Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 53.20 | 53.31 | 50.71 | 52.03 | 52.03 | 275,700 |
May 19, 2022 | 51.13 | 53.28 | 51.03 | 52.19 | 52.19 | 300,600 |
May 18, 2022 | 51.33 | 52.12 | 49.26 | 51.02 | 51.02 | 338,600 |
May 17, 2022 | 53.36 | 53.68 | 51.62 | 52.19 | 52.19 | 407,600 |
May 16, 2022 | 52.41 | 53.41 | 51.29 | 52.25 | 52.25 | 222,500 |
May 13, 2022 | 51.74 | 53.88 | 51.02 | 53.07 | 53.07 | 492,700 |
May 12, 2022 | 49.31 | 51.92 | 48.86 | 50.84 | 50.84 | 479,300 |
May 11, 2022 | 50.74 | 52.01 | 49.92 | 50.11 | 50.11 | 295,400 |
May 10, 2022 | 50.73 | 54.71 | 48.79 | 51.17 | 51.17 | 776,700 |
May 09, 2022 | 50.44 | 51.47 | 48.77 | 49.58 | 49.58 | 1,229,400 |
May 06, 2022 | 53.74 | 53.74 | 50.72 | 51.57 | 51.57 | 337,800 |
May 05, 2022 | 54.96 | 55.44 | 52.62 | 53.74 | 53.74 | 378,500 |
May 04, 2022 | 55.31 | 56.44 | 53.56 | 56.01 | 56.01 | 222,500 |
May 03, 2022 | 55.63 | 56.02 | 54.95 | 55.33 | 55.33 | 611,400 |
May 02, 2022 | 54.37 | 55.69 | 53.52 | 55.60 | 55.60 | 244,700 |
Apr 29, 2022 | 54.78 | 56.04 | 54.07 | 54.32 | 54.32 | 710,600 |
Apr 28, 2022 | 54.35 | 55.77 | 53.78 | 55.11 | 55.11 | 337,300 |
Apr 27, 2022 | 54.36 | 55.55 | 53.44 | 53.69 | 53.69 | 165,100 |
Apr 26, 2022 | 55.80 | 55.80 | 54.14 | 54.29 | 54.29 | 209,400 |
Apr 25, 2022 | 55.06 | 56.32 | 55.06 | 56.25 | 56.25 | 129,300 |
Apr 22, 2022 | 56.17 | 57.43 | 55.21 | 55.51 | 55.51 | 142,800 |
Apr 21, 2022 | 58.98 | 58.98 | 55.91 | 56.29 | 56.29 | 128,900 |
Apr 20, 2022 | 59.08 | 59.39 | 58.33 | 58.33 | 58.33 | 76,800 |
Apr 19, 2022 | 57.08 | 58.77 | 56.94 | 58.72 | 58.72 | 159,500 |
Apr 18, 2022 | 57.93 | 58.17 | 56.66 | 57.55 | 57.55 | 153,500 |
Apr 14, 2022 | 60.94 | 61.09 | 57.72 | 57.80 | 57.80 | 144,400 |
Apr 13, 2022 | 59.63 | 61.15 | 59.50 | 60.59 | 60.59 | 86,400 |
Apr 12, 2022 | 60.28 | 62.13 | 59.23 | 59.63 | 59.63 | 219,100 |
Apr 11, 2022 | 59.62 | 59.62 | 58.12 | 59.10 | 59.10 | 218,900 |
Apr 08, 2022 | 61.03 | 61.03 | 59.03 | 59.17 | 59.17 | 184,700 |
Apr 07, 2022 | 61.45 | 62.63 | 60.82 | 61.40 | 61.40 | 214,200 |
Apr 06, 2022 | 62.06 | 63.06 | 61.46 | 61.87 | 61.87 | 88,100 |
Apr 05, 2022 | 64.81 | 64.81 | 62.51 | 62.98 | 62.98 | 100,200 |
Apr 04, 2022 | 64.06 | 65.35 | 64.06 | 64.79 | 64.79 | 78,800 |
Apr 01, 2022 | 64.53 | 65.49 | 62.64 | 63.80 | 63.80 | 136,200 |
Mar 31, 2022 | 65.06 | 66.14 | 64.32 | 64.40 | 64.40 | 137,400 |
Mar 30, 2022 | 65.96 | 66.43 | 64.02 | 65.20 | 65.20 | 160,800 |
Mar 29, 2022 | 64.86 | 66.97 | 64.45 | 66.57 | 66.57 | 133,300 |
Mar 28, 2022 | 62.36 | 64.05 | 62.36 | 64.00 | 64.00 | 109,600 |
Mar 25, 2022 | 64.03 | 64.37 | 61.84 | 62.40 | 62.40 | 106,300 |
Mar 24, 2022 | 63.37 | 63.92 | 62.71 | 63.84 | 63.84 | 81,000 |
Mar 23, 2022 | 63.90 | 64.11 | 62.81 | 63.23 | 63.23 | 139,200 |
Mar 22, 2022 | 63.00 | 64.80 | 62.58 | 64.54 | 64.54 | 149,200 |
Mar 21, 2022 | 63.66 | 64.44 | 62.36 | 62.91 | 62.91 | 145,100 |
Mar 18, 2022 | 62.78 | 64.45 | 62.33 | 64.15 | 64.15 | 289,000 |
Mar 17, 2022 | 61.13 | 62.65 | 60.57 | 62.62 | 62.62 | 243,000 |
Mar 16, 2022 | 58.48 | 62.21 | 58.48 | 61.00 | 61.00 | 436,600 |
Mar 15, 2022 | 60.13 | 61.17 | 58.87 | 59.52 | 59.52 | 339,300 |
Mar 14, 2022 | 59.96 | 62.06 | 59.23 | 59.41 | 59.41 | 221,100 |
Mar 11, 2022 | 63.99 | 63.99 | 60.97 | 61.05 | 61.05 | 141,700 |
Mar 10, 2022 | 63.55 | 64.82 | 63.05 | 63.14 | 63.14 | 151,900 |
Mar 09, 2022 | 63.27 | 65.19 | 62.73 | 64.91 | 64.91 | 136,600 |
Mar 08, 2022 | 64.19 | 64.49 | 61.91 | 62.48 | 62.48 | 248,400 |
Mar 07, 2022 | 64.55 | 65.61 | 63.86 | 64.49 | 64.49 | 245,800 |
Mar 04, 2022 | 65.83 | 66.12 | 64.13 | 65.09 | 65.09 | 173,700 |
Mar 03, 2022 | 68.06 | 68.85 | 65.53 | 66.02 | 66.02 | 220,700 |
Mar 02, 2022 | 67.45 | 67.94 | 65.22 | 67.27 | 67.27 | 236,800 |
Mar 01, 2022 | 66.40 | 68.34 | 64.69 | 66.88 | 66.88 | 494,200 |
Feb 28, 2022 | 64.30 | 67.29 | 64.30 | 66.42 | 66.42 | 494,600 |
Feb 25, 2022 | 61.67 | 64.92 | 58.64 | 64.92 | 64.92 | 384,600 |
Feb 24, 2022 | 56.79 | 61.83 | 56.71 | 61.63 | 61.63 | 266,700 |
Feb 23, 2022 | 58.80 | 60.44 | 58.20 | 58.42 | 58.42 | 357,800 |
Feb 22, 2022 | 58.01 | 59.83 | 57.55 | 58.60 | 58.60 | 334,900 |
Feb 18, 2022 | 60.90 | 61.13 | 58.45 | 58.69 | 58.69 | 232,600 |
Feb 17, 2022 | 61.55 | 61.99 | 60.32 | 60.59 | 60.59 | 165,500 |
Feb 16, 2022 | 61.49 | 62.59 | 60.68 | 62.29 | 62.29 | 145,800 |
Feb 15, 2022 | 61.53 | 61.99 | 60.43 | 61.79 | 61.79 | 106,700 |
Feb 14, 2022 | 60.60 | 61.70 | 60.21 | 60.54 | 60.54 | 151,400 |
Feb 11, 2022 | 62.97 | 63.41 | 59.82 | 60.58 | 60.58 | 190,200 |
Feb 10, 2022 | 62.13 | 63.60 | 60.98 | 62.60 | 62.60 | 235,400 |
Feb 09, 2022 | 63.12 | 63.99 | 62.49 | 63.59 | 63.59 | 163,600 |
Feb 08, 2022 | 60.68 | 62.21 | 58.32 | 62.02 | 62.02 | 168,100 |
Feb 07, 2022 | 60.76 | 61.93 | 60.25 | 61.00 | 61.00 | 172,900 |
Feb 04, 2022 | 59.64 | 61.15 | 57.56 | 60.73 | 60.73 | 138,100 |
Feb 03, 2022 | 59.94 | 61.45 | 59.33 | 59.48 | 59.48 | 133,500 |
Feb 02, 2022 | 62.59 | 62.89 | 61.31 | 61.42 | 61.42 | 148,400 |
Feb 01, 2022 | 62.92 | 63.18 | 61.19 | 62.06 | 62.06 | 193,300 |
Jan 31, 2022 | 59.99 | 63.02 | 59.71 | 62.92 | 62.92 | 196,500 |
Jan 28, 2022 | 58.14 | 59.79 | 56.88 | 59.78 | 59.78 | 242,800 |
Jan 27, 2022 | 59.15 | 59.79 | 57.17 | 57.74 | 57.74 | 247,200 |
Jan 26, 2022 | 59.09 | 61.26 | 57.60 | 58.20 | 58.20 | 398,200 |
Jan 25, 2022 | 60.02 | 61.57 | 57.48 | 57.65 | 57.65 | 189,000 |
Jan 24, 2022 | 58.45 | 61.41 | 56.82 | 61.13 | 61.13 | 317,000 |
Jan 21, 2022 | 59.16 | 61.23 | 57.95 | 59.35 | 59.35 | 375,600 |
Jan 20, 2022 | 60.79 | 62.26 | 59.88 | 59.98 | 59.98 | 472,700 |
Jan 19, 2022 | 60.89 | 63.47 | 59.76 | 59.96 | 59.96 | 191,100 |
Jan 18, 2022 | 62.79 | 63.44 | 60.50 | 60.96 | 60.96 | 304,200 |
Jan 14, 2022 | 64.20 | 65.41 | 62.91 | 64.20 | 64.20 | 320,100 |
Jan 13, 2022 | 68.52 | 69.08 | 64.98 | 65.05 | 65.05 | 108,500 |
Jan 12, 2022 | 68.90 | 69.64 | 67.73 | 68.09 | 68.09 | 251,300 |
Jan 11, 2022 | 67.08 | 68.90 | 65.24 | 68.57 | 68.57 | 126,100 |
Jan 10, 2022 | 66.31 | 67.17 | 65.09 | 66.95 | 66.95 | 224,900 |
Jan 07, 2022 | 68.75 | 69.29 | 67.37 | 67.52 | 67.52 | 164,800 |
Jan 06, 2022 | 67.68 | 69.53 | 67.45 | 68.75 | 68.75 | 134,600 |
Jan 05, 2022 | 70.87 | 71.46 | 67.75 | 67.93 | 67.93 | 163,500 |
Jan 04, 2022 | 72.53 | 72.53 | 69.52 | 71.19 | 71.19 | 160,000 |
Jan 03, 2022 | 77.34 | 78.38 | 71.77 | 72.65 | 72.65 | 266,300 |
Dec 31, 2021 | 75.27 | 77.77 | 75.04 | 77.32 | 77.32 | 424,100 |
Dec 30, 2021 | 74.67 | 75.72 | 74.62 | 75.47 | 75.47 | 185,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |