Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 48.97 | 49.02 | 47.72 | 48.74 | 48.74 | 1,933,200 |
May 19, 2022 | 48.61 | 49.05 | 48.26 | 48.57 | 48.57 | 2,466,700 |
May 18, 2022 | 50.50 | 50.50 | 48.95 | 49.09 | 49.09 | 2,054,600 |
May 17, 2022 | 50.67 | 51.01 | 50.44 | 51.00 | 51.00 | 2,075,000 |
May 16, 2022 | 49.96 | 50.45 | 49.63 | 50.06 | 50.06 | 1,751,800 |
May 13, 2022 | 49.80 | 50.19 | 49.57 | 50.06 | 50.06 | 2,194,000 |
May 12, 2022 | 49.05 | 49.53 | 48.60 | 49.43 | 49.43 | 3,309,700 |
May 11, 2022 | 49.78 | 50.44 | 49.24 | 49.29 | 49.29 | 3,254,600 |
May 10, 2022 | 50.51 | 50.67 | 49.42 | 49.86 | 49.86 | 4,192,100 |
May 09, 2022 | 50.18 | 50.44 | 49.77 | 49.96 | 49.96 | 3,784,700 |
May 06, 2022 | 50.68 | 51.02 | 50.16 | 50.81 | 50.81 | 3,921,200 |
May 05, 2022 | 51.92 | 51.94 | 50.47 | 50.97 | 50.97 | 3,828,000 |
May 04, 2022 | 51.01 | 52.43 | 50.87 | 52.37 | 52.37 | 3,928,000 |
May 03, 2022 | 50.75 | 51.29 | 50.53 | 50.91 | 50.91 | 2,580,700 |
May 02, 2022 | 50.68 | 50.96 | 49.71 | 50.68 | 50.68 | 4,186,000 |
Apr 29, 2022 | 51.82 | 51.98 | 50.48 | 50.59 | 50.59 | 2,762,400 |
Apr 28, 2022 | 51.52 | 52.34 | 51.19 | 52.18 | 52.18 | 2,054,600 |
Apr 27, 2022 | 51.15 | 51.75 | 50.99 | 51.23 | 51.23 | 3,235,100 |
Apr 26, 2022 | 51.80 | 52.10 | 51.04 | 51.05 | 51.05 | 3,225,200 |
Apr 25, 2022 | 51.67 | 52.23 | 51.00 | 52.14 | 52.14 | 2,799,600 |
Apr 22, 2022 | 53.01 | 53.02 | 51.79 | 51.87 | 51.87 | 2,432,300 |
Apr 21, 2022 | 53.99 | 54.14 | 53.07 | 53.17 | 53.17 | 3,386,700 |
Apr 20, 2022 | 53.53 | 53.93 | 53.52 | 53.69 | 53.69 | 2,316,400 |
Apr 19, 2022 | 52.56 | 53.34 | 52.56 | 53.25 | 53.25 | 2,183,400 |
Apr 18, 2022 | 52.37 | 52.83 | 52.30 | 52.53 | 52.53 | 1,747,800 |
Apr 14, 2022 | 53.02 | 53.25 | 52.56 | 52.58 | 52.58 | 1,669,900 |
Apr 13, 2022 | 52.59 | 53.00 | 52.52 | 52.96 | 52.96 | 1,670,200 |
Apr 12, 2022 | 53.03 | 53.38 | 52.47 | 52.65 | 52.65 | 2,049,300 |
Apr 11, 2022 | 53.25 | 53.47 | 52.78 | 52.86 | 52.86 | 1,714,700 |
Apr 08, 2022 | 53.30 | 53.67 | 53.17 | 53.43 | 53.43 | 2,439,100 |
Apr 07, 2022 | 52.98 | 53.55 | 52.79 | 53.38 | 53.38 | 2,696,800 |
Apr 06, 2022 | 52.79 | 53.22 | 52.72 | 53.06 | 53.06 | 1,633,400 |
Apr 05, 2022 | 53.34 | 53.76 | 53.01 | 53.15 | 53.15 | 1,396,500 |
Apr 04, 2022 | 53.42 | 53.55 | 53.05 | 53.51 | 53.51 | 1,914,200 |
Apr 01, 2022 | 53.62 | 53.62 | 53.01 | 53.48 | 53.48 | 2,140,300 |
Mar 31, 2022 | 54.04 | 54.21 | 53.38 | 53.41 | 53.41 | 1,717,100 |
Mar 30, 2022 | 54.39 | 54.51 | 53.95 | 54.19 | 54.19 | 1,715,200 |
Mar 29, 2022 | 54.37 | 54.55 | 54.03 | 54.47 | 54.47 | 1,889,900 |
Mar 28, 2022 | 53.70 | 53.93 | 53.36 | 53.91 | 53.91 | 1,739,100 |
Mar 25, 2022 | 53.52 | 53.85 | 53.42 | 53.78 | 53.78 | 1,675,700 |
Mar 24, 2022 | 53.03 | 53.40 | 52.88 | 53.38 | 53.38 | 1,522,800 |
Mar 23, 2022 | 53.57 | 53.59 | 53.03 | 53.03 | 53.03 | 1,541,100 |
Mar 22, 2022 | 53.66 | 53.87 | 53.57 | 53.75 | 53.75 | 1,720,500 |
Mar 21, 2022 | 53.54 | 53.81 | 53.09 | 53.37 | 53.37 | 1,528,400 |
Mar 18, 2022 | 53.10 | 53.52 | 52.85 | 53.49 | 53.49 | 3,056,200 |
Mar 17, 2022 | 52.49 | 53.22 | 52.46 | 53.20 | 53.20 | 3,702,900 |
Mar 16, 2022 | 52.28 | 52.72 | 51.74 | 52.71 | 52.71 | 3,423,600 |
Mar 15, 2022 | 51.38 | 52.08 | 51.33 | 51.99 | 51.99 | 1,902,200 |
Mar 14, 2022 | 51.24 | 51.74 | 50.89 | 51.04 | 51.04 | 1,647,600 |
Mar 11, 2022 | 51.58 | 51.82 | 50.89 | 50.97 | 50.97 | 2,057,600 |
Mar 10, 2022 | 51.05 | 51.43 | 50.81 | 51.33 | 51.33 | 2,271,400 |
Mar 09, 2022 | 51.62 | 51.96 | 51.37 | 51.63 | 51.63 | 2,375,600 |
Mar 08, 2022 | 51.32 | 51.89 | 50.64 | 50.66 | 50.66 | 2,919,200 |
Mar 07, 2022 | 52.28 | 52.30 | 51.24 | 51.25 | 51.25 | 2,701,900 |
Mar 04, 2022 | 52.02 | 52.49 | 51.87 | 52.46 | 52.46 | 2,430,500 |
Mar 03, 2022 | 52.79 | 53.03 | 52.28 | 52.59 | 52.59 | 4,128,200 |
Mar 02, 2022 | 51.80 | 52.74 | 51.77 | 52.55 | 52.55 | 3,365,500 |
Mar 01, 2022 | 52.14 | 52.42 | 51.24 | 51.54 | 51.54 | 2,569,400 |
Feb 28, 2022 | 51.90 | 52.55 | 51.77 | 52.43 | 52.43 | 2,369,300 |
Feb 25, 2022 | 51.49 | 52.81 | 51.45 | 52.72 | 52.72 | 2,350,300 |
Feb 24, 2022 | 50.27 | 51.34 | 50.04 | 51.26 | 51.26 | 5,099,700 |
Feb 23, 2022 | 52.31 | 52.37 | 51.20 | 51.29 | 51.29 | 2,394,000 |
Feb 22, 2022 | 52.28 | 52.55 | 51.65 | 52.01 | 52.01 | 3,192,800 |
Feb 18, 2022 | 52.60 | 52.85 | 52.25 | 52.46 | 52.46 | 2,460,800 |
Feb 17, 2022 | 53.13 | 53.13 | 52.55 | 52.64 | 52.64 | 1,889,700 |
Feb 16, 2022 | 53.16 | 53.60 | 53.02 | 53.44 | 53.44 | 2,704,700 |
Feb 15, 2022 | 53.25 | 53.51 | 53.15 | 53.40 | 53.40 | 1,594,300 |
Feb 14, 2022 | 53.02 | 53.14 | 52.34 | 52.77 | 52.77 | 3,438,000 |
Feb 11, 2022 | 53.79 | 54.06 | 52.90 | 53.06 | 53.06 | 2,857,500 |
Feb 10, 2022 | 54.12 | 54.68 | 53.56 | 53.78 | 53.78 | 2,117,400 |
Feb 09, 2022 | 54.55 | 54.73 | 54.50 | 54.67 | 54.67 | 3,106,200 |
Feb 08, 2022 | 53.82 | 54.29 | 53.71 | 54.17 | 54.17 | 2,327,600 |
Feb 07, 2022 | 53.87 | 54.05 | 53.60 | 53.72 | 53.72 | 1,732,000 |
Feb 04, 2022 | 53.61 | 54.16 | 53.31 | 53.79 | 53.79 | 2,131,600 |
Feb 03, 2022 | 54.34 | 54.44 | 53.81 | 53.88 | 53.88 | 3,644,400 |
Feb 02, 2022 | 54.05 | 54.67 | 53.99 | 54.59 | 54.59 | 2,973,200 |
Feb 01, 2022 | 53.85 | 54.15 | 53.53 | 54.10 | 54.10 | 3,773,100 |
Jan 31, 2022 | 53.02 | 53.80 | 52.91 | 53.78 | 53.78 | 1,945,900 |
Jan 28, 2022 | 52.46 | 53.32 | 51.91 | 53.32 | 53.32 | 2,527,400 |
Jan 27, 2022 | 52.99 | 53.47 | 52.23 | 52.47 | 52.47 | 4,393,800 |
Jan 26, 2022 | 53.15 | 53.54 | 52.12 | 52.62 | 52.62 | 4,889,600 |
Jan 25, 2022 | 52.32 | 53.16 | 51.66 | 52.73 | 52.73 | 4,044,300 |
Jan 24, 2022 | 52.31 | 53.07 | 51.31 | 53.02 | 53.02 | 6,016,800 |
Jan 21, 2022 | 53.50 | 53.78 | 52.82 | 52.90 | 52.90 | 4,133,800 |
Jan 20, 2022 | 54.10 | 54.61 | 53.42 | 53.49 | 53.49 | 2,534,000 |
Jan 19, 2022 | 54.64 | 54.71 | 53.95 | 53.98 | 53.98 | 2,274,100 |
Jan 18, 2022 | 54.90 | 55.01 | 54.29 | 54.45 | 54.45 | 2,686,200 |
Jan 14, 2022 | 55.10 | 55.38 | 54.92 | 55.36 | 55.36 | 1,891,200 |
Jan 13, 2022 | 55.98 | 56.09 | 55.46 | 55.59 | 55.59 | 2,465,100 |
Jan 12, 2022 | 55.94 | 56.04 | 55.67 | 55.88 | 55.88 | 2,346,000 |
Jan 11, 2022 | 55.62 | 55.85 | 55.18 | 55.85 | 55.85 | 2,460,300 |
Jan 10, 2022 | 55.58 | 55.62 | 55.01 | 55.61 | 55.61 | 3,381,400 |
Jan 07, 2022 | 55.60 | 55.82 | 55.48 | 55.67 | 55.67 | 1,943,900 |
Jan 06, 2022 | 55.72 | 55.86 | 55.50 | 55.64 | 55.64 | 1,684,600 |
Jan 05, 2022 | 56.15 | 56.42 | 55.59 | 55.62 | 55.62 | 2,133,500 |
Jan 04, 2022 | 55.83 | 56.19 | 55.83 | 56.06 | 56.06 | 2,026,000 |
Jan 03, 2022 | 55.64 | 55.68 | 55.26 | 55.65 | 55.65 | 1,670,900 |
Dec 31, 2021 | 55.52 | 55.77 | 55.47 | 55.58 | 55.58 | 737,700 |
Dec 30, 2021 | 55.76 | 55.90 | 55.50 | 55.56 | 55.56 | 1,418,900 |
Dec 29, 2021 | 55.53 | 55.78 | 55.52 | 55.68 | 55.68 | 1,195,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |