Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 55.25 | 55.37 | 54.25 | 54.78 | 54.78 | 20,100 |
May 19, 2022 | 53.77 | 54.92 | 53.77 | 54.78 | 54.78 | 18,500 |
May 18, 2022 | 54.69 | 54.69 | 53.69 | 53.95 | 53.95 | 15,600 |
May 17, 2022 | 55.19 | 55.44 | 54.96 | 55.44 | 55.44 | 19,700 |
May 16, 2022 | 53.70 | 54.18 | 53.47 | 53.91 | 53.91 | 7,400 |
May 13, 2022 | 52.91 | 53.86 | 52.91 | 53.86 | 53.86 | 54,300 |
May 12, 2022 | 51.56 | 52.44 | 51.53 | 52.00 | 52.00 | 5,100 |
May 11, 2022 | 52.81 | 53.38 | 52.13 | 52.42 | 52.42 | 12,900 |
May 10, 2022 | 52.98 | 52.98 | 52.06 | 52.24 | 52.24 | 10,700 |
May 09, 2022 | 52.89 | 52.89 | 51.87 | 52.01 | 52.01 | 22,800 |
May 06, 2022 | 54.34 | 54.34 | 53.67 | 53.91 | 53.91 | 300,200 |
May 05, 2022 | 56.20 | 56.24 | 54.63 | 54.77 | 54.77 | 59,000 |
May 04, 2022 | 56.19 | 57.21 | 56.02 | 57.08 | 57.08 | 8,100 |
May 03, 2022 | 56.58 | 56.69 | 56.28 | 56.36 | 56.36 | 59,100 |
May 02, 2022 | 56.43 | 56.61 | 55.62 | 56.21 | 56.21 | 10,100 |
Apr 29, 2022 | 57.30 | 57.38 | 56.57 | 56.57 | 56.57 | 16,200 |
Apr 28, 2022 | 56.47 | 57.08 | 56.21 | 56.99 | 56.99 | 25,200 |
Apr 27, 2022 | 56.69 | 56.79 | 56.20 | 56.50 | 56.50 | 5,800 |
Apr 26, 2022 | 58.00 | 58.00 | 56.49 | 56.49 | 56.49 | 7,100 |
Apr 25, 2022 | 58.31 | 58.65 | 57.82 | 58.36 | 58.36 | 3,600 |
Apr 22, 2022 | 60.08 | 60.08 | 59.12 | 59.12 | 59.12 | 7,100 |
Apr 21, 2022 | 61.55 | 61.60 | 60.16 | 60.23 | 60.23 | 10,500 |
Apr 20, 2022 | 60.60 | 60.60 | 60.29 | 60.29 | 60.29 | 3,300 |
Apr 19, 2022 | 59.50 | 60.05 | 59.50 | 60.05 | 60.05 | 5,600 |
Apr 18, 2022 | 59.90 | 60.08 | 59.54 | 59.68 | 59.68 | 6,200 |
Apr 14, 2022 | 60.29 | 60.29 | 59.92 | 59.99 | 59.99 | 17,400 |
Apr 13, 2022 | 59.49 | 60.22 | 59.49 | 60.22 | 60.22 | 7,500 |
Apr 12, 2022 | 59.92 | 60.05 | 59.32 | 59.33 | 59.33 | 21,100 |
Apr 11, 2022 | 60.22 | 60.23 | 59.51 | 59.63 | 59.63 | 58,700 |
Apr 08, 2022 | 60.01 | 60.53 | 60.00 | 60.29 | 60.29 | 10,600 |
Apr 07, 2022 | 60.36 | 60.42 | 59.80 | 60.30 | 60.30 | 25,100 |
Apr 06, 2022 | 60.04 | 60.22 | 59.85 | 59.95 | 59.95 | 5,200 |
Apr 05, 2022 | 61.80 | 61.92 | 60.99 | 61.30 | 61.30 | 32,700 |
Apr 04, 2022 | 61.57 | 61.91 | 61.44 | 61.67 | 61.67 | 8,600 |
Apr 01, 2022 | 61.40 | 61.63 | 61.15 | 61.53 | 61.53 | 13,400 |
Mar 31, 2022 | 61.61 | 61.67 | 60.91 | 61.03 | 61.03 | 5,500 |
Mar 30, 2022 | 62.19 | 62.38 | 61.94 | 62.12 | 62.12 | 37,400 |
Mar 29, 2022 | 62.50 | 62.72 | 62.07 | 62.54 | 62.54 | 12,800 |
Mar 28, 2022 | 60.52 | 60.94 | 60.32 | 60.88 | 60.88 | 24,500 |
Mar 25, 2022 | 60.90 | 60.92 | 60.52 | 60.87 | 60.87 | 9,400 |
Mar 24, 2022 | 60.61 | 60.68 | 60.39 | 60.57 | 60.57 | 14,500 |
Mar 23, 2022 | 60.86 | 60.98 | 60.49 | 60.71 | 60.71 | 6,500 |
Mar 22, 2022 | 61.72 | 61.98 | 61.68 | 61.92 | 61.92 | 5,200 |
Mar 21, 2022 | 61.27 | 61.50 | 60.98 | 61.09 | 61.09 | 6,800 |
Mar 18, 2022 | 60.32 | 61.81 | 60.32 | 61.69 | 61.69 | 4,100 |
Mar 17, 2022 | 60.47 | 61.17 | 60.40 | 61.03 | 61.03 | 14,600 |
Mar 16, 2022 | 59.53 | 60.81 | 59.53 | 60.72 | 60.72 | 17,400 |
Mar 15, 2022 | 58.08 | 58.22 | 57.46 | 57.99 | 57.99 | 79,900 |
Mar 14, 2022 | 58.46 | 59.01 | 58.18 | 58.20 | 58.20 | 46,100 |
Mar 11, 2022 | 58.26 | 58.41 | 56.99 | 57.19 | 57.19 | 19,100 |
Mar 10, 2022 | 57.08 | 57.54 | 56.15 | 56.15 | 56.15 | 119,600 |
Mar 09, 2022 | 57.22 | 58.47 | 56.93 | 57.83 | 57.83 | 40,300 |
Mar 08, 2022 | 54.83 | 56.21 | 54.28 | 55.11 | 55.11 | 86,200 |
Mar 07, 2022 | 55.27 | 55.30 | 52.58 | 53.16 | 53.16 | 112,100 |
Mar 04, 2022 | 55.73 | 55.73 | 54.83 | 55.44 | 55.44 | 119,100 |
Mar 03, 2022 | 59.52 | 59.52 | 57.80 | 58.10 | 58.10 | 32,300 |
Mar 02, 2022 | 59.65 | 60.17 | 59.42 | 59.87 | 59.87 | 51,000 |
Mar 01, 2022 | 60.38 | 60.38 | 58.68 | 59.22 | 59.22 | 22,100 |
Feb 28, 2022 | 60.88 | 61.91 | 60.49 | 60.84 | 60.84 | 46,400 |
Feb 25, 2022 | 60.95 | 61.84 | 60.84 | 61.84 | 61.84 | 34,000 |
Feb 24, 2022 | 58.00 | 60.24 | 58.00 | 60.00 | 60.00 | 83,600 |
Feb 23, 2022 | 61.59 | 61.59 | 60.71 | 60.89 | 60.89 | 6,700 |
Feb 22, 2022 | 61.90 | 62.20 | 61.16 | 61.56 | 61.56 | 86,200 |
Feb 18, 2022 | 63.27 | 63.39 | 62.76 | 62.84 | 62.84 | 11,900 |
Feb 17, 2022 | 64.31 | 64.34 | 63.42 | 63.59 | 63.59 | 22,900 |
Feb 16, 2022 | 64.53 | 65.01 | 64.31 | 64.69 | 64.69 | 89,900 |
Feb 15, 2022 | 64.27 | 64.90 | 64.20 | 64.90 | 64.90 | 31,500 |
Feb 14, 2022 | 63.18 | 63.25 | 62.51 | 63.11 | 63.11 | 31,000 |
Feb 11, 2022 | 65.11 | 65.30 | 63.74 | 63.79 | 63.79 | 40,700 |
Feb 10, 2022 | 64.76 | 65.96 | 64.76 | 65.04 | 65.04 | 36,700 |
Feb 09, 2022 | 65.74 | 65.95 | 65.62 | 65.95 | 65.95 | 14,400 |
Feb 08, 2022 | 63.98 | 64.48 | 63.95 | 64.33 | 64.33 | 40,900 |
Feb 07, 2022 | 64.34 | 64.71 | 64.29 | 64.29 | 64.29 | 342,300 |
Feb 04, 2022 | 64.53 | 64.93 | 64.32 | 64.75 | 64.75 | 746,500 |
Feb 03, 2022 | 65.47 | 65.69 | 65.10 | 65.12 | 65.12 | 88,800 |
Feb 02, 2022 | 66.50 | 66.50 | 65.84 | 66.28 | 66.28 | 145,100 |
Feb 01, 2022 | 65.45 | 65.70 | 65.11 | 65.64 | 65.64 | 65,400 |
Jan 31, 2022 | 63.77 | 64.92 | 63.77 | 64.89 | 64.89 | 99,000 |
Jan 28, 2022 | 63.11 | 63.63 | 62.82 | 63.48 | 63.48 | 22,000 |
Jan 27, 2022 | 63.56 | 63.93 | 63.24 | 63.40 | 63.40 | 66,700 |
Jan 26, 2022 | 64.37 | 64.64 | 63.28 | 63.53 | 63.53 | 12,400 |
Jan 25, 2022 | 62.85 | 63.62 | 62.82 | 63.38 | 63.38 | 34,200 |
Jan 24, 2022 | 63.19 | 63.67 | 62.10 | 63.63 | 63.63 | 48,400 |
Jan 21, 2022 | 65.79 | 65.95 | 65.20 | 65.24 | 65.24 | 25,700 |
Jan 20, 2022 | 67.24 | 67.58 | 66.53 | 66.53 | 66.53 | 44,200 |
Jan 19, 2022 | 67.13 | 67.67 | 67.06 | 67.16 | 67.16 | 15,600 |
Jan 18, 2022 | 67.03 | 67.31 | 66.77 | 66.80 | 66.80 | 48,700 |
Jan 14, 2022 | 68.16 | 68.38 | 67.62 | 68.13 | 68.13 | 47,400 |
Jan 13, 2022 | 69.52 | 69.52 | 68.57 | 68.67 | 68.67 | 20,200 |
Jan 12, 2022 | 69.08 | 69.36 | 69.08 | 69.10 | 69.10 | 7,700 |
Jan 11, 2022 | 67.91 | 68.56 | 67.79 | 68.38 | 68.38 | 13,500 |
Jan 10, 2022 | 67.95 | 67.95 | 67.07 | 67.73 | 67.73 | 47,100 |
Jan 07, 2022 | 68.93 | 69.19 | 68.74 | 69.13 | 69.13 | 9,200 |
Jan 06, 2022 | 69.07 | 69.20 | 68.72 | 68.77 | 68.77 | 12,200 |
Jan 05, 2022 | 70.36 | 70.52 | 69.41 | 69.55 | 69.55 | 10,500 |
Jan 04, 2022 | 70.40 | 70.40 | 69.90 | 69.94 | 69.94 | 47,300 |
Jan 03, 2022 | 70.16 | 70.20 | 69.83 | 70.12 | 70.12 | 10,200 |
Dec 31, 2021 | 69.71 | 69.90 | 69.45 | 69.60 | 69.60 | 5,500 |
Dec 30, 2021 | 69.66 | 69.69 | 69.35 | 69.37 | 69.37 | 8,800 |
Dec 29, 2021 | 69.57 | 69.87 | 69.25 | 69.66 | 69.66 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |