Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 50.30 | 50.30 | 49.48 | 49.60 | 49.60 | 46,017 |
19 May 2022 | 49.96 | 49.96 | 49.06 | 49.56 | 49.56 | 45,512 |
18 May 2022 | 50.80 | 50.80 | 49.60 | 49.60 | 49.60 | 53,769 |
17 May 2022 | 50.00 | 51.00 | 50.00 | 50.45 | 50.45 | 47,704 |
16 May 2022 | 49.50 | 49.84 | 49.22 | 49.70 | 49.70 | 67,217 |
13 May 2022 | 49.56 | 50.15 | 49.46 | 49.48 | 49.48 | 33,543 |
12 May 2022 | 49.90 | 49.92 | 49.44 | 49.62 | 49.62 | 50,760 |
11 May 2022 | 50.00 | 50.15 | 49.62 | 50.05 | 50.05 | 53,335 |
10 May 2022 | 50.80 | 50.90 | 49.80 | 49.80 | 49.80 | 54,052 |
09 May 2022 | 50.60 | 50.80 | 49.62 | 49.62 | 49.62 | 57,340 |
06 May 2022 | 51.40 | 51.40 | 50.30 | 50.70 | 50.70 | 35,094 |
05 May 2022 | 52.10 | 52.25 | 51.40 | 51.55 | 51.55 | 26,017 |
04 May 2022 | 52.20 | 52.20 | 51.40 | 51.75 | 51.75 | 45,871 |
03 May 2022 | 52.40 | 52.40 | 51.55 | 52.15 | 52.15 | 32,224 |
02 May 2022 | 52.25 | 52.35 | 51.10 | 51.60 | 51.60 | 55,197 |
29 Apr 2022 | 53.45 | 53.90 | 51.80 | 52.55 | 52.55 | 58,082 |
28 Apr 2022 | 53.95 | 54.20 | 53.50 | 53.90 | 53.90 | 44,441 |
27 Apr 2022 | 53.10 | 53.80 | 52.85 | 53.75 | 53.75 | 38,424 |
26 Apr 2022 | 53.75 | 53.95 | 53.05 | 53.30 | 53.30 | 32,704 |
25 Apr 2022 | 53.30 | 53.45 | 52.55 | 53.20 | 53.20 | 80,566 |
22 Apr 2022 | 53.15 | 53.60 | 52.85 | 53.10 | 53.10 | 38,369 |
21 Apr 2022 | 54.40 | 54.40 | 53.70 | 53.95 | 53.95 | 40,328 |
20 Apr 2022 | 53.90 | 53.90 | 53.40 | 53.65 | 53.65 | 39,991 |
19 Apr 2022 | 53.70 | 53.85 | 52.90 | 53.50 | 53.50 | 122,719 |
14 Apr 2022 | 53.50 | 54.15 | 53.50 | 53.85 | 53.85 | 32,402 |
13 Apr 2022 | 54.50 | 54.50 | 53.50 | 53.65 | 53.65 | 31,818 |
12 Apr 2022 | 54.50 | 54.50 | 53.85 | 54.15 | 54.15 | 39,680 |
11 Apr 2022 | 54.60 | 55.60 | 54.60 | 54.75 | 54.75 | 44,702 |
08 Apr 2022 | 56.30 | 56.30 | 55.00 | 55.45 | 55.45 | 34,979 |
07 Apr 2022 | 55.20 | 56.35 | 55.20 | 55.85 | 55.85 | 34,507 |
06 Apr 2022 | 54.80 | 55.70 | 54.80 | 55.40 | 55.40 | 42,936 |
05 Apr 2022 | 54.05 | 54.90 | 53.55 | 54.70 | 54.70 | 33,788 |
04 Apr 2022 | 54.00 | 54.00 | 53.15 | 53.45 | 53.45 | 33,181 |
01 Apr 2022 | 54.40 | 54.40 | 53.25 | 53.25 | 53.25 | 32,902 |
31 Mar 2022 | 53.30 | 54.20 | 53.30 | 53.80 | 53.80 | 42,266 |
30 Mar 2022 | 53.75 | 54.25 | 53.50 | 53.95 | 53.95 | 38,237 |
29 Mar 2022 | 53.90 | 54.25 | 53.50 | 53.90 | 53.90 | 34,844 |
28 Mar 2022 | 53.10 | 53.80 | 52.90 | 53.05 | 53.05 | 28,525 |
25 Mar 2022 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | 27,626 |
24 Mar 2022 | 53.50 | 53.50 | 52.60 | 52.60 | 52.60 | 28,967 |
23 Mar 2022 | 54.10 | 54.10 | 53.05 | 53.05 | 53.05 | 30,105 |
22 Mar 2022 | 54.20 | 54.20 | 53.25 | 53.70 | 53.70 | 43,907 |
21 Mar 2022 | 53.50 | 54.35 | 53.50 | 53.70 | 53.70 | 56,902 |
18 Mar 2022 | 53.50 | 53.75 | 53.10 | 53.45 | 53.45 | 54,792 |
17 Mar 2022 | 54.00 | 54.30 | 53.50 | 53.70 | 53.70 | 19,697 |
16 Mar 2022 | 54.40 | 54.50 | 53.45 | 54.10 | 54.10 | 44,751 |
15 Mar 2022 | 53.05 | 53.50 | 52.65 | 53.20 | 53.20 | 28,582 |
14 Mar 2022 | 52.30 | 53.60 | 52.00 | 53.35 | 53.35 | 42,059 |
11 Mar 2022 | 52.55 | 53.10 | 51.95 | 52.55 | 52.55 | 45,198 |
10 Mar 2022 | 52.00 | 52.65 | 51.00 | 52.20 | 52.20 | 122,171 |
09 Mar 2022 | 50.25 | 51.50 | 49.96 | 51.30 | 51.30 | 78,759 |
08 Mar 2022 | 50.35 | 51.65 | 49.86 | 50.05 | 50.05 | 51,753 |
07 Mar 2022 | 49.84 | 51.15 | 48.92 | 50.70 | 50.70 | 86,362 |
04 Mar 2022 | 52.60 | 52.65 | 51.00 | 51.15 | 51.15 | 53,838 |
03 Mar 2022 | 54.95 | 54.95 | 52.35 | 52.45 | 52.45 | 57,041 |
02 Mar 2022 | 54.20 | 54.55 | 53.75 | 54.00 | 54.00 | 48,062 |
01 Mar 2022 | 54.75 | 55.45 | 54.25 | 54.45 | 54.45 | 61,336 |
28 Feb 2022 | 53.90 | 55.55 | 53.90 | 55.30 | 55.30 | 66,443 |
25 Feb 2022 | 53.75 | 55.20 | 51.75 | 54.65 | 54.65 | 91,559 |
24 Feb 2022 | 53.45 | 54.60 | 53.45 | 54.40 | 54.40 | 43,291 |
23 Feb 2022 | 55.00 | 55.55 | 54.65 | 54.65 | 54.65 | 69,653 |
22 Feb 2022 | 55.10 | 55.45 | 54.60 | 54.90 | 54.90 | 88,714 |
21 Feb 2022 | 55.60 | 55.80 | 55.35 | 55.65 | 55.65 | 80,170 |
18 Feb 2022 | 55.20 | 55.80 | 54.90 | 55.15 | 55.15 | 37,853 |
17 Feb 2022 | 55.70 | 55.90 | 55.15 | 55.50 | 55.50 | 37,644 |
16 Feb 2022 | 55.30 | 55.70 | 55.00 | 55.25 | 55.25 | 38,781 |
15 Feb 2022 | 53.30 | 55.15 | 53.00 | 54.90 | 54.90 | 56,228 |
14 Feb 2022 | 53.65 | 54.65 | 53.65 | 54.40 | 54.40 | 44,989 |
11 Feb 2022 | 54.10 | 55.20 | 54.00 | 54.70 | 54.70 | 64,535 |
10 Feb 2022 | 54.30 | 54.70 | 54.20 | 54.30 | 54.30 | 23,537 |
09 Feb 2022 | 53.85 | 55.00 | 53.85 | 54.30 | 54.30 | 50,127 |
08 Feb 2022 | 54.05 | 54.05 | 53.15 | 53.45 | 53.45 | 65,930 |
07 Feb 2022 | 54.20 | 54.20 | 53.05 | 53.55 | 53.55 | 24,675 |
04 Feb 2022 | 54.15 | 54.70 | 53.20 | 53.20 | 53.20 | 51,064 |
03 Feb 2022 | 55.20 | 55.20 | 54.05 | 54.15 | 54.15 | 58,904 |
02 Feb 2022 | 54.65 | 55.00 | 54.40 | 54.55 | 54.55 | 43,983 |
01 Feb 2022 | 53.60 | 55.20 | 53.60 | 54.55 | 54.55 | 65,006 |
31 Jan 2022 | 54.00 | 55.15 | 53.45 | 53.95 | 53.95 | 48,098 |
28 Jan 2022 | 55.15 | 55.25 | 54.60 | 54.85 | 54.85 | 296,807 |
27 Jan 2022 | 54.70 | 55.55 | 53.70 | 55.35 | 55.35 | 98,761 |
26 Jan 2022 | 53.40 | 53.70 | 52.85 | 53.25 | 53.25 | 508,339 |
25 Jan 2022 | 53.50 | 53.55 | 52.40 | 52.60 | 52.60 | 63,605 |
24 Jan 2022 | 54.15 | 54.65 | 53.25 | 53.25 | 53.25 | 69,796 |
21 Jan 2022 | 53.95 | 54.40 | 53.10 | 54.20 | 54.20 | 59,740 |
20 Jan 2022 | 52.60 | 54.30 | 52.60 | 53.90 | 53.90 | 108,543 |
19 Jan 2022 | 52.00 | 53.10 | 51.65 | 52.90 | 52.90 | 372,500 |
18 Jan 2022 | 53.45 | 53.45 | 51.65 | 51.95 | 51.95 | 117,006 |
17 Jan 2022 | 54.65 | 54.65 | 53.20 | 53.20 | 53.20 | 52,577 |
14 Jan 2022 | 55.10 | 55.10 | 53.95 | 54.00 | 54.00 | 81,862 |
13 Jan 2022 | 55.50 | 55.85 | 55.15 | 55.15 | 55.15 | 41,021 |
12 Jan 2022 | 55.95 | 56.20 | 55.25 | 55.25 | 55.25 | 55,359 |
11 Jan 2022 | 55.30 | 56.75 | 55.10 | 56.20 | 56.20 | 44,828 |
10 Jan 2022 | 56.30 | 56.30 | 55.15 | 55.20 | 55.20 | 41,273 |
07 Jan 2022 | 56.00 | 56.40 | 55.65 | 56.05 | 56.05 | 69,665 |
06 Jan 2022 | 56.70 | 56.70 | 55.75 | 56.05 | 56.05 | 44,901 |
05 Jan 2022 | 56.85 | 56.85 | 56.15 | 56.50 | 56.50 | 201,990 |
04 Jan 2022 | 57.00 | 57.00 | 56.20 | 56.40 | 56.40 | 45,067 |
03 Jan 2022 | 57.00 | 57.10 | 56.25 | 56.65 | 56.65 | 33,399 |
30 Dec 2021 | 56.35 | 57.00 | 56.30 | 56.90 | 56.90 | 46,210 |
29 Dec 2021 | 56.05 | 56.75 | 56.05 | 56.65 | 56.65 | 48,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |