Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 51.09 | 51.17 | 50.09 | 50.24 | 50.24 | 460,428 |
May 17, 2022 | 51.42 | 52.52 | 51.32 | 52.47 | 52.47 | 1,510,900 |
May 16, 2022 | 50.85 | 51.45 | 49.97 | 50.93 | 50.93 | 1,501,600 |
May 13, 2022 | 50.49 | 51.35 | 50.24 | 51.09 | 51.09 | 2,131,900 |
May 12, 2022 | 48.86 | 50.16 | 48.60 | 50.12 | 50.12 | 1,889,300 |
May 11, 2022 | 49.49 | 50.21 | 48.66 | 48.79 | 48.79 | 1,799,900 |
May 10, 2022 | 50.61 | 50.86 | 48.87 | 49.76 | 49.76 | 1,804,200 |
May 09, 2022 | 50.23 | 51.19 | 49.85 | 50.06 | 50.06 | 1,667,700 |
May 06, 2022 | 50.57 | 50.98 | 49.78 | 50.87 | 50.87 | 1,276,000 |
May 05, 2022 | 52.05 | 52.30 | 50.31 | 50.80 | 50.80 | 1,332,700 |
May 04, 2022 | 50.82 | 52.75 | 50.28 | 52.72 | 52.72 | 1,606,600 |
May 03, 2022 | 50.65 | 51.24 | 50.43 | 50.80 | 50.80 | 2,030,200 |
May 02, 2022 | 49.71 | 50.45 | 49.24 | 50.29 | 50.29 | 1,752,200 |
Apr 29, 2022 | 50.88 | 51.29 | 49.54 | 49.63 | 49.63 | 1,742,300 |
Apr 28, 2022 | 50.09 | 51.44 | 49.91 | 51.12 | 51.12 | 2,145,900 |
Apr 27, 2022 | 49.33 | 50.11 | 48.79 | 49.48 | 49.48 | 2,474,600 |
Apr 26, 2022 | 49.42 | 49.79 | 48.90 | 49.00 | 49.00 | 1,715,900 |
Apr 25, 2022 | 49.04 | 49.93 | 48.32 | 49.87 | 49.87 | 1,830,000 |
Apr 22, 2022 | 49.53 | 50.02 | 49.14 | 49.37 | 49.37 | 2,022,100 |
Apr 21, 2022 | 51.15 | 51.84 | 49.93 | 49.98 | 49.98 | 1,946,400 |
Apr 20, 2022 | 50.23 | 51.09 | 50.16 | 50.74 | 50.74 | 1,962,700 |
Apr 19, 2022 | 47.86 | 50.05 | 47.86 | 49.76 | 49.76 | 2,312,500 |
Apr 18, 2022 | 46.83 | 48.19 | 46.83 | 47.79 | 47.79 | 2,153,000 |
Apr 14, 2022 | 46.76 | 47.50 | 46.70 | 47.00 | 47.00 | 1,975,500 |
Apr 13, 2022 | 45.80 | 46.65 | 45.71 | 46.64 | 46.64 | 1,124,300 |
Apr 12, 2022 | 45.78 | 46.76 | 45.65 | 45.96 | 45.96 | 2,681,200 |
Apr 11, 2022 | 45.22 | 46.38 | 45.12 | 45.48 | 45.48 | 1,384,400 |
Apr 08, 2022 | 45.00 | 46.26 | 44.76 | 45.57 | 45.57 | 1,439,400 |
Apr 07, 2022 | 44.43 | 45.16 | 43.71 | 44.92 | 44.92 | 2,459,900 |
Apr 06, 2022 | 43.95 | 44.75 | 43.37 | 44.61 | 44.61 | 1,971,200 |
Apr 05, 2022 | 45.23 | 45.48 | 44.12 | 44.26 | 44.26 | 1,656,800 |
Apr 04, 2022 | 45.19 | 45.63 | 44.97 | 45.38 | 45.38 | 2,057,700 |
Apr 01, 2022 | 46.00 | 46.36 | 44.99 | 45.20 | 45.20 | 1,343,800 |
Mar 31, 2022 | 46.97 | 46.97 | 45.39 | 45.41 | 45.41 | 1,669,100 |
Mar 30, 2022 | 47.12 | 47.23 | 46.55 | 46.77 | 46.77 | 1,373,700 |
Mar 29, 2022 | 46.51 | 47.52 | 46.37 | 47.31 | 47.31 | 1,356,300 |
Mar 28, 2022 | 46.01 | 46.12 | 45.20 | 45.53 | 45.53 | 1,213,800 |
Mar 25, 2022 | 45.77 | 45.95 | 45.20 | 45.80 | 45.80 | 1,597,400 |
Mar 24, 2022 | 45.75 | 46.15 | 45.10 | 45.40 | 45.40 | 1,696,600 |
Mar 23, 2022 | 46.62 | 46.62 | 45.32 | 45.38 | 45.38 | 880,400 |
Mar 22, 2022 | 46.30 | 47.27 | 46.30 | 46.67 | 46.67 | 1,766,200 |
Mar 21, 2022 | 46.78 | 47.36 | 45.89 | 46.28 | 46.28 | 1,410,100 |
Mar 18, 2022 | 45.79 | 47.25 | 45.75 | 46.75 | 46.75 | 4,075,500 |
Mar 17, 2022 | 46.77 | 46.96 | 46.36 | 46.65 | 46.65 | 2,334,000 |
Mar 16, 2022 | 45.90 | 47.10 | 45.90 | 47.06 | 47.06 | 2,293,600 |
Mar 15, 2022 | 45.61 | 46.31 | 45.07 | 45.45 | 45.45 | 1,469,400 |
Mar 14, 2022 | 44.53 | 46.17 | 44.38 | 45.16 | 45.16 | 2,063,300 |
Mar 11, 2022 | 44.89 | 45.16 | 44.01 | 44.05 | 44.05 | 1,284,000 |
Mar 10, 2022 | 44.05 | 45.34 | 44.05 | 44.45 | 44.45 | 2,147,300 |
Mar 09, 2022 | 43.84 | 45.52 | 43.37 | 45.09 | 45.09 | 1,515,300 |
Mar 08, 2022 | 42.98 | 43.68 | 42.36 | 42.55 | 42.55 | 3,072,000 |
Mar 07, 2022 | 44.88 | 44.88 | 42.83 | 42.86 | 42.86 | 1,824,300 |
Mar 04, 2022 | 46.37 | 46.37 | 44.47 | 44.95 | 44.95 | 2,171,500 |
Mar 03, 2022 | 47.69 | 47.86 | 46.66 | 46.99 | 46.99 | 2,945,200 |
Mar 02, 2022 | 46.07 | 48.29 | 46.05 | 47.40 | 47.40 | 3,191,700 |
Mar 01, 2022 | 46.83 | 47.08 | 45.52 | 45.86 | 45.86 | 1,889,600 |
Feb 28, 2022 | 47.13 | 47.39 | 46.02 | 46.95 | 46.95 | 2,444,900 |
Feb 25, 2022 | 45.82 | 48.16 | 45.74 | 48.03 | 48.03 | 1,707,000 |
Feb 24, 2022 | 44.21 | 45.96 | 43.63 | 45.93 | 45.93 | 2,589,100 |
Feb 23, 2022 | 48.25 | 48.42 | 45.39 | 45.49 | 45.49 | 2,893,500 |
Feb 22, 2022 | 48.25 | 49.47 | 47.92 | 48.10 | 48.10 | 3,880,100 |
Feb 18, 2022 | 47.38 | 50.04 | 47.18 | 49.17 | 49.17 | 5,466,300 |
Feb 17, 2022 | 52.00 | 52.00 | 46.86 | 47.64 | 47.64 | 6,457,800 |
Feb 16, 2022 | 54.75 | 55.84 | 54.75 | 55.60 | 55.60 | 1,349,200 |
Feb 15, 2022 | 54.42 | 55.10 | 54.02 | 54.88 | 54.88 | 1,098,400 |
Feb 14, 2022 | 53.79 | 54.30 | 53.38 | 53.77 | 53.77 | 1,415,900 |
Feb 11, 2022 | 54.90 | 55.13 | 53.45 | 53.70 | 53.70 | 1,471,400 |
Feb 10, 2022 | 56.20 | 56.76 | 54.66 | 54.88 | 54.88 | 1,704,500 |
Feb 09, 2022 | 56.33 | 57.38 | 56.33 | 56.97 | 56.97 | 1,177,000 |
Feb 08, 2022 | 55.27 | 56.06 | 54.99 | 55.81 | 55.81 | 1,292,500 |
Feb 07, 2022 | 55.18 | 55.37 | 54.49 | 55.04 | 55.04 | 1,218,100 |
Feb 04, 2022 | 55.42 | 55.56 | 54.35 | 55.02 | 55.02 | 1,305,500 |
Feb 03, 2022 | 56.59 | 56.84 | 55.58 | 55.68 | 55.68 | 1,127,700 |
Feb 02, 2022 | 55.53 | 57.34 | 55.53 | 57.12 | 57.12 | 2,321,300 |
Feb 01, 2022 | 54.84 | 55.83 | 54.27 | 55.71 | 55.71 | 1,974,300 |
Jan 31, 2022 | 53.66 | 54.94 | 53.53 | 54.89 | 54.89 | 1,561,700 |
Jan 28, 2022 | 53.78 | 54.19 | 52.67 | 54.17 | 54.17 | 1,192,200 |
Jan 27, 2022 | 54.88 | 55.38 | 53.23 | 53.61 | 53.61 | 1,254,100 |
Jan 26, 2022 | 55.08 | 55.63 | 53.79 | 54.24 | 54.24 | 1,834,000 |
Jan 25, 2022 | 54.61 | 55.23 | 53.59 | 54.63 | 54.63 | 1,695,500 |
Jan 24, 2022 | 53.00 | 55.44 | 52.50 | 55.29 | 55.29 | 2,679,400 |
Jan 21, 2022 | 53.55 | 54.62 | 53.27 | 53.75 | 53.75 | 1,644,300 |
Jan 20, 2022 | 55.02 | 55.62 | 53.38 | 53.51 | 53.51 | 1,125,700 |
Jan 19, 2022 | 55.79 | 55.98 | 54.66 | 54.74 | 54.74 | 1,022,600 |
Jan 18, 2022 | 56.07 | 56.21 | 54.95 | 55.40 | 55.40 | 1,047,400 |
Jan 14, 2022 | 57.04 | 57.22 | 55.99 | 56.68 | 56.68 | 902,200 |
Jan 13, 2022 | 57.90 | 58.37 | 57.30 | 57.50 | 57.50 | 1,353,200 |
Jan 12, 2022 | 57.98 | 58.64 | 57.44 | 57.70 | 57.70 | 903,800 |
Jan 11, 2022 | 57.76 | 57.91 | 56.81 | 57.62 | 57.62 | 1,532,900 |
Jan 10, 2022 | 57.79 | 58.10 | 56.86 | 57.68 | 57.68 | 1,306,400 |
Jan 07, 2022 | 59.34 | 59.45 | 58.22 | 58.27 | 58.27 | 1,266,500 |
Jan 06, 2022 | 59.05 | 59.66 | 58.48 | 59.36 | 59.36 | 1,167,900 |
Jan 05, 2022 | 59.49 | 60.04 | 58.48 | 58.72 | 58.72 | 1,470,100 |
Jan 04, 2022 | 58.87 | 59.96 | 58.69 | 59.49 | 59.49 | 1,594,700 |
Jan 03, 2022 | 60.26 | 60.43 | 58.05 | 58.61 | 58.61 | 1,031,100 |
Dec 31, 2021 | 59.15 | 60.23 | 59.15 | 60.03 | 60.03 | 919,200 |
Dec 30, 2021 | 59.28 | 59.82 | 58.85 | 59.34 | 59.34 | 695,300 |
Dec 29, 2021 | 58.86 | 59.55 | 58.72 | 59.31 | 59.31 | 478,100 |
Dec 28, 2021 | 58.66 | 59.16 | 58.65 | 58.81 | 58.81 | 552,300 |
Dec 27, 2021 | 57.79 | 58.72 | 57.62 | 58.63 | 58.63 | 963,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |