46,344,100 |
Mar 17, 2022 | 62.00 | 63.86 | 58.32 | 61.94 | 61.94 | 25,854,100 |
Mar 16, 2022 | 56.96 | 64.28 | 54.75 | 64.08 | 64.08 | 60,081,300 |
Mar 15, 2022 | 41.64 | 48.22 | 41.63 | 45.98 | 45.98 | 39,194,500 |
Mar 14, 2022 | 43.00 | 45.77 | 41.56 | 42.94 | 42.94 | 47,477,300 |
Mar 11, 2022 | 53.90 | 54.09 | 47.85 | 47.99 | 47.99 | 32,963,000 |
Mar 10, 2022 | 53.01 | 55.36 | 50.60 | 52.52 | 52.52 | 55,348,100 |
Mar 09, 2022 | 61.48 | 62.78 | 60.31 | 62.40 | 62.40 | 9,487,300 |
Mar 08, 2022 | 60.00 | 60.13 | 56.41 | 58.69 | 58.69 | 11,869,400 |
Mar 07, 2022 | 63.20 | 64.11 | 60.30 | 60.52 | 60.52 | 15,696,800 |
Mar 04, 2022 | 66.28 | 67.23 | 63.15 | 63.59 | 63.59 | 15,957,200 |
Mar 03, 2022 | 73.12 | 73.83 | 66.76 | 67.83 | 67.83 | 16,448,400 |
Mar 02, 2022 | 72.69 | 72.94 | 70.35 | 71.79 | 71.79 | 4,990,900 |
Mar 01, 2022 | 72.42 | 74.99 | 72.13 | 73.30 | 73.30 | 8,895,800 |
Feb 28, 2022 | 70.92 | 71.79 | 70.22 | 71.63 | 71.63 | 6,469,800 |
Feb 25, 2022 | 71.28 | 72.75 | 70.17 | 72.50 | 72.50 | 6,711,300 |
Feb 24, 2022 | 67.05 | 70.99 | 66.11 | 70.91 | 70.91 | 10,307,100 |
Feb 23, 2022 | 72.44 | 72.95 | 70.05 | 70.54 | 70.54 | 9,412,800 |
Feb 22, 2022 | 70.36 | 71.83 | 69.76 | 70.98 | 70.98 | 8,539,400 |
Feb 18, 2022 | 72.26 | 73.34 | 70.48 | 71.86 | 71.86 | 8,913,800 |
Feb 17, 2022 | 74.93 | 76.58 | 74.43 | 74.55 | 74.55 | 5,944,500 |
Feb 16, 2022 | 75.59 | 75.84 | 74.44 | 75.30 | 75.30 | 6,201,200 |
Feb 15, 2022 | 75.35 | 76.35 | 74.80 | 76.13 | 76.13 | 6,766,200 |
Feb 14, 2022 | 73.94 | 74.62 | 73.01 | 74.45 | 74.45 | 5,245,000 |
Feb 11, 2022 | 75.97 | 76.55 | 73.55 | 73.98 | 73.98 | 6,673,400 |
Feb 10, 2022 | 75.96 | 78.39 | 75.24 | 76.40 | 76.40 | 6,432,200 |
Feb 09, 2022 | 76.83 | 78.67 | 76.61 | 78.29 | 78.29 | 7,061,600 |
Feb 08, 2022 | 73.12 | 76.07 | 72.05 | 75.36 | 75.36 | 7,903,200 |
Feb 07, 2022 | 74.09 | 74.99 | 72.81 | 73.15 | 73.15 | 6,135,800 |
Feb 04, 2022 | 71.94 | 74.95 | 71.86 | 73.77 | 73.77 | 6,082,900 |
Feb 03, 2022 | 72.08 | 73.30 | 71.33 | 71.85 | 71.85 | 7,493,700 |
Feb 02, 2022 | 75.58 | 75.71 | 72.41 | 73.21 | 73.21 | 5,887,100 |
Feb 01, 2022 | 74.26 | 75.89 | 73.84 | 75.08 | 75.08 | 7,408,300 |
Jan 31, 2022 | 71.84 | 74.95 | 71.79 | 74.88 | 74.88 | 9,331,100 |
Jan 28, 2022 | 67.60 | 69.42 | 66.20 | 69.34 | 69.34 | 9,026,500 |
Jan 27, 2022 | 70.75 | 70.80 | 65.79 | 66.68 | 66.68 | 13,137,100 |
Jan 26, 2022 | 72.90 | 73.49 | 70.51 | 71.11 | 71.11 | 9,546,100 |
Jan 25, 2022 | 70.28 | 72.97 | 70.20 | 72.15 | 72.15 | 7,291,200 |
Jan 24, 2022 | 72.52 | 72.52 | 68.11 | 71.74 | 71.74 | 15,486,200 |
Jan 21, 2022 | 77.60 | 77.68 | 72.66 | 73.46 | 73.46 | 14,440,500 |
Jan 20, 2022 | 77.25 | 81.24 | 76.77 | 77.00 | 77.00 | 26,218,300 |
Jan 19, 2022 | 73.18 | 74.22 | 72.03 | 72.30 | 72.30 | 6,318,300 |
Jan 18, 2022 | 71.12 | 74.93 | 71.09 | 73.40 | 73.40 | 10,208,100 |
Jan 14, 2022 | 73.90 | 74.01 | 71.93 | 73.72 | 73.72 | 12,783,100 |
Jan 13, 2022 | 74.47 | 74.47 | 71.15 | 71.44 | 71.44 | 12,504,200 |
Jan 12, 2022 | 78.17 | 78.60 | 75.86 | 76.40 | 76.40 | 12,939,600 |
Jan 11, 2022 | 71.00 | 76.83 | 70.43 | 76.76 | 76.76 | 27,375,600 |
Jan 10, 2022 | 69.69 | 71.06 | 68.17 | 69.60 | 69.60 | 15,804,200 |
Jan 07, 2022 | 68.39 | 69.68 | 67.13 | 68.24 | 68.24 | 13,008,300 |
Jan 06, 2022 | 65.25 | 68.07 | 63.67 | 66.78 | 66.78 | 12,965,400 |
Jan 05, 2022 | 63.57 | 65.59 | 62.17 | 63.02 | 63.02 | 19,188,100 |
Jan 04, 2022 | 67.70 | 67.84 | 63.11 | 64.20 | 64.20 | 19,989,800 |
Jan 03, 2022 | 68.90 | 69.49 | 66.87 | 68.33 | 68.33 | 9,374,400 |
Dec 31, 2021 | 69.57 | 70.92 | 69.32 | 70.07 | 70.07 | 5,446,200 |
Dec 30, 2021 | 65.87 | 71.67 | 65.79 | 70.40 | 70.40 | 13,902,600 |
Dec 29, 2021 | 66.50 | 67.01 | 64.70 | 65.63 | 65.63 | 6,469,300 |
Dec 28, 2021 | 67.30 | 67.32 | 65.56 | 65.87 | 65.87 | 9,263,500 |
Dec 27, 2021 | 67.70 | 68.88 | 67.54 | 67.71 | 67.71 | 7,682,300 |
Dec 23, 2021 | 67.87 | 69.50 | 66.18 | 68.65 | 68.65 | 26,529,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |