Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | 53.11 | 55.29 | 53.09 | 54.71 | 54.71 | 1,228,937 |
May 18, 2022 | 55.66 | 55.89 | 53.64 | 53.80 | 53.80 | 811,900 |
May 17, 2022 | 55.24 | 56.36 | 55.08 | 56.24 | 56.24 | 927,400 |
May 16, 2022 | 53.58 | 54.10 | 52.58 | 53.94 | 53.94 | 1,446,500 |
May 13, 2022 | 53.29 | 54.69 | 53.13 | 53.84 | 53.84 | 1,037,300 |
May 12, 2022 | 52.77 | 53.88 | 51.40 | 52.69 | 52.69 | 1,566,900 |
May 11, 2022 | 54.15 | 55.25 | 52.80 | 52.88 | 52.88 | 1,256,300 |
May 10, 2022 | 56.32 | 56.58 | 53.83 | 54.63 | 54.63 | 1,134,400 |
May 09, 2022 | 58.22 | 58.30 | 55.31 | 55.54 | 55.54 | 1,319,800 |
May 06, 2022 | 57.47 | 59.66 | 57.00 | 59.27 | 59.27 | 1,416,900 |
May 05, 2022 | 59.47 | 59.99 | 56.56 | 57.82 | 57.82 | 1,033,500 |
May 04, 2022 | 58.00 | 59.80 | 57.92 | 59.76 | 59.76 | 1,041,600 |
May 03, 2022 | 57.04 | 58.44 | 57.04 | 57.73 | 57.73 | 614,100 |
May 02, 2022 | 56.81 | 57.36 | 55.86 | 56.94 | 56.94 | 702,100 |
Apr 29, 2022 | 57.88 | 58.29 | 56.23 | 56.35 | 56.35 | 623,200 |
Apr 28, 2022 | 56.71 | 57.97 | 56.16 | 57.80 | 57.80 | 488,100 |
Apr 27, 2022 | 55.70 | 57.21 | 55.21 | 56.53 | 56.53 | 685,000 |
Apr 26, 2022 | 57.15 | 57.43 | 55.21 | 55.48 | 55.48 | 677,000 |
Apr 25, 2022 | 57.44 | 57.44 | 55.59 | 57.16 | 57.16 | 644,500 |
Apr 22, 2022 | 59.01 | 59.01 | 57.44 | 57.52 | 57.52 | 391,100 |
Apr 21, 2022 | 59.67 | 59.79 | 58.60 | 59.15 | 59.15 | 564,300 |
Apr 20, 2022 | 58.49 | 59.22 | 58.48 | 59.15 | 59.15 | 763,600 |
Apr 19, 2022 | 55.65 | 58.34 | 55.65 | 58.15 | 58.15 | 595,800 |
Apr 18, 2022 | 56.48 | 57.16 | 55.42 | 55.59 | 55.59 | 383,400 |
Apr 14, 2022 | 57.17 | 57.69 | 56.94 | 56.99 | 56.99 | 436,500 |
Apr 13, 2022 | 56.06 | 57.08 | 56.06 | 57.00 | 57.00 | 747,600 |
Apr 12, 2022 | 57.38 | 58.10 | 56.22 | 56.46 | 56.46 | 824,100 |
Apr 11, 2022 | 55.92 | 57.84 | 55.92 | 57.09 | 57.09 | 985,300 |
Apr 08, 2022 | 55.97 | 57.17 | 55.74 | 56.38 | 56.38 | 971,100 |
Apr 07, 2022 | 56.31 | 56.51 | 54.99 | 55.81 | 55.81 | 929,200 |
Apr 06, 2022 | 56.65 | 57.50 | 56.46 | 56.95 | 56.95 | 707,900 |
Apr 05, 2022 | 57.64 | 58.31 | 56.92 | 57.36 | 57.36 | 959,000 |
Apr 04, 2022 | 59.25 | 59.25 | 57.95 | 58.11 | 58.11 | 901,900 |
Apr 01, 2022 | 58.56 | 59.51 | 58.05 | 59.40 | 59.40 | 615,300 |
Mar 31, 2022 | 58.83 | 58.83 | 57.93 | 57.96 | 57.96 | 463,700 |
Mar 30, 2022 | 60.53 | 60.71 | 58.74 | 58.94 | 58.94 | 592,900 |
Mar 29, 2022 | 59.00 | 60.97 | 58.91 | 60.79 | 60.79 | 879,800 |
Mar 28, 2022 | 58.74 | 58.77 | 58.01 | 58.25 | 58.25 | 602,500 |
Mar 25, 2022 | 58.02 | 59.15 | 57.68 | 58.68 | 58.68 | 1,074,500 |
Mar 24, 2022 | 58.44 | 58.51 | 57.51 | 57.93 | 57.93 | 1,071,600 |
Mar 23, 2022 | 59.78 | 59.90 | 58.08 | 58.09 | 58.09 | 1,182,300 |
Mar 22, 2022 | 60.04 | 61.28 | 59.48 | 60.10 | 60.10 | 1,627,800 |
Mar 21, 2022 | 60.24 | 60.72 | 58.76 | 59.39 | 59.39 | 1,344,500 |
Mar 18, 2022 | 59.35 | 60.50 | 58.86 | 60.34 | 60.34 | 1,389,500 |
Mar 17, 2022 | 58.77 | 60.23 | 58.57 | 59.97 | 59.97 | 1,045,400 |
Mar 16, 2022 | 59.05 | 59.96 | 58.37 | 59.19 | 59.19 | 1,167,900 |
Mar 15, 2022 | 58.28 | 58.94 | 58.18 | 58.40 | 58.40 | 1,228,700 |
Mar 14, 2022 | 57.26 | 59.95 | 56.94 | 58.27 | 58.27 | 1,052,500 |
Mar 11, 2022 | 57.37 | 57.69 | 56.70 | 56.71 | 56.71 | 715,200 |
Mar 10, 2022 | 55.90 | 57.21 | 55.90 | 56.82 | 56.82 | 835,400 |
Mar 09, 2022 | 55.57 | 57.00 | 55.38 | 56.76 | 56.76 | 1,404,400 |
Mar 08, 2022 | 53.58 | 55.50 | 52.54 | 53.99 | 53.99 | 1,545,500 |
Mar 07, 2022 | 56.65 | 56.82 | 52.89 | 53.25 | 53.25 | 2,288,400 |
Mar 04, 2022 | 57.60 | 57.98 | 56.48 | 56.98 | 56.98 | 1,429,900 |
Mar 03, 2022 | 58.88 | 59.30 | 58.31 | 58.82 | 58.82 | 1,224,300 |
Mar 02, 2022 | 58.71 | 59.62 | 58.52 | 58.68 | 58.68 | 1,517,800 |
Mar 01, 2022 | 60.41 | 60.66 | 57.97 | 58.19 | 58.19 | 1,485,500 |
Feb 28, 2022 | 61.02 | 61.65 | 59.80 | 60.65 | 60.65 | 1,439,800 |
Feb 25, 2022 | 60.00 | 62.67 | 60.00 | 62.18 | 62.18 | 833,800 |
Feb 24, 2022 | 59.10 | 60.41 | 58.74 | 60.27 | 60.27 | 1,587,800 |
Feb 23, 2022 | 61.96 | 62.29 | 60.79 | 60.93 | 60.93 | 990,200 |
Feb 22, 2022 | 61.90 | 62.48 | 61.33 | 61.60 | 61.60 | 1,241,200 |
Feb 18, 2022 | 62.65 | 63.30 | 62.23 | 62.41 | 62.41 | 727,500 |
Feb 17, 2022 | 62.62 | 63.31 | 62.43 | 62.73 | 62.73 | 848,200 |
Feb 16, 2022 | 63.31 | 63.56 | 62.42 | 63.18 | 63.18 | 563,700 |
Feb 15, 2022 | 62.82 | 63.71 | 62.56 | 63.45 | 63.45 | 879,600 |
Feb 14, 2022 | 61.76 | 62.39 | 61.35 | 62.26 | 62.26 | 1,002,600 |
Feb 11, 2022 | 62.79 | 63.58 | 61.69 | 61.88 | 61.88 | 695,200 |
Feb 10, 2022 | 62.21 | 63.65 | 62.21 | 62.67 | 62.67 | 1,195,300 |
Feb 09, 2022 | 63.28 | 64.23 | 62.95 | 62.99 | 62.99 | 1,005,800 |
Feb 08, 2022 | 62.78 | 63.66 | 62.52 | 62.70 | 62.70 | 1,673,700 |
Feb 07, 2022 | 62.04 | 63.84 | 61.72 | 62.82 | 62.82 | 2,192,000 |
Feb 04, 2022 | 63.23 | 63.23 | 60.07 | 61.50 | 61.50 | 2,241,200 |
Feb 03, 2022 | 65.18 | 67.31 | 63.20 | 63.48 | 63.48 | 1,570,000 |
Feb 02, 2022 | 67.00 | 67.63 | 66.60 | 67.31 | 67.31 | 2,390,200 |
Feb 01, 2022 | 67.37 | 67.65 | 66.49 | 67.46 | 67.46 | 820,300 |
Jan 31, 2022 | 66.62 | 67.48 | 66.23 | 67.42 | 67.42 | 1,167,100 |
Jan 28, 2022 | 67.00 | 67.10 | 65.61 | 67.03 | 67.03 | 633,800 |
Jan 27, 2022 | 67.07 | 68.29 | 66.09 | 67.11 | 67.11 | 916,600 |
Jan 26, 2022 | 68.33 | 68.60 | 65.80 | 66.21 | 66.21 | 610,300 |
Jan 25, 2022 | 67.42 | 68.34 | 66.45 | 67.77 | 67.77 | 901,200 |
Jan 24, 2022 | 67.85 | 68.68 | 66.13 | 68.47 | 68.47 | 871,600 |
Jan 21, 2022 | 71.75 | 71.84 | 68.61 | 69.21 | 69.21 | 1,348,200 |
Jan 20, 2022 | 73.43 | 73.90 | 71.72 | 71.88 | 71.88 | 534,100 |
Jan 19, 2022 | 72.59 | 73.91 | 72.12 | 73.19 | 73.19 | 691,600 |
Jan 18, 2022 | 71.77 | 72.46 | 70.70 | 72.14 | 72.14 | 516,000 |
Jan 14, 2022 | 72.66 | 72.70 | 71.42 | 72.55 | 72.55 | 562,400 |
Jan 13, 2022 | 73.14 | 74.14 | 73.06 | 73.40 | 73.40 | 439,200 |
Jan 12, 2022 | 73.00 | 73.57 | 72.26 | 72.97 | 72.97 | 455,500 |
Jan 11, 2022 | 72.48 | 72.76 | 71.77 | 72.38 | 72.38 | 475,700 |
Jan 10, 2022 | 73.15 | 73.15 | 71.65 | 72.13 | 72.13 | 607,900 |
Jan 07, 2022 | 73.50 | 73.92 | 72.96 | 73.21 | 73.21 | 471,000 |
Jan 06, 2022 | 73.53 | 73.85 | 72.93 | 73.32 | 73.32 | 452,100 |
Jan 05, 2022 | 74.29 | 74.73 | 73.09 | 73.13 | 73.13 | 872,800 |
Jan 04, 2022 | 73.00 | 74.06 | 72.81 | 73.35 | 73.35 | 495,800 |
Jan 03, 2022 | 73.74 | 74.11 | 72.62 | 72.87 | 72.87 | 393,300 |
Dec 31, 2021 | 72.85 | 74.00 | 72.85 | 73.78 | 73.78 | 400,300 |
Dec 30, 2021 | 74.32 | 74.54 | 73.24 | 73.34 | 73.34 | 385,700 |
Dec 29, 2021 | 72.93 | 74.17 | 72.70 | 73.93 | 73.93 | 516,900 |
Dec 28, 2021 | 71.58 | 73.29 | 71.58 | 72.95 | 72.95 | 501,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |