Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 53.80 | 55.61 | 53.65 | 55.61 | 55.61 | 220,800 |
19 May 2022 | 52.99 | 53.43 | 52.53 | 53.26 | 53.26 | 166,900 |
18 May 2022 | 53.00 | 53.79 | 53.00 | 53.65 | 53.65 | 205,808 |
17 May 2022 | 52.50 | 53.75 | 52.10 | 53.00 | 53.00 | 236,800 |
13 May 2022 | 52.19 | 52.30 | 51.59 | 52.09 | 52.09 | 141,600 |
12 May 2022 | 51.66 | 52.23 | 51.06 | 51.28 | 51.28 | 240,700 |
11 May 2022 | 52.88 | 53.44 | 52.26 | 52.95 | 52.95 | 315,610 |
10 May 2022 | 53.82 | 54.30 | 53.58 | 53.59 | 53.59 | 272,200 |
09 May 2022 | 54.15 | 54.36 | 53.71 | 54.12 | 54.12 | 175,000 |
06 May 2022 | 53.97 | 54.17 | 53.46 | 53.97 | 53.97 | 246,700 |
05 May 2022 | 53.50 | 54.51 | 53.50 | 54.47 | 54.47 | 175,900 |
04 May 2022 | 53.41 | 53.71 | 52.12 | 53.50 | 53.50 | 340,600 |
29 Apr 2022 | 56.20 | 56.20 | 53.13 | 53.13 | 53.13 | 570,000 |
28 Apr 2022 | 55.11 | 57.00 | 55.11 | 55.92 | 55.92 | 150,400 |
27 Apr 2022 | 54.30 | 55.26 | 53.93 | 54.81 | 54.81 | 151,300 |
26 Apr 2022 | 54.60 | 54.98 | 54.10 | 54.10 | 54.10 | 147,100 |
25 Apr 2022 | 55.00 | 55.40 | 54.86 | 54.87 | 54.87 | 104,300 |
22 Apr 2022 | 55.21 | 55.73 | 55.20 | 55.39 | 55.39 | 71,800 |
21 Apr 2022 | 55.24 | 55.94 | 55.24 | 55.50 | 55.50 | 193,300 |
20 Apr 2022 | 56.08 | 56.72 | 55.82 | 56.07 | 56.07 | 89,500 |
19 Apr 2022 | 55.80 | 56.34 | 55.58 | 56.03 | 56.03 | 150,300 |
18 Apr 2022 | 56.89 | 56.89 | 55.42 | 55.54 | 55.54 | 63,800 |
14 Apr 2022 | 57.35 | 57.36 | 56.56 | 56.59 | 56.59 | 154,200 |
13 Apr 2022 | 55.73 | 56.59 | 55.73 | 56.20 | 56.20 | 77,500 |
12 Apr 2022 | 56.41 | 56.96 | 55.83 | 56.02 | 56.02 | 200,400 |
11 Apr 2022 | 56.60 | 56.62 | 55.64 | 56.20 | 56.20 | 83,100 |
08 Apr 2022 | 57.06 | 57.19 | 56.50 | 56.85 | 56.85 | 124,500 |
07 Apr 2022 | 55.60 | 57.18 | 55.60 | 56.92 | 56.92 | 185,000 |
06 Apr 2022 | 56.56 | 57.90 | 56.56 | 57.17 | 57.17 | 191,900 |
05 Apr 2022 | 56.91 | 57.51 | 56.61 | 56.86 | 56.86 | 98,500 |
04 Apr 2022 | 56.86 | 57.68 | 56.80 | 57.20 | 57.20 | 111,600 |
01 Apr 2022 | 55.89 | 57.41 | 55.13 | 57.11 | 57.11 | 238,500 |
31 Mar 2022 | 56.75 | 57.50 | 55.00 | 55.00 | 55.00 | 407,000 |
30 Mar 2022 | 59.05 | 59.05 | 56.78 | 56.98 | 56.98 | 284,800 |
29 Mar 2022 | 57.99 | 59.12 | 57.69 | 59.12 | 59.12 | 107,800 |
28 Mar 2022 | 58.66 | 58.92 | 57.42 | 57.46 | 57.46 | 129,200 |
25 Mar 2022 | 57.59 | 59.87 | 57.59 | 58.92 | 58.92 | 171,500 |
24 Mar 2022 | 55.76 | 59.00 | 55.73 | 57.83 | 57.83 | 428,000 |
23 Mar 2022 | 53.69 | 58.50 | 53.68 | 58.17 | 58.17 | 349,900 |
22 Mar 2022 | 54.65 | 56.00 | 54.60 | 54.65 | 54.65 | 313,200 |
21 Mar 2022 | 55.71 | 56.49 | 55.20 | 55.41 | 55.41 | 157,900 |
18 Mar 2022 | 55.66 | 56.76 | 54.81 | 56.00 | 56.00 | 399,300 |
17 Mar 2022 | 57.54 | 59.00 | 55.17 | 55.49 | 55.49 | 291,400 |
16 Mar 2022 | 54.80 | 55.48 | 54.21 | 54.80 | 54.80 | 224,300 |
15 Mar 2022 | 54.51 | 55.30 | 54.31 | 54.70 | 54.70 | 232,300 |
14 Mar 2022 | 53.89 | 55.14 | 53.31 | 54.50 | 54.50 | 257,900 |
11 Mar 2022 | 55.38 | 55.60 | 54.70 | 54.80 | 54.80 | 224,900 |
10 Mar 2022 | 55.94 | 57.48 | 55.78 | 56.02 | 56.02 | 179,700 |
09 Mar 2022 | 56.34 | 56.75 | 55.24 | 55.94 | 55.94 | 149,200 |
08 Mar 2022 | 56.19 | 57.02 | 56.19 | 56.41 | 56.41 | 127,200 |
07 Mar 2022 | 58.01 | 58.60 | 56.61 | 57.05 | 57.05 | 214,100 |
04 Mar 2022 | 59.29 | 59.29 | 57.10 | 58.09 | 58.09 | 221,400 |
03 Mar 2022 | 59.80 | 60.26 | 58.45 | 59.12 | 59.12 | 326,200 |
02 Mar 2022 | 59.62 | 60.61 | 59.54 | 59.98 | 59.98 | 222,900 |
01 Mar 2022 | 59.71 | 60.14 | 59.36 | 59.55 | 59.55 | 185,500 |
28 Feb 2022 | 59.50 | 59.99 | 58.72 | 59.50 | 59.50 | 423,600 |
25 Feb 2022 | 58.32 | 60.10 | 58.32 | 59.61 | 59.61 | 244,900 |
24 Feb 2022 | 59.79 | 59.98 | 58.25 | 58.46 | 58.46 | 206,900 |
23 Feb 2022 | 59.41 | 60.90 | 59.15 | 60.06 | 60.06 | 138,400 |
22 Feb 2022 | 59.81 | 59.94 | 59.20 | 59.30 | 59.30 | 168,900 |
21 Feb 2022 | 60.39 | 60.39 | 59.90 | 60.00 | 60.00 | 52,200 |
18 Feb 2022 | 60.19 | 60.63 | 59.85 | 60.12 | 60.12 | 165,500 |
17 Feb 2022 | 60.49 | 61.47 | 60.10 | 60.34 | 60.34 | 307,400 |
16 Feb 2022 | 60.01 | 60.58 | 59.82 | 60.28 | 60.28 | 173,000 |
15 Feb 2022 | 60.00 | 60.51 | 59.72 | 60.21 | 60.21 | 290,100 |
14 Feb 2022 | 59.87 | 60.37 | 59.70 | 60.23 | 60.23 | 123,900 |
11 Feb 2022 | 60.00 | 60.57 | 59.88 | 60.21 | 60.21 | 119,300 |
10 Feb 2022 | 59.34 | 60.75 | 59.34 | 60.35 | 60.35 | 243,700 |
09 Feb 2022 | 60.41 | 61.75 | 59.56 | 60.00 | 60.00 | 259,500 |
08 Feb 2022 | 60.99 | 62.10 | 60.37 | 61.42 | 61.42 | 155,600 |
07 Feb 2022 | 60.15 | 61.00 | 59.51 | 60.96 | 60.96 | 139,200 |
04 Feb 2022 | 60.47 | 60.47 | 59.35 | 60.15 | 60.15 | 185,100 |
03 Feb 2022 | 58.50 | 60.35 | 58.50 | 60.35 | 60.35 | 465,200 |
31 Jan 2022 | 59.95 | 60.30 | 58.84 | 58.84 | 58.84 | 323,000 |
28 Jan 2022 | 59.18 | 60.17 | 59.18 | 59.88 | 59.88 | 1,016,700 |
27 Jan 2022 | 59.30 | 59.62 | 58.16 | 59.38 | 59.38 | 430,000 |
26 Jan 2022 | 59.33 | 59.73 | 59.16 | 59.67 | 59.67 | 229,800 |
25 Jan 2022 | 59.60 | 59.80 | 59.26 | 59.80 | 59.80 | 227,300 |
24 Jan 2022 | 59.28 | 59.78 | 59.10 | 59.30 | 59.30 | 103,500 |
21 Jan 2022 | 59.79 | 59.79 | 59.22 | 59.60 | 59.60 | 302,400 |
20 Jan 2022 | 59.00 | 59.50 | 58.30 | 59.12 | 59.12 | 395,400 |
19 Jan 2022 | 59.97 | 60.00 | 58.42 | 58.54 | 58.54 | 189,000 |
18 Jan 2022 | 59.25 | 59.60 | 59.01 | 59.12 | 59.12 | 130,900 |
17 Jan 2022 | 59.00 | 59.68 | 58.75 | 59.00 | 59.00 | 91,000 |
14 Jan 2022 | 58.70 | 59.00 | 58.65 | 59.00 | 59.00 | 129,200 |
13 Jan 2022 | 58.36 | 58.73 | 58.30 | 58.73 | 58.73 | 164,800 |
12 Jan 2022 | 58.25 | 58.80 | 58.25 | 58.66 | 58.66 | 193,700 |
11 Jan 2022 | 57.74 | 58.00 | 57.50 | 58.00 | 58.00 | 291,000 |
10 Jan 2022 | 57.66 | 58.36 | 57.36 | 57.52 | 57.52 | 123,900 |
07 Jan 2022 | 57.80 | 58.80 | 56.95 | 57.52 | 57.52 | 159,000 |
06 Jan 2022 | 55.79 | 57.80 | 55.45 | 57.76 | 57.76 | 175,600 |
05 Jan 2022 | 55.37 | 56.19 | 55.25 | 55.80 | 55.80 | 160,300 |
04 Jan 2022 | 55.79 | 55.86 | 55.14 | 55.34 | 55.34 | 141,700 |
03 Jan 2022 | 55.04 | 55.65 | 55.04 | 55.65 | 55.65 | 41,300 |
31 Dec 2021 | 55.58 | 55.79 | 55.01 | 55.01 | 55.01 | 103,000 |
30 Dec 2021 | 55.65 | 55.93 | 55.55 | 55.58 | 55.58 | 60,200 |
29 Dec 2021 | 55.58 | 56.24 | 55.50 | 55.95 | 55.95 | 56,000 |
28 Dec 2021 | 55.46 | 55.73 | 55.40 | 55.64 | 55.64 | 31,700 |
27 Dec 2021 | 55.86 | 55.86 | 55.32 | 55.61 | 55.61 | 20,700 |
24 Dec 2021 | 55.52 | 55.94 | 55.51 | 55.69 | 55.69 | 44,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |