Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 54.17 | 54.71 | 52.35 | 53.22 | 53.22 | 182,000 |
May 23, 2022 | 54.83 | 55.00 | 53.65 | 54.44 | 54.44 | 451,900 |
May 20, 2022 | 53.23 | 54.46 | 52.85 | 54.41 | 54.41 | 301,000 |
May 19, 2022 | 52.70 | 53.40 | 52.00 | 52.85 | 52.85 | 582,400 |
May 18, 2022 | 53.37 | 54.49 | 53.00 | 53.14 | 53.14 | 465,200 |
May 17, 2022 | 53.28 | 54.50 | 53.07 | 54.04 | 54.04 | 203,700 |
May 16, 2022 | 53.00 | 53.08 | 52.02 | 52.51 | 52.51 | 189,700 |
May 13, 2022 | 53.91 | 54.10 | 52.51 | 53.10 | 53.10 | 222,700 |
May 12, 2022 | 52.18 | 53.36 | 51.97 | 53.30 | 53.30 | 338,000 |
May 11, 2022 | 52.70 | 53.36 | 52.04 | 52.24 | 52.24 | 236,400 |
May 10, 2022 | 53.97 | 54.28 | 51.90 | 52.47 | 52.47 | 234,500 |
May 09, 2022 | 53.22 | 54.06 | 52.84 | 53.44 | 53.44 | 224,500 |
May 06, 2022 | 54.44 | 54.68 | 53.45 | 54.06 | 54.06 | 222,200 |
May 05, 2022 | 55.88 | 56.13 | 53.83 | 54.62 | 54.62 | 286,000 |
May 04, 2022 | 55.13 | 56.63 | 54.73 | 56.40 | 56.40 | 467,000 |
May 03, 2022 | 54.16 | 55.68 | 53.65 | 55.12 | 55.12 | 266,400 |
May 02, 2022 | 54.00 | 55.16 | 52.90 | 54.19 | 54.19 | 268,500 |
Apr 29, 2022 | 55.94 | 56.16 | 53.85 | 54.15 | 54.15 | 341,500 |
Apr 28, 2022 | 55.50 | 56.32 | 54.34 | 56.18 | 56.18 | 313,300 |
Apr 27, 2022 | 55.11 | 55.99 | 54.29 | 55.00 | 55.00 | 353,200 |
Apr 26, 2022 | 56.58 | 57.04 | 54.44 | 54.86 | 54.86 | 492,800 |
Apr 25, 2022 | 57.05 | 57.31 | 55.32 | 57.28 | 57.28 | 328,100 |
Apr 22, 2022 | 59.42 | 59.58 | 57.12 | 57.34 | 57.34 | 318,500 |
Apr 21, 2022 | 60.20 | 60.78 | 59.23 | 59.74 | 59.74 | 333,900 |
Apr 20, 2022 | 57.00 | 60.99 | 57.00 | 59.66 | 59.66 | 462,900 |
Apr 19, 2022 | 52.40 | 56.46 | 52.40 | 56.32 | 56.32 | 441,400 |
Apr 18, 2022 | 52.96 | 53.99 | 52.10 | 52.46 | 52.46 | 329,500 |
Apr 14, 2022 | 53.14 | 53.60 | 52.93 | 53.15 | 53.15 | 366,800 |
Apr 13, 2022 | 52.07 | 53.28 | 52.07 | 53.01 | 53.01 | 219,500 |
Apr 12, 2022 | 52.32 | 53.58 | 51.91 | 52.06 | 52.06 | 328,700 |
Apr 11, 2022 | 51.81 | 52.50 | 51.62 | 51.90 | 51.90 | 309,100 |
Apr 08, 2022 | 52.04 | 53.01 | 51.55 | 51.67 | 51.67 | 311,000 |
Apr 07, 2022 | 52.01 | 52.41 | 51.79 | 52.05 | 52.05 | 401,100 |
Apr 06, 2022 | 52.34 | 52.74 | 51.79 | 52.11 | 52.11 | 338,000 |
Apr 05, 2022 | 54.05 | 54.55 | 52.41 | 52.64 | 52.64 | 291,500 |
Apr 04, 2022 | 55.08 | 55.09 | 53.94 | 54.26 | 54.26 | 361,000 |
Apr 01, 2022 | 55.30 | 55.33 | 53.87 | 55.24 | 55.24 | 467,700 |
Mar 31, 2022 | 55.01 | 55.65 | 53.77 | 54.17 | 54.17 | 572,400 |
Mar 30, 2022 | 58.40 | 58.40 | 54.94 | 55.23 | 55.23 | 286,900 |
Mar 29, 2022 | 57.48 | 58.60 | 57.29 | 58.36 | 58.36 | 370,200 |
Mar 28, 2022 | 56.78 | 56.99 | 55.92 | 56.99 | 56.99 | 250,100 |
Mar 25, 2022 | 57.20 | 57.54 | 56.39 | 57.08 | 57.08 | 208,900 |
Mar 24, 2022 | 58.03 | 58.24 | 57.13 | 57.56 | 57.56 | 286,300 |
Mar 23, 2022 | 59.37 | 59.55 | 57.76 | 57.86 | 57.86 | 228,900 |
Mar 22, 2022 | 62.53 | 62.83 | 59.05 | 59.77 | 59.77 | 354,200 |
Mar 21, 2022 | 60.74 | 62.47 | 60.70 | 62.24 | 62.24 | 346,400 |
Mar 18, 2022 | 59.02 | 60.55 | 58.57 | 60.55 | 60.55 | 1,463,000 |
Mar 17, 2022 | 57.39 | 58.86 | 56.65 | 58.77 | 58.77 | 258,500 |
Mar 16, 2022 | 57.09 | 58.14 | 56.83 | 57.91 | 57.91 | 243,400 |
Mar 15, 2022 | 55.67 | 56.62 | 55.08 | 56.58 | 56.58 | 247,000 |
Mar 14, 2022 | 55.48 | 55.74 | 54.24 | 55.26 | 55.26 | 271,800 |
Mar 11, 2022 | 55.75 | 56.43 | 54.92 | 55.05 | 55.05 | 342,900 |
Mar 10, 2022 | 54.90 | 55.39 | 54.65 | 55.30 | 55.30 | 320,100 |
Mar 09, 2022 | 56.26 | 56.72 | 55.61 | 55.90 | 55.90 | 220,800 |
Mar 08, 2022 | 55.76 | 56.55 | 54.87 | 55.35 | 55.35 | 180,100 |
Mar 07, 2022 | 55.82 | 55.93 | 54.85 | 55.15 | 55.15 | 416,400 |
Mar 04, 2022 | 56.64 | 56.64 | 55.12 | 55.55 | 55.55 | 382,600 |
Mar 03, 2022 | 56.73 | 58.18 | 56.10 | 57.59 | 57.59 | 284,800 |
Mar 02, 2022 | 55.28 | 56.93 | 55.06 | 56.66 | 56.66 | 425,000 |
Mar 01, 2022 | 57.11 | 57.57 | 53.77 | 54.59 | 54.59 | 614,600 |
Feb 28, 2022 | 56.89 | 57.45 | 56.20 | 57.05 | 57.05 | 508,800 |
Feb 25, 2022 | 56.41 | 57.72 | 56.25 | 57.49 | 57.49 | 490,500 |
Feb 24, 2022 | 56.01 | 56.89 | 55.39 | 56.27 | 56.27 | 578,200 |
Feb 23, 2022 | 58.59 | 58.68 | 56.79 | 57.31 | 57.31 | 423,500 |
Feb 22, 2022 | 58.69 | 59.10 | 57.40 | 57.98 | 57.98 | 361,400 |
Feb 18, 2022 | 57.80 | 58.82 | 56.46 | 58.50 | 58.50 | 718,000 |
Feb 17, 2022 | 57.94 | 58.29 | 57.35 | 57.74 | 57.74 | 308,600 |
Feb 16, 2022 | 57.36 | 58.98 | 56.99 | 58.43 | 58.43 | 281,300 |
Feb 15, 2022 | 58.44 | 58.44 | 56.83 | 57.29 | 57.29 | 373,500 |
Feb 14, 2022 | 58.32 | 58.68 | 57.26 | 57.81 | 57.81 | 446,900 |
Feb 11, 2022 | 57.03 | 58.28 | 56.68 | 57.93 | 57.93 | 269,400 |
Feb 10, 2022 | 56.74 | 57.90 | 56.46 | 57.05 | 57.05 | 290,300 |
Feb 09, 2022 | 56.67 | 57.60 | 56.63 | 57.57 | 57.57 | 293,800 |
Feb 08, 2022 | 55.59 | 56.92 | 55.33 | 56.31 | 56.31 | 252,800 |
Feb 07, 2022 | 55.20 | 56.01 | 55.09 | 55.39 | 55.39 | 318,800 |
Feb 04, 2022 | 55.31 | 55.46 | 53.41 | 55.18 | 55.18 | 483,600 |
Feb 03, 2022 | 54.57 | 56.38 | 54.12 | 55.55 | 55.55 | 391,400 |
Feb 02, 2022 | 54.67 | 55.00 | 53.24 | 54.77 | 54.77 | 323,000 |
Feb 01, 2022 | 53.00 | 55.22 | 53.00 | 54.69 | 54.69 | 476,000 |
Jan 31, 2022 | 51.12 | 51.68 | 50.44 | 51.66 | 51.66 | 331,000 |
Jan 28, 2022 | 50.95 | 51.55 | 49.42 | 51.52 | 51.52 | 229,200 |
Jan 27, 2022 | 53.01 | 53.79 | 50.43 | 50.69 | 50.69 | 305,600 |
Jan 26, 2022 | 53.97 | 55.10 | 51.95 | 52.64 | 52.64 | 244,300 |
Jan 25, 2022 | 53.84 | 54.00 | 51.67 | 53.21 | 53.21 | 209,800 |
Jan 24, 2022 | 52.71 | 54.55 | 51.17 | 54.24 | 54.24 | 434,100 |
Jan 21, 2022 | 54.28 | 55.57 | 53.35 | 53.50 | 53.50 | 411,900 |
Jan 20, 2022 | 56.73 | 57.20 | 54.19 | 54.31 | 54.31 | 326,500 |
Jan 19, 2022 | 57.74 | 57.90 | 56.40 | 56.49 | 56.49 | 283,000 |
Jan 18, 2022 | 57.66 | 58.73 | 56.74 | 57.24 | 57.24 | 239,300 |
Jan 14, 2022 | 57.40 | 58.16 | 56.89 | 58.09 | 58.09 | 208,800 |
Jan 13, 2022 | 58.25 | 59.03 | 57.70 | 57.94 | 57.94 | 164,500 |
Jan 12, 2022 | 58.20 | 58.82 | 57.39 | 57.71 | 57.71 | 211,200 |
Jan 11, 2022 | 58.90 | 59.12 | 56.87 | 57.59 | 57.59 | 219,400 |
Jan 10, 2022 | 59.26 | 59.52 | 58.06 | 58.86 | 58.86 | 260,600 |
Jan 07, 2022 | 58.96 | 60.31 | 58.64 | 59.38 | 59.38 | 352,300 |
Jan 06, 2022 | 58.68 | 59.64 | 58.03 | 59.20 | 59.20 | 227,100 |
Jan 05, 2022 | 59.54 | 60.11 | 58.24 | 58.30 | 58.30 | 374,900 |
Jan 04, 2022 | 59.25 | 60.01 | 58.79 | 59.41 | 59.41 | 176,300 |
Jan 03, 2022 | 59.77 | 60.54 | 58.43 | 58.88 | 58.88 | 280,400 |
Dec 31, 2021 | 59.16 | 59.59 | 58.69 | 59.36 | 59.36 | 158,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |