Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
May 19, 2022 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
May 18, 2022 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
May 17, 2022 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
May 16, 2022 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
May 13, 2022 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
May 12, 2022 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
May 11, 2022 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
May 10, 2022 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
May 09, 2022 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
May 06, 2022 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
May 05, 2022 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
May 04, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
May 03, 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
May 02, 2022 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
Apr 29, 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Apr 28, 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Apr 27, 2022 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
Apr 26, 2022 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
Apr 25, 2022 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Apr 22, 2022 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
Apr 21, 2022 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
Apr 20, 2022 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Apr 19, 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Apr 18, 2022 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Apr 14, 2022 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
Apr 13, 2022 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
Apr 12, 2022 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
Apr 11, 2022 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Apr 08, 2022 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Apr 07, 2022 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
Apr 06, 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Apr 05, 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Apr 04, 2022 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Apr 01, 2022 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Mar 31, 2022 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Mar 30, 2022 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Mar 29, 2022 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Mar 28, 2022 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
Mar 25, 2022 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Mar 24, 2022 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Mar 23, 2022 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Mar 22, 2022 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Mar 21, 2022 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Mar 18, 2022 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Mar 17, 2022 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Mar 16, 2022 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
Mar 15, 2022 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
Mar 14, 2022 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
Mar 11, 2022 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Mar 10, 2022 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
Mar 09, 2022 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
Mar 08, 2022 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
Mar 07, 2022 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
Mar 04, 2022 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
Mar 03, 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Mar 02, 2022 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Mar 01, 2022 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Feb 28, 2022 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
Feb 25, 2022 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Feb 24, 2022 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
Feb 23, 2022 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Feb 22, 2022 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Feb 18, 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Feb 17, 2022 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
Feb 16, 2022 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Feb 15, 2022 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Feb 14, 2022 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
Feb 11, 2022 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
Feb 10, 2022 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
Feb 09, 2022 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Feb 08, 2022 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Feb 07, 2022 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Feb 04, 2022 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
Feb 03, 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Feb 02, 2022 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Feb 01, 2022 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Jan 31, 2022 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Jan 28, 2022 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Jan 27, 2022 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Jan 26, 2022 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Jan 25, 2022 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
Jan 24, 2022 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
Jan 21, 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Jan 20, 2022 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Jan 19, 2022 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Jan 18, 2022 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Jan 14, 2022 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Jan 13, 2022 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Jan 12, 2022 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Jan 11, 2022 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Jan 10, 2022 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Jan 07, 2022 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Jan 06, 2022 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Jan 05, 2022 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
Jan 04, 2022 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Jan 03, 2022 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Dec 31, 2021 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Dec 30, 2021 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
Dec 29, 2021 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |