Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 58.50 | 59.85 | 55.55 | 57.88 | 57.88 | 873,800 |
May 19, 2022 | 58.75 | 60.64 | 57.39 | 57.73 | 57.73 | 930,900 |
May 18, 2022 | 58.49 | 58.79 | 56.89 | 58.50 | 58.50 | 1,261,100 |
May 17, 2022 | 59.92 | 60.06 | 58.59 | 59.41 | 59.41 | 1,041,200 |
May 16, 2022 | 59.50 | 60.02 | 58.00 | 58.92 | 58.92 | 735,100 |
May 13, 2022 | 56.57 | 59.51 | 56.45 | 59.10 | 59.10 | 1,006,000 |
May 12, 2022 | 52.82 | 56.08 | 52.82 | 55.22 | 55.22 | 1,057,700 |
May 11, 2022 | 52.65 | 56.55 | 52.33 | 53.38 | 53.38 | 1,953,900 |
May 10, 2022 | 46.31 | 53.34 | 46.31 | 53.24 | 53.24 | 2,963,200 |
May 09, 2022 | 45.32 | 46.50 | 42.42 | 43.00 | 43.00 | 1,494,300 |
May 06, 2022 | 49.01 | 49.24 | 45.91 | 46.20 | 46.20 | 1,447,600 |
May 05, 2022 | 51.04 | 51.54 | 48.10 | 48.69 | 48.69 | 667,600 |
May 04, 2022 | 51.34 | 51.57 | 48.36 | 51.17 | 51.17 | 762,300 |
May 03, 2022 | 51.72 | 52.61 | 50.55 | 51.09 | 51.09 | 385,200 |
May 02, 2022 | 50.65 | 52.59 | 50.15 | 51.77 | 51.77 | 615,300 |
Apr 29, 2022 | 51.64 | 53.24 | 50.21 | 50.61 | 50.61 | 627,400 |
Apr 28, 2022 | 53.56 | 54.04 | 50.21 | 51.64 | 51.64 | 616,000 |
Apr 27, 2022 | 51.88 | 54.31 | 51.33 | 53.05 | 53.05 | 991,100 |
Apr 26, 2022 | 52.93 | 53.67 | 51.52 | 51.74 | 51.74 | 558,700 |
Apr 25, 2022 | 52.18 | 53.92 | 51.48 | 53.18 | 53.18 | 736,100 |
Apr 22, 2022 | 55.42 | 55.42 | 51.97 | 52.44 | 52.44 | 1,701,700 |
Apr 21, 2022 | 60.17 | 60.46 | 55.48 | 55.75 | 55.75 | 1,065,500 |
Apr 20, 2022 | 61.60 | 61.81 | 59.91 | 60.03 | 60.03 | 648,900 |
Apr 19, 2022 | 60.35 | 62.72 | 59.83 | 61.10 | 61.10 | 658,600 |
Apr 18, 2022 | 63.60 | 63.89 | 60.17 | 60.61 | 60.61 | 795,800 |
Apr 14, 2022 | 64.62 | 64.87 | 63.86 | 64.30 | 64.30 | 627,600 |
Apr 13, 2022 | 63.42 | 65.43 | 62.08 | 64.70 | 64.70 | 676,400 |
Apr 12, 2022 | 63.02 | 65.98 | 62.62 | 63.33 | 63.33 | 969,200 |
Apr 11, 2022 | 64.07 | 64.25 | 61.47 | 62.76 | 62.76 | 935,100 |
Apr 08, 2022 | 63.99 | 65.58 | 62.85 | 64.60 | 64.60 | 1,083,400 |
Apr 07, 2022 | 65.57 | 66.00 | 64.07 | 64.40 | 64.40 | 979,700 |
Apr 06, 2022 | 62.73 | 65.91 | 62.73 | 65.64 | 65.64 | 851,100 |
Apr 05, 2022 | 63.06 | 64.90 | 62.32 | 63.21 | 63.21 | 746,000 |
Apr 04, 2022 | 62.77 | 63.60 | 60.83 | 63.09 | 63.09 | 918,500 |
Apr 01, 2022 | 61.15 | 63.02 | 59.72 | 62.68 | 62.68 | 1,209,800 |
Mar 31, 2022 | 60.32 | 61.70 | 59.67 | 61.19 | 61.19 | 1,277,400 |
Mar 30, 2022 | 61.92 | 64.16 | 60.05 | 60.32 | 60.32 | 795,200 |
Mar 29, 2022 | 62.01 | 65.69 | 61.55 | 62.09 | 62.09 | 1,580,300 |
Mar 28, 2022 | 61.00 | 61.54 | 58.86 | 61.48 | 61.48 | 947,500 |
Mar 25, 2022 | 59.63 | 61.22 | 59.29 | 60.78 | 60.78 | 588,100 |
Mar 24, 2022 | 59.60 | 60.27 | 59.01 | 59.39 | 59.39 | 423,400 |
Mar 23, 2022 | 60.37 | 61.37 | 59.36 | 59.50 | 59.50 | 402,800 |
Mar 22, 2022 | 58.62 | 60.51 | 58.58 | 60.37 | 60.37 | 550,600 |
Mar 21, 2022 | 60.58 | 61.05 | 57.50 | 58.62 | 58.62 | 970,600 |
Mar 18, 2022 | 60.69 | 62.45 | 60.00 | 61.05 | 61.05 | 1,535,200 |
Mar 17, 2022 | 59.86 | 60.60 | 59.21 | 60.38 | 60.38 | 1,032,900 |
Mar 16, 2022 | 58.43 | 59.80 | 57.72 | 59.73 | 59.73 | 802,000 |
Mar 15, 2022 | 57.91 | 58.60 | 55.50 | 58.37 | 58.37 | 530,500 |
Mar 14, 2022 | 58.80 | 59.29 | 56.42 | 56.93 | 56.93 | 985,500 |
Mar 11, 2022 | 56.73 | 58.96 | 56.49 | 58.64 | 58.64 | 759,200 |
Mar 10, 2022 | 54.95 | 56.90 | 54.00 | 56.73 | 56.73 | 774,400 |
Mar 09, 2022 | 54.50 | 58.19 | 54.40 | 57.14 | 57.14 | 1,056,000 |
Mar 08, 2022 | 52.88 | 56.19 | 52.36 | 53.94 | 53.94 | 989,500 |
Mar 07, 2022 | 54.85 | 55.01 | 52.09 | 53.23 | 53.23 | 1,107,800 |
Mar 04, 2022 | 55.52 | 56.62 | 53.95 | 55.09 | 55.09 | 891,300 |
Mar 03, 2022 | 56.80 | 57.53 | 54.62 | 55.99 | 55.99 | 836,600 |
Mar 02, 2022 | 56.98 | 59.88 | 56.27 | 57.05 | 57.05 | 744,600 |
Mar 01, 2022 | 55.00 | 58.88 | 53.00 | 56.50 | 56.50 | 1,239,900 |
Feb 28, 2022 | 55.02 | 55.63 | 53.70 | 55.48 | 55.48 | 1,066,800 |
Feb 25, 2022 | 54.24 | 55.47 | 53.96 | 55.28 | 55.28 | 713,300 |
Feb 24, 2022 | 51.42 | 53.69 | 50.85 | 53.57 | 53.57 | 1,509,100 |
Feb 23, 2022 | 54.76 | 55.16 | 52.72 | 53.05 | 53.05 | 839,100 |
Feb 22, 2022 | 54.75 | 56.34 | 54.36 | 54.62 | 54.62 | 994,000 |
Feb 18, 2022 | 56.80 | 57.75 | 55.30 | 56.63 | 56.63 | 1,517,600 |
Feb 17, 2022 | 55.14 | 58.22 | 55.14 | 57.49 | 57.49 | 1,221,000 |
Feb 16, 2022 | 56.64 | 57.08 | 55.16 | 55.81 | 55.81 | 1,059,900 |
Feb 15, 2022 | 53.30 | 56.59 | 53.30 | 56.00 | 56.00 | 1,252,400 |
Feb 14, 2022 | 53.29 | 54.75 | 52.45 | 53.00 | 53.00 | 1,253,200 |
Feb 11, 2022 | 51.42 | 53.31 | 50.69 | 53.01 | 53.01 | 1,192,600 |
Feb 10, 2022 | 51.38 | 53.24 | 50.62 | 51.67 | 51.67 | 962,800 |
Feb 09, 2022 | 51.21 | 52.92 | 51.03 | 52.55 | 52.55 | 1,069,400 |
Feb 08, 2022 | 50.48 | 51.26 | 49.03 | 51.12 | 51.12 | 571,500 |
Feb 07, 2022 | 48.55 | 51.38 | 48.55 | 50.97 | 50.97 | 1,097,200 |
Feb 04, 2022 | 46.18 | 48.98 | 45.52 | 48.72 | 48.72 | 1,142,900 |
Feb 03, 2022 | 48.29 | 48.29 | 45.77 | 46.30 | 46.30 | 641,700 |
Feb 02, 2022 | 48.02 | 48.91 | 46.93 | 48.06 | 48.06 | 659,800 |
Feb 01, 2022 | 47.79 | 48.97 | 47.24 | 48.43 | 48.43 | 684,600 |
Jan 31, 2022 | 45.63 | 47.74 | 45.16 | 47.49 | 47.49 | 876,700 |
Jan 28, 2022 | 45.25 | 46.42 | 44.16 | 45.74 | 45.74 | 617,700 |
Jan 27, 2022 | 47.76 | 48.15 | 44.76 | 45.46 | 45.46 | 945,000 |
Jan 26, 2022 | 47.75 | 49.74 | 47.09 | 47.73 | 47.73 | 1,407,000 |
Jan 25, 2022 | 44.01 | 47.34 | 43.60 | 46.64 | 46.64 | 1,491,800 |
Jan 24, 2022 | 42.19 | 44.60 | 40.61 | 44.34 | 44.34 | 1,661,600 |
Jan 21, 2022 | 38.64 | 44.06 | 38.51 | 42.66 | 42.66 | 2,713,600 |
Jan 20, 2022 | 39.00 | 40.35 | 38.58 | 38.87 | 38.87 | 747,100 |
Jan 19, 2022 | 40.31 | 40.78 | 38.69 | 38.74 | 38.74 | 721,800 |
Jan 18, 2022 | 42.05 | 43.49 | 40.31 | 40.34 | 40.34 | 783,200 |
Jan 14, 2022 | 40.93 | 43.21 | 40.16 | 43.07 | 43.07 | 749,000 |
Jan 13, 2022 | 39.72 | 42.35 | 39.24 | 40.97 | 40.97 | 1,142,500 |
Jan 12, 2022 | 40.38 | 41.27 | 39.17 | 39.72 | 39.72 | 808,700 |
Jan 11, 2022 | 40.45 | 41.38 | 39.91 | 40.38 | 40.38 | 974,700 |
Jan 10, 2022 | 41.02 | 42.40 | 39.50 | 41.00 | 41.00 | 1,980,100 |
Jan 07, 2022 | 46.00 | 46.00 | 42.65 | 43.03 | 43.03 | 2,863,600 |
Jan 06, 2022 | 45.35 | 46.74 | 44.64 | 45.36 | 45.36 | 2,262,500 |
Jan 05, 2022 | 45.91 | 47.76 | 44.19 | 45.33 | 45.33 | 7,190,900 |
Jan 04, 2022 | 47.07 | 47.99 | 42.52 | 44.68 | 44.68 | 4,054,900 |
Jan 03, 2022 | 52.42 | 52.68 | 50.79 | 52.02 | 52.02 | 552,500 |
Dec 31, 2021 | 52.25 | 54.47 | 52.21 | 52.34 | 52.34 | 571,100 |
Dec 30, 2021 | 50.99 | 54.17 | 50.31 | 52.13 | 52.13 | 550,200 |
Dec 29, 2021 | 52.88 | 52.91 | 51.04 | 51.76 | 51.76 | 461,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |