Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 50.74 | 51.47 | 50.71 | 51.14 | 51.14 | 1,661,519 |
May 26, 2022 | 50.03 | 51.55 | 50.03 | 50.77 | 50.77 | 1,603,200 |
May 25, 2022 | 50.09 | 50.87 | 49.91 | 50.14 | 50.14 | 1,706,500 |
May 24, 2022 | 50.24 | 50.44 | 49.50 | 50.23 | 50.23 | 1,289,900 |
May 23, 2022 | 50.76 | 51.01 | 49.91 | 50.69 | 50.69 | 1,535,600 |
May 20, 2022 | 50.74 | 50.84 | 49.35 | 50.38 | 50.38 | 2,396,700 |
May 19, 2022 | 50.63 | 51.02 | 50.21 | 50.29 | 50.29 | 2,372,100 |
May 18, 2022 | 51.56 | 51.75 | 50.63 | 50.81 | 50.81 | 1,406,600 |
May 17, 2022 | 52.43 | 52.56 | 51.57 | 52.02 | 52.02 | 1,352,400 |
May 16, 2022 | 51.53 | 51.95 | 51.19 | 51.73 | 51.73 | 1,582,800 |
May 13, 2022 | 50.63 | 52.01 | 50.60 | 51.76 | 51.76 | 1,131,500 |
May 12, 2022 | 49.50 | 50.54 | 49.37 | 50.04 | 50.04 | 1,384,800 |
May 11, 2022 | 50.99 | 51.51 | 49.90 | 49.96 | 49.96 | 1,476,400 |
May 10, 2022 | 51.43 | 51.91 | 50.62 | 51.02 | 51.02 | 2,106,000 |
May 09, 2022 | 51.67 | 52.27 | 50.79 | 50.83 | 50.83 | 2,027,500 |
May 06, 2022 | 53.08 | 53.59 | 52.22 | 52.51 | 52.51 | 1,748,100 |
May 05, 2022 | 53.67 | 53.94 | 52.42 | 53.27 | 53.27 | 2,185,300 |
May 04, 2022 | 54.50 | 54.75 | 52.16 | 54.31 | 54.31 | 2,617,700 |
May 03, 2022 | 58.40 | 58.40 | 55.08 | 55.16 | 55.16 | 2,543,400 |
May 02, 2022 | 56.93 | 57.55 | 56.22 | 56.96 | 56.96 | 1,970,100 |
Apr 29, 2022 | 58.26 | 58.86 | 57.04 | 57.09 | 57.09 | 1,254,500 |
Apr 28, 2022 | 58.01 | 58.93 | 57.17 | 58.36 | 58.36 | 1,087,500 |
Apr 27, 2022 | 57.73 | 58.19 | 57.19 | 57.68 | 57.68 | 1,212,100 |
Apr 26, 2022 | 58.15 | 58.29 | 57.35 | 57.82 | 57.82 | 1,399,800 |
Apr 25, 2022 | 57.60 | 58.80 | 57.10 | 58.72 | 58.72 | 2,269,100 |
Apr 22, 2022 | 60.40 | 60.42 | 57.85 | 57.89 | 57.89 | 1,118,700 |
Apr 21, 2022 | 61.78 | 61.79 | 60.41 | 60.53 | 60.53 | 725,600 |
Apr 20, 2022 | 60.64 | 61.46 | 60.48 | 61.36 | 61.36 | 1,119,200 |
Apr 19, 2022 | 59.65 | 60.45 | 59.65 | 60.22 | 60.22 | 944,900 |
Apr 18, 2022 | 60.10 | 60.79 | 59.70 | 59.80 | 59.80 | 917,500 |
Apr 14, 2022 | 60.09 | 60.57 | 59.76 | 60.43 | 60.43 | 1,031,000 |
Apr 13, 2022 | 58.93 | 60.30 | 58.93 | 59.94 | 59.94 | 896,400 |
Apr 12, 2022 | 59.34 | 59.84 | 58.66 | 59.08 | 59.08 | 1,038,100 |
Apr 11, 2022 | 59.03 | 59.48 | 58.78 | 59.25 | 59.25 | 698,500 |
Apr 08, 2022 | 59.15 | 59.69 | 58.89 | 59.15 | 59.15 | 772,900 |
Apr 07, 2022 | 59.14 | 59.34 | 58.36 | 59.16 | 59.16 | 1,361,800 |
Apr 06, 2022 | 58.30 | 59.22 | 57.63 | 59.20 | 59.20 | 1,222,200 |
Apr 05, 2022 | 58.66 | 59.38 | 58.54 | 58.75 | 58.75 | 933,900 |
Apr 04, 2022 | 58.05 | 59.23 | 58.05 | 58.99 | 58.99 | 912,800 |
Apr 01, 2022 | 58.84 | 58.85 | 57.58 | 58.22 | 58.22 | 1,012,100 |
Mar 31, 2022 | 58.46 | 59.13 | 58.18 | 58.39 | 58.39 | 748,900 |
Mar 30, 2022 | 57.64 | 58.53 | 57.57 | 58.26 | 58.26 | 755,100 |
Mar 29, 2022 | 57.74 | 58.16 | 57.50 | 57.82 | 57.82 | 883,500 |
Mar 28, 2022 | 57.17 | 57.31 | 56.31 | 56.96 | 56.96 | 911,000 |
Mar 25, 2022 | 57.18 | 57.31 | 56.89 | 57.28 | 57.28 | 698,000 |
Mar 24, 2022 | 56.52 | 57.13 | 56.20 | 57.13 | 57.13 | 789,500 |
Mar 23, 2022 | 57.99 | 57.99 | 56.55 | 56.59 | 56.59 | 1,228,600 |
Mar 22, 2022 | 57.90 | 58.42 | 57.51 | 58.18 | 58.18 | 3,059,400 |
Mar 21, 2022 | 58.50 | 58.50 | 57.51 | 58.03 | 58.03 | 1,273,900 |
Mar 18, 2022 | 57.61 | 58.50 | 57.09 | 58.40 | 58.40 | 3,797,300 |
Mar 17, 2022 | 56.86 | 57.89 | 56.85 | 57.88 | 57.88 | 1,452,600 |
Mar 16, 2022 | 57.19 | 57.59 | 56.28 | 57.39 | 57.39 | 1,549,600 |
Mar 15, 2022 | 56.52 | 57.24 | 56.01 | 56.35 | 56.35 | 1,974,000 |
Mar 14, 2022 | 56.51 | 56.93 | 55.64 | 56.16 | 56.16 | 1,901,100 |
Mar 11, 2022 | 58.07 | 58.22 | 56.38 | 56.47 | 56.47 | 1,562,700 |
Mar 10, 2022 | 57.00 | 57.89 | 56.49 | 57.49 | 57.49 | 1,244,800 |
Mar 09, 2022 | 56.65 | 58.04 | 56.65 | 57.31 | 57.31 | 2,227,200 |
Mar 08, 2022 | 54.44 | 57.25 | 54.01 | 55.27 | 55.27 | 1,910,800 |
Mar 07, 2022 | 55.87 | 55.91 | 54.23 | 54.31 | 54.31 | 2,002,200 |
Mar 04, 2022 | 54.65 | 55.73 | 54.60 | 55.50 | 55.50 | 1,719,200 |
Mar 03, 2022 | 56.20 | 56.20 | 55.04 | 55.21 | 55.21 | 1,324,900 |
Mar 02, 2022 | 55.22 | 56.22 | 55.00 | 55.98 | 55.98 | 1,203,900 |
Mar 01, 2022 | 55.67 | 55.71 | 54.48 | 54.64 | 54.64 | 1,407,000 |
Feb 28, 2022 | 56.23 | 56.59 | 55.47 | 55.98 | 55.98 | 1,658,900 |
Feb 25, 2022 | 55.98 | 57.04 | 55.48 | 57.01 | 57.01 | 1,154,800 |
Feb 24, 2022 | 54.64 | 56.10 | 54.21 | 56.05 | 56.05 | 1,546,500 |
Feb 23, 2022 | 57.39 | 57.47 | 55.70 | 55.78 | 55.78 | 1,253,700 |
Feb 22, 2022 | 56.46 | 57.31 | 56.35 | 56.78 | 56.78 | 1,345,700 |
Feb 18, 2022 | 57.27 | 57.71 | 56.77 | 57.05 | 57.05 | 946,000 |
Feb 17, 2022 | 58.14 | 58.29 | 56.84 | 57.01 | 57.01 | 1,270,500 |
Feb 16, 2022 | 59.29 | 59.55 | 58.13 | 58.57 | 58.57 | 1,528,300 |
Feb 15, 2022 | 58.33 | 59.73 | 57.80 | 59.21 | 59.21 | 2,615,000 |
Feb 14, 2022 | 57.29 | 58.09 | 56.60 | 57.16 | 57.16 | 1,711,400 |
Feb 11, 2022 | 57.75 | 58.46 | 57.04 | 57.46 | 57.46 | 1,355,600 |
Feb 10, 2022 | 57.24 | 58.57 | 57.10 | 57.53 | 57.53 | 1,126,000 |
Feb 09, 2022 | 57.22 | 57.83 | 57.19 | 57.82 | 57.82 | 896,700 |
Feb 08, 2022 | 55.81 | 56.72 | 55.71 | 56.68 | 56.68 | 1,001,600 |
Feb 07, 2022 | 55.89 | 56.30 | 55.62 | 55.94 | 55.94 | 635,300 |
Feb 04, 2022 | 55.46 | 55.92 | 54.92 | 55.74 | 55.74 | 952,700 |
Feb 03, 2022 | 56.50 | 56.64 | 55.43 | 55.61 | 55.61 | 1,050,800 |
Feb 02, 2022 | 56.56 | 57.30 | 56.29 | 56.97 | 56.97 | 1,229,900 |
Feb 01, 2022 | 56.09 | 56.52 | 55.61 | 56.49 | 56.49 | 807,800 |
Jan 31, 2022 | 54.91 | 55.99 | 54.70 | 55.97 | 55.97 | 883,100 |
Jan 28, 2022 | 53.81 | 54.99 | 53.47 | 54.97 | 54.97 | 1,057,900 |
Jan 27, 2022 | 54.81 | 55.17 | 53.88 | 53.98 | 53.98 | 1,121,000 |
Jan 26, 2022 | 54.92 | 55.86 | 54.11 | 54.44 | 54.44 | 1,154,800 |
Jan 25, 2022 | 55.00 | 55.38 | 53.93 | 54.50 | 54.50 | 1,401,000 |
Jan 24, 2022 | 54.77 | 55.77 | 53.70 | 55.75 | 55.75 | 1,857,700 |
Jan 21, 2022 | 56.11 | 56.82 | 55.35 | 55.39 | 55.39 | 1,177,200 |
Jan 20, 2022 | 56.62 | 57.14 | 56.06 | 56.10 | 56.10 | 1,079,500 |
Jan 19, 2022 | 56.63 | 56.64 | 55.83 | 56.17 | 56.17 | 1,521,000 |
Jan 18, 2022 | 56.86 | 57.07 | 55.87 | 56.50 | 56.50 | 1,694,300 |
Jan 14, 2022 | 56.33 | 57.49 | 56.33 | 57.19 | 57.19 | 1,764,500 |
Jan 13, 2022 | 58.59 | 58.88 | 57.73 | 57.76 | 57.76 | 1,113,000 |
Jan 12, 2022 | 59.64 | 59.73 | 57.92 | 58.39 | 58.39 | 1,989,900 |
Jan 11, 2022 | 58.32 | 59.96 | 58.09 | 59.51 | 59.51 | 1,780,700 |
Jan 10, 2022 | 58.17 | 58.29 | 57.26 | 58.25 | 58.25 | 1,364,600 |
Jan 07, 2022 | 58.38 | 58.78 | 58.05 | 58.30 | 58.30 | 1,402,100 |
Jan 06, 2022 | 57.87 | 58.97 | 57.87 | 58.72 | 58.72 | 987,700 |
Jan 05, 2022 | 58.98 | 59.37 | 57.84 | 57.88 | 57.88 | 1,762,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |