Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 46.66 | 47.88 | 45.96 | 47.20 | 47.20 | 4,153,900 |
May 19, 2022 | 44.50 | 47.54 | 44.28 | 46.33 | 46.33 | 5,078,600 |
May 18, 2022 | 47.68 | 47.68 | 44.73 | 45.32 | 45.32 | 3,610,200 |
May 17, 2022 | 45.12 | 47.48 | 44.52 | 47.14 | 47.14 | 5,135,500 |
May 16, 2022 | 45.16 | 46.46 | 44.02 | 44.25 | 44.25 | 5,956,800 |
May 13, 2022 | 43.68 | 45.49 | 43.42 | 45.15 | 45.15 | 6,409,300 |
May 12, 2022 | 42.85 | 43.45 | 41.01 | 42.40 | 42.40 | 5,875,500 |
May 11, 2022 | 44.74 | 47.32 | 42.78 | 43.18 | 43.18 | 7,614,500 |
May 10, 2022 | 43.80 | 47.29 | 42.04 | 43.94 | 43.94 | 14,258,800 |
May 09, 2022 | 53.78 | 53.78 | 46.42 | 47.31 | 47.31 | 8,231,900 |
May 06, 2022 | 56.13 | 56.38 | 53.56 | 55.62 | 55.62 | 5,036,000 |
May 05, 2022 | 57.38 | 57.60 | 53.30 | 55.13 | 55.13 | 4,616,700 |
May 04, 2022 | 56.12 | 56.85 | 53.45 | 56.72 | 56.72 | 4,419,500 |
May 03, 2022 | 50.98 | 55.29 | 50.81 | 55.19 | 55.19 | 5,306,200 |
May 02, 2022 | 50.26 | 51.95 | 49.42 | 50.95 | 50.95 | 3,121,500 |
Apr 29, 2022 | 52.32 | 53.96 | 50.84 | 51.19 | 51.19 | 3,361,700 |
Apr 28, 2022 | 50.20 | 52.58 | 48.58 | 52.27 | 52.27 | 4,169,800 |
Apr 27, 2022 | 49.83 | 50.45 | 48.18 | 49.91 | 49.91 | 4,572,400 |
Apr 26, 2022 | 49.67 | 50.74 | 48.70 | 49.73 | 49.73 | 4,615,400 |
Apr 25, 2022 | 48.16 | 49.77 | 46.06 | 49.29 | 49.29 | 5,726,900 |
Apr 22, 2022 | 53.31 | 53.78 | 49.50 | 50.30 | 50.30 | 4,805,600 |
Apr 21, 2022 | 56.60 | 57.21 | 53.37 | 53.58 | 53.58 | 3,992,200 |
Apr 20, 2022 | 54.67 | 56.72 | 54.43 | 56.03 | 56.03 | 3,800,500 |
Apr 19, 2022 | 53.50 | 54.68 | 52.94 | 53.76 | 53.76 | 3,676,800 |
Apr 18, 2022 | 53.84 | 54.53 | 52.75 | 54.27 | 54.27 | 4,347,400 |
Apr 14, 2022 | 52.79 | 53.89 | 52.34 | 53.18 | 53.18 | 3,342,200 |
Apr 13, 2022 | 52.46 | 53.33 | 51.66 | 52.98 | 52.98 | 3,499,500 |
Apr 12, 2022 | 51.04 | 52.83 | 50.92 | 51.41 | 51.41 | 4,167,700 |
Apr 11, 2022 | 51.71 | 51.87 | 49.75 | 49.76 | 49.76 | 3,840,800 |
Apr 08, 2022 | 51.85 | 53.26 | 51.05 | 52.63 | 52.63 | 4,502,900 |
Apr 07, 2022 | 51.48 | 52.31 | 49.87 | 51.54 | 51.54 | 3,301,900 |
Apr 06, 2022 | 52.42 | 52.69 | 50.11 | 50.50 | 50.50 | 3,699,900 |
Apr 05, 2022 | 55.01 | 55.51 | 51.64 | 51.66 | 51.66 | 3,816,900 |
Apr 04, 2022 | 56.02 | 56.31 | 53.75 | 54.47 | 54.47 | 5,714,600 |
Apr 01, 2022 | 53.94 | 55.50 | 53.72 | 55.24 | 55.24 | 2,464,600 |
Mar 31, 2022 | 53.85 | 55.55 | 53.65 | 54.07 | 54.07 | 3,847,200 |
Mar 30, 2022 | 54.35 | 55.09 | 53.80 | 54.52 | 54.52 | 3,345,600 |
Mar 29, 2022 | 52.12 | 53.57 | 51.26 | 53.38 | 53.38 | 4,837,400 |
Mar 28, 2022 | 53.38 | 54.13 | 52.40 | 53.84 | 53.84 | 7,098,900 |
Mar 25, 2022 | 52.05 | 55.45 | 51.97 | 55.13 | 55.13 | 3,970,600 |
Mar 24, 2022 | 52.43 | 53.52 | 51.91 | 52.55 | 52.55 | 3,759,200 |
Mar 23, 2022 | 51.33 | 53.00 | 51.23 | 52.50 | 52.50 | 4,457,300 |
Mar 22, 2022 | 50.66 | 50.82 | 49.26 | 50.42 | 50.42 | 2,771,500 |
Mar 21, 2022 | 49.10 | 50.84 | 48.49 | 50.74 | 50.74 | 5,406,700 |
Mar 18, 2022 | 47.56 | 48.50 | 47.29 | 47.98 | 47.98 | 7,143,200 |
Mar 17, 2022 | 45.17 | 47.58 | 44.79 | 47.42 | 47.42 | 5,014,500 |
Mar 16, 2022 | 43.23 | 44.11 | 42.55 | 43.75 | 43.75 | 4,436,500 |
Mar 15, 2022 | 41.86 | 43.91 | 41.69 | 43.12 | 43.12 | 3,460,100 |
Mar 14, 2022 | 45.17 | 45.17 | 42.19 | 43.84 | 43.84 | 3,528,700 |
Mar 14, 2022 | 0.2 Dividend | |||||
Mar 11, 2022 | 46.67 | 47.74 | 45.84 | 45.93 | 45.73 | 3,537,600 |
Mar 10, 2022 | 46.28 | 47.61 | 45.09 | 47.60 | 47.39 | 5,210,600 |
Mar 09, 2022 | 44.48 | 47.45 | 43.62 | 46.16 | 45.96 | 5,628,200 |
Mar 08, 2022 | 49.25 | 50.01 | 45.46 | 47.17 | 46.96 | 5,289,800 |
Mar 07, 2022 | 49.34 | 50.87 | 47.02 | 48.74 | 48.53 | 6,908,900 |
Mar 04, 2022 | 46.58 | 48.82 | 46.45 | 48.65 | 48.44 | 4,995,700 |
Mar 03, 2022 | 46.68 | 47.42 | 45.93 | 46.43 | 46.23 | 7,482,700 |
Mar 02, 2022 | 48.10 | 49.10 | 47.14 | 47.40 | 47.19 | 4,360,600 |
Mar 01, 2022 | 46.06 | 47.90 | 46.05 | 47.13 | 46.92 | 4,773,300 |
Feb 28, 2022 | 41.66 | 45.86 | 41.66 | 45.85 | 45.65 | 6,019,900 |
Feb 25, 2022 | 39.85 | 41.60 | 38.92 | 41.41 | 41.23 | 8,026,600 |
Feb 24, 2022 | 40.86 | 41.22 | 38.19 | 39.69 | 39.52 | 6,955,300 |
Feb 23, 2022 | 39.74 | 40.73 | 39.63 | 39.99 | 39.82 | 4,199,400 |
Feb 22, 2022 | 41.97 | 42.26 | 38.55 | 39.17 | 39.00 | 4,833,400 |
Feb 18, 2022 | 40.25 | 41.71 | 40.25 | 40.50 | 40.32 | 2,541,500 |
Feb 17, 2022 | 41.29 | 42.52 | 41.02 | 41.27 | 41.09 | 3,482,900 |
Feb 16, 2022 | 41.15 | 42.61 | 40.71 | 41.06 | 40.88 | 3,014,600 |
Feb 15, 2022 | 40.35 | 40.96 | 39.68 | 40.48 | 40.30 | 2,280,600 |
Feb 14, 2022 | 42.74 | 42.99 | 40.85 | 41.67 | 41.49 | 2,690,800 |
Feb 11, 2022 | 41.32 | 43.10 | 41.03 | 42.58 | 42.39 | 3,933,000 |
Feb 10, 2022 | 40.06 | 42.67 | 40.06 | 41.13 | 40.95 | 4,402,500 |
Feb 09, 2022 | 38.64 | 40.53 | 38.64 | 40.52 | 40.34 | 2,125,000 |
Feb 08, 2022 | 40.23 | 40.34 | 38.77 | 38.96 | 38.79 | 2,919,600 |
Feb 07, 2022 | 40.89 | 41.16 | 40.04 | 40.43 | 40.25 | 2,623,300 |
Feb 04, 2022 | 41.35 | 43.02 | 40.77 | 41.06 | 40.88 | 4,070,900 |
Feb 03, 2022 | 40.29 | 41.69 | 39.78 | 40.82 | 40.64 | 3,157,200 |
Feb 02, 2022 | 40.48 | 40.96 | 39.69 | 40.66 | 40.48 | 2,600,900 |
Feb 01, 2022 | 38.43 | 40.94 | 38.17 | 40.78 | 40.60 | 3,739,600 |
Jan 31, 2022 | 38.29 | 39.00 | 37.38 | 38.80 | 38.63 | 2,780,300 |
Jan 28, 2022 | 38.11 | 38.59 | 36.88 | 38.23 | 38.06 | 2,736,200 |
Jan 27, 2022 | 39.40 | 39.87 | 36.92 | 37.85 | 37.69 | 3,132,800 |
Jan 26, 2022 | 39.78 | 40.40 | 37.75 | 38.33 | 38.16 | 3,988,300 |
Jan 25, 2022 | 36.94 | 39.21 | 35.92 | 38.90 | 38.73 | 2,970,500 |
Jan 24, 2022 | 35.30 | 37.82 | 34.41 | 37.50 | 37.34 | 4,071,900 |
Jan 21, 2022 | 37.30 | 37.78 | 35.43 | 36.69 | 36.53 | 4,523,600 |
Jan 20, 2022 | 38.66 | 40.07 | 37.88 | 37.88 | 37.72 | 3,139,500 |
Jan 19, 2022 | 39.62 | 39.93 | 38.15 | 39.24 | 39.07 | 4,482,800 |
Jan 18, 2022 | 40.49 | 41.31 | 38.65 | 39.31 | 39.14 | 6,669,900 |
Jan 14, 2022 | 38.68 | 41.34 | 38.56 | 41.33 | 41.15 | 3,858,800 |
Jan 13, 2022 | 39.67 | 40.09 | 38.41 | 38.73 | 38.56 | 3,372,900 |
Jan 12, 2022 | 39.92 | 40.14 | 38.79 | 39.34 | 39.17 | 2,826,100 |
Jan 11, 2022 | 38.79 | 39.58 | 37.69 | 39.37 | 39.20 | 3,623,200 |
Jan 10, 2022 | 37.73 | 38.21 | 37.17 | 38.13 | 37.96 | 2,908,500 |
Jan 07, 2022 | 38.44 | 38.65 | 37.39 | 37.81 | 37.65 | 2,177,500 |
Jan 06, 2022 | 38.68 | 38.86 | 36.99 | 38.04 | 37.87 | 3,277,800 |
Jan 05, 2022 | 38.01 | 38.58 | 36.88 | 37.01 | 36.85 | 3,694,800 |
Jan 04, 2022 | 35.35 | 37.49 | 35.19 | 37.46 | 37.30 | 3,290,400 |
Jan 03, 2022 | 33.65 | 35.32 | 33.59 | 35.11 | 34.96 | 2,491,300 |
Dec 31, 2021 | 33.30 | 33.82 | 33.07 | 33.70 | 33.55 | 2,000,400 |
Dec 30, 2021 | 33.80 | 34.50 | 33.27 | 33.36 | 33.21 | 1,635,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |