Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 40.02 | 40.15 | 39.23 | 39.47 | 39.47 | 177,400 |
May 20, 2022 | 40.15 | 40.29 | 38.65 | 39.68 | 39.68 | 383,200 |
May 19, 2022 | 40.49 | 40.51 | 39.59 | 39.62 | 39.62 | 248,400 |
May 18, 2022 | 42.25 | 42.53 | 40.26 | 41.00 | 41.00 | 398,600 |
May 17, 2022 | 42.79 | 43.20 | 42.27 | 42.97 | 42.97 | 221,000 |
May 16, 2022 | 42.20 | 42.43 | 41.45 | 42.20 | 42.20 | 206,600 |
May 13, 2022 | 41.35 | 42.57 | 41.21 | 42.55 | 42.55 | 270,600 |
May 12, 2022 | 39.64 | 41.72 | 39.64 | 41.06 | 41.06 | 322,200 |
May 11, 2022 | 40.70 | 41.85 | 39.84 | 39.89 | 39.89 | 299,600 |
May 10, 2022 | 41.16 | 41.85 | 40.01 | 40.37 | 40.37 | 398,700 |
May 09, 2022 | 39.75 | 41.43 | 39.69 | 40.68 | 40.68 | 336,000 |
May 06, 2022 | 41.17 | 41.31 | 39.66 | 40.42 | 40.42 | 375,400 |
May 05, 2022 | 43.00 | 43.19 | 40.77 | 41.47 | 41.47 | 561,900 |
May 04, 2022 | 43.20 | 43.42 | 41.74 | 43.17 | 43.17 | 380,300 |
May 03, 2022 | 42.10 | 44.26 | 41.82 | 43.28 | 43.28 | 893,900 |
May 02, 2022 | 40.67 | 42.39 | 40.34 | 42.35 | 42.35 | 568,400 |
Apr 29, 2022 | 40.61 | 41.58 | 40.61 | 40.74 | 40.74 | 361,800 |
Apr 28, 2022 | 40.50 | 41.14 | 39.69 | 40.88 | 40.88 | 254,700 |
Apr 27, 2022 | 39.68 | 40.72 | 39.60 | 40.02 | 40.02 | 186,600 |
Apr 26, 2022 | 40.95 | 41.04 | 39.59 | 39.66 | 39.66 | 249,000 |
Apr 25, 2022 | 40.32 | 41.67 | 40.20 | 41.52 | 41.52 | 232,100 |
Apr 22, 2022 | 42.27 | 42.27 | 40.50 | 40.61 | 40.61 | 339,000 |
Apr 21, 2022 | 43.96 | 44.08 | 42.48 | 42.59 | 42.59 | 168,700 |
Apr 20, 2022 | 43.37 | 43.81 | 42.83 | 43.54 | 43.54 | 209,900 |
Apr 19, 2022 | 41.57 | 43.14 | 41.57 | 42.91 | 42.91 | 275,700 |
Apr 18, 2022 | 41.33 | 42.03 | 41.00 | 41.46 | 41.46 | 252,100 |
Apr 14, 2022 | 41.60 | 42.00 | 41.24 | 41.57 | 41.57 | 213,600 |
Apr 13, 2022 | 40.77 | 41.82 | 40.73 | 41.58 | 41.58 | 163,900 |
Apr 12, 2022 | 41.03 | 41.58 | 40.64 | 40.83 | 40.83 | 426,700 |
Apr 11, 2022 | 40.97 | 41.49 | 40.54 | 40.86 | 40.86 | 164,300 |
Apr 08, 2022 | 40.90 | 42.04 | 40.88 | 41.30 | 41.30 | 229,800 |
Apr 07, 2022 | 40.90 | 41.09 | 39.93 | 40.74 | 40.74 | 292,500 |
Apr 06, 2022 | 40.77 | 41.08 | 39.74 | 40.90 | 40.90 | 234,000 |
Apr 05, 2022 | 41.98 | 42.62 | 41.03 | 41.28 | 41.28 | 309,600 |
Apr 04, 2022 | 41.45 | 42.51 | 41.13 | 42.02 | 42.02 | 441,200 |
Apr 01, 2022 | 40.50 | 41.08 | 40.32 | 40.98 | 40.98 | 289,200 |
Mar 31, 2022 | 41.36 | 41.83 | 40.15 | 40.26 | 40.26 | 229,100 |
Mar 30, 2022 | 42.47 | 42.60 | 41.53 | 41.56 | 41.56 | 127,000 |
Mar 29, 2022 | 41.50 | 42.88 | 41.50 | 42.50 | 42.50 | 367,000 |
Mar 28, 2022 | 41.12 | 41.45 | 40.64 | 40.99 | 40.99 | 252,500 |
Mar 25, 2022 | 41.17 | 41.49 | 40.82 | 41.37 | 41.37 | 207,700 |
Mar 24, 2022 | 42.00 | 42.00 | 40.45 | 40.86 | 40.86 | 200,600 |
Mar 23, 2022 | 43.31 | 43.87 | 41.72 | 41.97 | 41.97 | 222,200 |
Mar 22, 2022 | 44.14 | 44.45 | 43.50 | 43.70 | 43.70 | 147,900 |
Mar 21, 2022 | 44.20 | 44.68 | 43.42 | 43.82 | 43.82 | 175,300 |
Mar 18, 2022 | 43.76 | 44.66 | 43.09 | 44.37 | 44.37 | 313,200 |
Mar 17, 2022 | 42.90 | 43.71 | 42.53 | 43.68 | 43.68 | 159,100 |
Mar 16, 2022 | 42.52 | 43.60 | 42.34 | 43.35 | 43.35 | 189,900 |
Mar 15, 2022 | 42.65 | 42.92 | 41.53 | 42.14 | 42.14 | 178,900 |
Mar 14, 2022 | 42.27 | 43.16 | 41.96 | 42.29 | 42.29 | 210,500 |
Mar 11, 2022 | 42.85 | 42.99 | 41.69 | 42.04 | 42.04 | 246,900 |
Mar 10, 2022 | 42.65 | 43.37 | 42.04 | 42.48 | 42.48 | 260,500 |
Mar 09, 2022 | 42.53 | 43.86 | 42.53 | 43.56 | 43.56 | 165,300 |
Mar 08, 2022 | 41.89 | 43.03 | 41.38 | 41.62 | 41.62 | 380,900 |
Mar 07, 2022 | 43.21 | 43.33 | 41.40 | 41.95 | 41.95 | 668,400 |
Mar 04, 2022 | 43.30 | 43.91 | 42.76 | 43.13 | 43.13 | 356,700 |
Mar 03, 2022 | 45.51 | 45.56 | 43.48 | 43.84 | 43.84 | 246,200 |
Mar 02, 2022 | 44.15 | 46.60 | 43.78 | 45.39 | 45.39 | 725,700 |
Mar 01, 2022 | 43.61 | 44.74 | 42.34 | 43.51 | 43.51 | 508,400 |
Feb 28, 2022 | 43.14 | 44.31 | 43.06 | 43.80 | 43.80 | 314,700 |
Feb 25, 2022 | 43.14 | 44.03 | 42.69 | 43.73 | 43.73 | 231,800 |
Feb 24, 2022 | 40.94 | 43.45 | 40.88 | 43.14 | 43.14 | 273,800 |
Feb 23, 2022 | 42.65 | 42.86 | 41.84 | 41.92 | 41.92 | 281,400 |
Feb 22, 2022 | 42.27 | 42.76 | 41.64 | 42.06 | 42.06 | 208,000 |
Feb 18, 2022 | 42.60 | 43.33 | 42.12 | 42.37 | 42.37 | 147,000 |
Feb 17, 2022 | 43.64 | 43.92 | 42.53 | 42.69 | 42.69 | 181,400 |
Feb 16, 2022 | 44.30 | 44.33 | 43.65 | 43.96 | 43.96 | 219,100 |
Feb 15, 2022 | 44.70 | 45.05 | 44.33 | 44.57 | 44.57 | 191,900 |
Feb 14, 2022 | 44.38 | 45.01 | 43.98 | 44.19 | 44.19 | 116,000 |
Feb 11, 2022 | 46.00 | 46.37 | 43.90 | 44.20 | 44.20 | 230,000 |
Feb 10, 2022 | 45.46 | 46.94 | 45.46 | 45.95 | 45.95 | 301,200 |
Feb 09, 2022 | 46.28 | 46.72 | 46.10 | 46.23 | 46.23 | 199,900 |
Feb 08, 2022 | 45.12 | 45.82 | 44.81 | 45.66 | 45.66 | 195,900 |
Feb 07, 2022 | 45.17 | 45.63 | 44.63 | 45.13 | 45.13 | 227,500 |
Feb 04, 2022 | 45.92 | 46.27 | 44.95 | 45.12 | 45.12 | 293,600 |
Feb 03, 2022 | 45.86 | 46.93 | 45.59 | 45.79 | 45.79 | 164,800 |
Feb 02, 2022 | 47.03 | 47.33 | 46.26 | 46.41 | 46.41 | 273,000 |
Feb 01, 2022 | 46.80 | 47.37 | 45.83 | 47.10 | 47.10 | 319,600 |
Jan 31, 2022 | 45.53 | 46.97 | 45.39 | 46.70 | 46.70 | 286,000 |
Jan 28, 2022 | 44.71 | 45.72 | 43.33 | 45.71 | 45.71 | 352,800 |
Jan 27, 2022 | 45.45 | 46.39 | 44.17 | 44.41 | 44.41 | 588,100 |
Jan 26, 2022 | 47.68 | 48.06 | 44.34 | 44.91 | 44.91 | 346,500 |
Jan 25, 2022 | 47.88 | 48.43 | 46.53 | 46.97 | 46.97 | 467,500 |
Jan 24, 2022 | 46.33 | 48.67 | 46.09 | 48.48 | 48.48 | 245,600 |
Jan 21, 2022 | 48.00 | 48.12 | 46.75 | 47.10 | 47.10 | 268,900 |
Jan 20, 2022 | 48.42 | 49.03 | 47.80 | 48.03 | 48.03 | 731,000 |
Jan 19, 2022 | 48.03 | 48.38 | 47.51 | 48.11 | 48.11 | 180,200 |
Jan 18, 2022 | 49.46 | 49.48 | 47.40 | 47.91 | 47.91 | 336,700 |
Jan 14, 2022 | 50.07 | 50.46 | 48.56 | 49.28 | 49.28 | 179,800 |
Jan 13, 2022 | 51.77 | 52.13 | 50.37 | 50.59 | 50.59 | 171,600 |
Jan 12, 2022 | 51.12 | 51.92 | 51.12 | 51.40 | 51.40 | 183,200 |
Jan 11, 2022 | 50.13 | 51.08 | 49.66 | 51.04 | 51.04 | 188,000 |
Jan 10, 2022 | 49.43 | 50.13 | 48.64 | 50.13 | 50.13 | 165,600 |
Jan 07, 2022 | 50.81 | 51.10 | 49.82 | 49.86 | 49.86 | 157,900 |
Jan 06, 2022 | 50.99 | 51.52 | 50.51 | 50.95 | 50.95 | 143,100 |
Jan 05, 2022 | 52.42 | 52.54 | 50.79 | 50.87 | 50.87 | 201,600 |
Jan 04, 2022 | 52.64 | 52.95 | 52.13 | 52.41 | 52.41 | 123,700 |
Jan 03, 2022 | 53.30 | 53.63 | 51.89 | 52.39 | 52.39 | 168,900 |
Dec 31, 2021 | 52.94 | 53.59 | 52.73 | 53.08 | 53.08 | 101,000 |
Dec 30, 2021 | 53.19 | 53.65 | 53.03 | 53.11 | 53.11 | 120,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |