Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 52.37 | 52.37 | 50.76 | 51.23 | 51.23 | 10,880,129 |
May 16, 2022 | 53.87 | 54.04 | 52.65 | 53.20 | 53.20 | 4,692,300 |
May 13, 2022 | 54.51 | 54.70 | 53.26 | 53.39 | 53.39 | 5,355,900 |
May 12, 2022 | 55.06 | 55.79 | 53.98 | 54.22 | 54.22 | 4,666,100 |
May 11, 2022 | 55.44 | 55.83 | 54.08 | 54.33 | 54.33 | 6,442,100 |
May 10, 2022 | 54.66 | 55.26 | 54.42 | 55.19 | 55.19 | 6,505,200 |
May 09, 2022 | 53.43 | 55.00 | 53.14 | 54.84 | 54.84 | 6,677,800 |
May 06, 2022 | 53.65 | 55.15 | 53.38 | 53.85 | 53.85 | 5,087,800 |
May 05, 2022 | 55.07 | 55.31 | 53.39 | 53.85 | 53.85 | 7,047,200 |
May 04, 2022 | 54.25 | 55.98 | 54.25 | 55.77 | 55.77 | 6,979,500 |
May 03, 2022 | 54.28 | 55.27 | 53.73 | 54.79 | 54.79 | 6,058,400 |
May 02, 2022 | 54.65 | 54.88 | 53.22 | 53.72 | 53.72 | 7,232,700 |
Apr 29, 2022 | 55.77 | 55.95 | 53.79 | 53.96 | 53.96 | 6,855,100 |
Apr 28, 2022 | 55.64 | 55.77 | 55.10 | 55.49 | 55.49 | 4,921,800 |
Apr 27, 2022 | 56.08 | 56.31 | 55.23 | 55.58 | 55.58 | 5,304,200 |
Apr 26, 2022 | 56.61 | 56.78 | 55.48 | 55.72 | 55.72 | 5,848,800 |
Apr 25, 2022 | 56.93 | 57.24 | 55.84 | 56.69 | 56.69 | 7,862,600 |
Apr 22, 2022 | 58.81 | 58.97 | 56.98 | 57.00 | 57.00 | 5,586,700 |
Apr 21, 2022 | 57.51 | 58.70 | 57.28 | 58.18 | 58.18 | 5,673,200 |
Apr 20, 2022 | 58.00 | 58.30 | 57.37 | 57.70 | 57.70 | 6,986,500 |
Apr 19, 2022 | 58.00 | 58.40 | 57.55 | 57.79 | 57.79 | 5,372,200 |
Apr 18, 2022 | 57.91 | 58.59 | 57.61 | 57.82 | 57.82 | 3,172,800 |
Apr 14, 2022 | 58.46 | 59.13 | 58.20 | 58.32 | 58.32 | 5,301,300 |
Apr 13, 2022 | 58.50 | 58.95 | 57.63 | 58.34 | 58.34 | 6,504,500 |
Apr 12, 2022 | 59.98 | 60.03 | 58.39 | 58.75 | 58.75 | 8,529,700 |
Apr 11, 2022 | 61.94 | 62.35 | 60.45 | 60.65 | 60.65 | 4,893,700 |
Apr 08, 2022 | 62.00 | 62.78 | 61.12 | 61.67 | 61.67 | 10,513,400 |
Apr 07, 2022 | 59.06 | 60.29 | 58.80 | 59.88 | 59.88 | 6,436,400 |
Apr 06, 2022 | 57.60 | 59.15 | 57.28 | 58.73 | 58.73 | 7,514,500 |
Apr 05, 2022 | 57.47 | 59.13 | 57.30 | 57.65 | 57.65 | 5,848,300 |
Apr 04, 2022 | 57.60 | 58.95 | 57.08 | 57.44 | 57.44 | 4,999,900 |
Apr 01, 2022 | 57.50 | 57.88 | 56.62 | 57.48 | 57.48 | 4,232,100 |
Mar 31, 2022 | 56.35 | 57.94 | 56.31 | 57.37 | 57.37 | 8,476,600 |
Mar 30, 2022 | 56.26 | 56.77 | 56.03 | 56.37 | 56.37 | 4,083,700 |
Mar 29, 2022 | 56.95 | 57.25 | 54.89 | 56.39 | 56.39 | 9,428,400 |
Mar 28, 2022 | 56.99 | 57.45 | 56.62 | 57.00 | 57.00 | 5,879,100 |
Mar 25, 2022 | 56.62 | 57.37 | 56.49 | 57.00 | 57.00 | 5,090,400 |
Mar 24, 2022 | 56.60 | 57.88 | 56.42 | 56.75 | 56.75 | 8,267,000 |
Mar 23, 2022 | 56.74 | 57.20 | 56.17 | 56.45 | 56.45 | 5,209,300 |
Mar 22, 2022 | 56.00 | 56.80 | 55.13 | 56.57 | 56.57 | 7,006,000 |
Mar 21, 2022 | 55.98 | 57.61 | 55.62 | 55.68 | 55.68 | 6,458,600 |
Mar 18, 2022 | 55.77 | 56.39 | 55.16 | 55.82 | 55.82 | 9,908,000 |
Mar 17, 2022 | 55.35 | 56.19 | 54.69 | 55.66 | 55.66 | 5,364,800 |
Mar 16, 2022 | 55.86 | 56.75 | 54.42 | 54.99 | 54.99 | 7,093,200 |
Mar 15, 2022 | 55.74 | 56.23 | 54.66 | 56.19 | 56.19 | 6,127,900 |
Mar 14, 2022 | 55.59 | 55.89 | 54.28 | 55.42 | 55.42 | 5,524,100 |
Mar 11, 2022 | 56.50 | 57.49 | 55.86 | 55.89 | 55.89 | 5,621,000 |
Mar 10, 2022 | 55.79 | 57.40 | 55.20 | 57.09 | 57.09 | 9,926,500 |
Mar 09, 2022 | 55.10 | 56.05 | 54.47 | 55.34 | 55.34 | 10,180,400 |
Mar 08, 2022 | 57.38 | 58.84 | 55.66 | 55.71 | 55.71 | 10,915,700 |
Mar 07, 2022 | 58.44 | 62.58 | 57.26 | 57.82 | 57.82 | 23,454,400 |
Mar 04, 2022 | 54.28 | 58.98 | 54.21 | 58.94 | 58.94 | 21,597,500 |
Mar 03, 2022 | 52.25 | 55.50 | 52.25 | 55.10 | 55.10 | 27,439,600 |
Mar 02, 2022 | 48.09 | 49.49 | 48.09 | 49.37 | 49.37 | 9,920,000 |
Mar 01, 2022 | 48.12 | 48.75 | 47.43 | 48.35 | 48.35 | 12,129,700 |
Feb 28, 2022 | 45.76 | 47.17 | 45.76 | 46.80 | 46.80 | 8,712,800 |
Feb 25, 2022 | 45.50 | 46.65 | 45.00 | 46.46 | 46.46 | 6,691,400 |
Feb 24, 2022 | 44.44 | 45.31 | 43.14 | 44.44 | 44.44 | 6,877,700 |
Feb 23, 2022 | 45.25 | 45.39 | 44.40 | 44.53 | 44.53 | 4,070,900 |
Feb 22, 2022 | 45.45 | 45.85 | 44.83 | 45.04 | 45.04 | 5,229,800 |
Feb 18, 2022 | 45.10 | 45.69 | 44.92 | 45.59 | 45.59 | 4,525,000 |
Feb 17, 2022 | 44.35 | 45.67 | 44.35 | 45.23 | 45.23 | 11,145,200 |
Feb 16, 2022 | 46.23 | 46.91 | 44.26 | 44.57 | 44.57 | 8,416,000 |
Feb 15, 2022 | 45.78 | 46.63 | 45.31 | 46.41 | 46.41 | 5,780,600 |
Feb 14, 2022 | 45.99 | 46.18 | 44.71 | 45.69 | 45.69 | 5,799,700 |
Feb 14, 2022 | 0.21 Dividend | |||||
Feb 11, 2022 | 45.45 | 46.67 | 45.34 | 46.27 | 46.06 | 6,226,600 |
Feb 10, 2022 | 45.29 | 45.62 | 44.85 | 45.17 | 44.96 | 4,799,300 |
Feb 09, 2022 | 45.29 | 45.67 | 44.94 | 45.15 | 44.95 | 3,874,000 |
Feb 08, 2022 | 44.85 | 45.84 | 44.64 | 45.50 | 45.29 | 5,041,000 |
Feb 07, 2022 | 45.02 | 45.24 | 44.17 | 44.67 | 44.47 | 5,049,300 |
Feb 04, 2022 | 44.99 | 45.14 | 44.31 | 44.77 | 44.57 | 5,992,800 |
Feb 03, 2022 | 44.07 | 45.35 | 44.06 | 45.11 | 44.91 | 5,855,200 |
Feb 02, 2022 | 44.02 | 44.47 | 43.38 | 44.10 | 43.90 | 7,003,600 |
Feb 01, 2022 | 43.50 | 44.37 | 43.15 | 44.13 | 43.93 | 5,870,600 |
Jan 31, 2022 | 43.28 | 43.81 | 42.70 | 43.59 | 43.39 | 6,861,900 |
Jan 28, 2022 | 43.63 | 44.16 | 42.89 | 43.47 | 43.27 | 10,170,300 |
Jan 27, 2022 | 44.54 | 45.56 | 44.54 | 45.40 | 45.19 | 6,770,500 |
Jan 26, 2022 | 45.04 | 45.33 | 44.18 | 44.38 | 44.18 | 9,921,800 |
Jan 25, 2022 | 46.30 | 46.87 | 45.05 | 45.08 | 44.88 | 9,981,100 |
Jan 24, 2022 | 47.03 | 48.43 | 46.79 | 47.72 | 47.50 | 8,880,200 |
Jan 21, 2022 | 47.53 | 47.76 | 46.82 | 46.92 | 46.71 | 5,832,900 |
Jan 20, 2022 | 48.56 | 48.84 | 47.11 | 47.27 | 47.06 | 7,489,900 |
Jan 19, 2022 | 48.70 | 49.08 | 48.06 | 48.58 | 48.36 | 4,956,300 |
Jan 18, 2022 | 48.92 | 49.11 | 48.28 | 48.59 | 48.37 | 7,173,100 |
Jan 14, 2022 | 49.39 | 49.91 | 48.65 | 49.12 | 48.90 | 7,060,700 |
Jan 13, 2022 | 47.26 | 50.15 | 47.15 | 49.48 | 49.26 | 12,665,700 |
Jan 12, 2022 | 47.05 | 47.27 | 46.17 | 47.14 | 46.93 | 6,787,000 |
Jan 11, 2022 | 49.11 | 49.69 | 47.33 | 47.71 | 47.49 | 8,873,500 |
Jan 10, 2022 | 48.29 | 49.58 | 48.15 | 49.10 | 48.88 | 10,633,500 |
Jan 07, 2022 | 47.25 | 48.89 | 47.14 | 48.12 | 47.90 | 8,672,700 |
Jan 06, 2022 | 47.02 | 47.43 | 46.35 | 47.12 | 46.91 | 7,115,600 |
Jan 05, 2022 | 46.32 | 47.54 | 46.28 | 46.81 | 46.60 | 8,367,700 |
Jan 04, 2022 | 45.18 | 46.33 | 45.10 | 46.17 | 45.96 | 10,378,100 |
Jan 03, 2022 | 44.91 | 45.22 | 44.52 | 45.19 | 44.98 | 6,024,700 |
Dec 31, 2021 | 45.11 | 45.70 | 45.11 | 45.26 | 45.05 | 4,755,500 |
Dec 30, 2021 | 45.27 | 45.63 | 44.67 | 45.14 | 44.94 | 4,571,900 |
Dec 29, 2021 | 44.50 | 44.88 | 44.30 | 44.71 | 44.51 | 3,985,300 |
Dec 28, 2021 | 43.79 | 44.44 | 43.74 | 44.42 | 44.22 | 5,230,600 |
Dec 27, 2021 | 43.31 | 43.80 | 43.04 | 43.74 | 43.54 | 3,772,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |