Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 53.55 | 55.48 | 53.35 | 54.85 | 54.85 | 2,250,552 |
May 24, 2022 | 54.40 | 55.55 | 53.00 | 54.25 | 54.25 | 4,984,888 |
May 23, 2022 | 54.50 | 55.75 | 53.90 | 54.35 | 54.35 | 5,542,598 |
May 20, 2022 | 55.05 | 55.80 | 53.25 | 53.55 | 53.55 | 4,163,683 |
May 19, 2022 | 54.65 | 55.38 | 52.85 | 54.75 | 54.75 | 4,929,587 |
May 18, 2022 | 54.50 | 57.25 | 54.50 | 55.15 | 55.15 | 4,766,888 |
May 17, 2022 | 56.00 | 56.70 | 54.26 | 55.50 | 55.50 | 7,533,322 |
May 16, 2022 | 52.35 | 53.88 | 52.15 | 53.70 | 53.70 | 3,308,778 |
May 13, 2022 | 51.20 | 53.65 | 51.19 | 53.20 | 53.20 | 5,110,216 |
May 12, 2022 | 50.95 | 52.45 | 50.35 | 51.10 | 51.10 | 6,906,675 |
May 11, 2022 | 52.50 | 53.60 | 50.85 | 53.60 | 53.60 | 6,653,216 |
May 10, 2022 | 52.60 | 52.60 | 49.84 | 50.45 | 50.45 | 12,754,205 |
May 09, 2022 | 57.05 | 58.55 | 50.95 | 50.95 | 50.95 | 16,687,985 |
May 06, 2022 | 57.15 | 58.75 | 55.45 | 57.65 | 57.65 | 6,744,983 |
May 05, 2022 | 56.80 | 57.70 | 54.65 | 56.85 | 56.85 | 9,997,744 |
May 04, 2022 | 57.90 | 57.90 | 54.65 | 54.75 | 54.75 | 6,273,600 |
May 03, 2022 | 55.00 | 56.85 | 54.31 | 55.35 | 55.35 | 7,556,654 |
Apr 29, 2022 | 56.60 | 57.50 | 55.65 | 56.30 | 56.30 | 4,587,030 |
Apr 28, 2022 | 55.30 | 56.50 | 54.55 | 55.50 | 55.50 | 6,086,600 |
Apr 27, 2022 | 54.30 | 55.60 | 53.05 | 55.15 | 55.15 | 8,725,055 |
Apr 26, 2022 | 53.60 | 53.70 | 51.05 | 53.70 | 53.70 | 9,926,238 |
Apr 25, 2022 | 55.30 | 55.41 | 52.55 | 52.55 | 52.55 | 8,575,267 |
Apr 22, 2022 | 57.00 | 57.95 | 55.53 | 56.20 | 56.20 | 8,360,332 |
Apr 21, 2022 | 57.00 | 58.70 | 57.00 | 58.10 | 58.10 | 2,948,155 |
Apr 20, 2022 | 58.70 | 58.70 | 57.25 | 57.55 | 57.55 | 3,263,688 |
Apr 19, 2022 | 60.00 | 60.07 | 57.35 | 58.25 | 58.25 | 6,407,768 |
Apr 14, 2022 | 59.30 | 60.78 | 58.70 | 58.70 | 58.70 | 5,709,670 |
Apr 13, 2022 | 62.00 | 62.15 | 59.85 | 60.70 | 60.70 | 9,085,353 |
Apr 12, 2022 | 57.35 | 61.00 | 56.80 | 61.00 | 61.00 | 13,936,013 |
Apr 11, 2022 | 58.00 | 58.80 | 56.25 | 56.85 | 56.85 | 6,984,051 |
Apr 08, 2022 | 58.55 | 60.20 | 57.55 | 58.50 | 58.50 | 9,742,056 |
Apr 07, 2022 | 57.60 | 59.51 | 56.30 | 58.10 | 58.10 | 14,775,644 |
Apr 06, 2022 | 58.10 | 58.40 | 55.95 | 57.70 | 57.70 | 9,795,676 |
Apr 05, 2022 | 56.40 | 58.10 | 55.30 | 57.75 | 57.75 | 14,548,243 |
Apr 04, 2022 | 55.00 | 56.30 | 53.75 | 55.60 | 55.60 | 8,210,391 |
Apr 01, 2022 | 51.75 | 55.05 | 51.75 | 54.85 | 54.85 | 9,121,734 |
Mar 31, 2022 | 51.90 | 53.74 | 51.22 | 53.74 | 53.74 | 7,612,487 |
Mar 30, 2022 | 52.14 | 53.70 | 51.50 | 53.36 | 53.36 | 10,919,897 |
Mar 29, 2022 | 52.92 | 53.90 | 50.70 | 51.20 | 51.20 | 14,489,460 |
Mar 28, 2022 | 52.90 | 53.32 | 50.52 | 51.16 | 51.16 | 9,794,124 |
Mar 25, 2022 | 53.50 | 54.30 | 52.50 | 53.44 | 53.44 | 6,168,957 |
Mar 24, 2022 | 53.22 | 55.00 | 52.46 | 54.06 | 54.06 | 10,428,837 |
Mar 23, 2022 | 50.50 | 53.84 | 50.50 | 53.20 | 53.20 | 9,559,769 |
Mar 22, 2022 | 53.60 | 55.50 | 50.62 | 50.94 | 50.94 | 12,656,428 |
Mar 21, 2022 | 48.46 | 52.44 | 48.46 | 52.44 | 52.44 | 17,553,896 |
Mar 18, 2022 | 48.13 | 48.44 | 45.43 | 47.73 | 47.73 | 48,937,103 |
Mar 17, 2022 | 47.99 | 49.01 | 46.30 | 47.00 | 47.00 | 15,746,615 |
Mar 16, 2022 | 48.74 | 48.74 | 45.82 | 45.98 | 45.98 | 12,389,522 |
Mar 15, 2022 | 48.15 | 48.69 | 45.61 | 47.26 | 47.26 | 16,379,957 |
Mar 14, 2022 | 51.28 | 51.28 | 48.48 | 49.14 | 49.14 | 12,131,662 |
Mar 11, 2022 | 51.78 | 53.78 | 50.66 | 51.20 | 51.20 | 12,799,973 |
Mar 10, 2022 | 54.30 | 54.30 | 49.99 | 52.62 | 52.62 | 22,103,171 |
Mar 09, 2022 | 63.34 | 63.52 | 50.16 | 51.88 | 51.88 | 39,974,427 |
Mar 08, 2022 | 56.98 | 63.42 | 56.18 | 62.24 | 62.24 | 25,123,377 |
Mar 07, 2022 | 53.14 | 59.36 | 53.14 | 56.80 | 56.80 | 23,669,611 |
Mar 04, 2022 | 56.00 | 56.00 | 51.85 | 52.86 | 52.86 | 15,734,617 |
Mar 03, 2022 | 56.20 | 59.52 | 53.94 | 54.10 | 54.10 | 23,718,880 |
Mar 02, 2022 | 55.00 | 57.64 | 53.78 | 55.96 | 55.96 | 20,167,468 |
Mar 01, 2022 | 52.90 | 54.88 | 52.50 | 53.24 | 53.24 | 12,895,617 |
Feb 28, 2022 | 51.90 | 54.78 | 51.62 | 53.74 | 53.74 | 14,462,814 |
Feb 25, 2022 | 54.00 | 54.22 | 51.74 | 52.68 | 52.68 | 8,667,635 |
Feb 24, 2022 | 51.60 | 54.78 | 49.33 | 52.42 | 52.42 | 25,432,141 |
Feb 23, 2022 | 50.00 | 51.36 | 49.67 | 50.58 | 50.58 | 5,277,569 |
Feb 22, 2022 | 48.65 | 53.20 | 48.04 | 50.12 | 50.12 | 14,253,954 |
Feb 21, 2022 | 50.00 | 50.60 | 47.65 | 48.51 | 48.51 | 7,282,040 |
Feb 18, 2022 | 49.80 | 51.22 | 49.10 | 50.04 | 50.04 | 5,928,009 |
Feb 17, 2022 | 51.50 | 52.71 | 50.10 | 50.92 | 50.92 | 5,124,654 |
Feb 16, 2022 | 49.00 | 52.46 | 49.00 | 52.24 | 52.24 | 9,376,496 |
Feb 15, 2022 | 52.96 | 52.96 | 47.70 | 49.15 | 49.15 | 13,950,935 |
Feb 14, 2022 | 53.62 | 53.88 | 51.34 | 51.68 | 51.68 | 8,665,623 |
Feb 11, 2022 | 51.00 | 52.96 | 50.50 | 52.90 | 52.90 | 5,251,422 |
Feb 10, 2022 | 50.00 | 52.44 | 50.00 | 51.80 | 51.80 | 5,423,476 |
Feb 09, 2022 | 50.64 | 52.15 | 49.89 | 51.80 | 51.80 | 7,740,212 |
Feb 08, 2022 | 53.00 | 53.50 | 50.34 | 50.64 | 50.64 | 8,650,472 |
Feb 07, 2022 | 54.00 | 55.00 | 52.10 | 52.54 | 52.54 | 7,469,688 |
Feb 04, 2022 | 52.00 | 53.60 | 51.10 | 53.34 | 53.34 | 12,137,432 |
Feb 03, 2022 | 50.00 | 51.11 | 48.88 | 49.59 | 49.59 | 7,562,871 |
Feb 02, 2022 | 51.02 | 52.32 | 50.10 | 50.24 | 50.24 | 6,801,035 |
Feb 01, 2022 | 50.94 | 52.12 | 48.77 | 50.98 | 50.98 | 12,463,213 |
Jan 31, 2022 | 54.52 | 55.54 | 49.78 | 49.78 | 49.78 | 16,535,154 |
Jan 28, 2022 | 59.50 | 59.50 | 53.82 | 54.14 | 54.14 | 18,096,519 |
Jan 27, 2022 | 57.00 | 57.70 | 54.62 | 57.70 | 57.70 | 12,944,550 |
Jan 26, 2022 | 57.60 | 58.00 | 52.89 | 57.00 | 57.00 | 16,271,370 |
Jan 25, 2022 | 55.72 | 57.24 | 54.00 | 56.84 | 56.84 | 12,883,547 |
Jan 24, 2022 | 57.66 | 59.66 | 53.50 | 53.62 | 53.62 | 18,453,144 |
Jan 21, 2022 | 58.06 | 59.58 | 57.51 | 59.00 | 59.00 | 9,680,220 |
Jan 20, 2022 | 59.72 | 60.45 | 58.76 | 59.62 | 59.62 | 11,175,658 |
Jan 19, 2022 | 59.56 | 61.22 | 58.86 | 60.00 | 60.00 | 15,355,052 |
Jan 18, 2022 | 55.38 | 61.68 | 55.31 | 60.00 | 60.00 | 30,961,828 |
Jan 17, 2022 | 54.00 | 56.54 | 53.28 | 55.26 | 55.26 | 8,339,528 |
Jan 14, 2022 | 52.00 | 54.06 | 52.00 | 53.96 | 53.96 | 8,040,718 |
Jan 13, 2022 | 52.20 | 52.92 | 51.79 | 52.86 | 52.86 | 4,689,986 |
Jan 12, 2022 | 52.70 | 53.33 | 51.81 | 53.02 | 53.02 | 7,513,823 |
Jan 11, 2022 | 50.58 | 51.50 | 49.92 | 51.32 | 51.32 | 5,830,266 |
Jan 10, 2022 | 51.70 | 52.24 | 50.22 | 50.58 | 50.58 | 5,596,408 |
Jan 07, 2022 | 51.76 | 52.16 | 50.30 | 51.14 | 51.14 | 5,665,364 |
Jan 06, 2022 | 49.85 | 51.96 | 48.93 | 51.76 | 51.76 | 11,623,800 |
Jan 05, 2022 | 47.55 | 50.01 | 47.50 | 49.97 | 49.97 | 15,229,291 |
Jan 04, 2022 | 45.80 | 48.40 | 45.69 | 47.64 | 47.64 | 9,882,993 |
Dec 31, 2021 | 45.18 | 46.45 | 45.18 | 46.45 | 46.45 | 1,186,857 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |