Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 56.09 | 180,200 |
May 26, 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 56.80 | 166,500 |
May 25, 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 56.46 | 232,100 |
May 24, 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 58.40 | 669,200 |
May 23, 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 58.37 | 320,800 |
May 20, 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 57.63 | 341,900 |
May 19, 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 57.60 | 456,300 |
May 18, 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 56.92 | 430,000 |
May 17, 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 55.56 | 368,900 |
May 16, 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 54.57 | 268,000 |
May 13, 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 55.57 | 248,700 |
May 12, 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 55.60 | 334,300 |
May 11, 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 54.90 | 722,600 |
May 10, 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 54.20 | 1,168,900 |
May 09, 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 53.16 | 507,000 |
May 06, 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 54.99 | 464,700 |
May 05, 2022 | 57.10 | 57.10 | 54.93 | 55.40 | 55.40 | 859,600 |
May 04, 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 57.04 | 259,000 |
May 03, 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 55.95 | 302,000 |
May 02, 2022 | 55.57 | 56.80 | 55.30 | 55.68 | 55.68 | 593,100 |
Apr 29, 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 56.98 | 232,300 |
Apr 28, 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 57.50 | 473,800 |
Apr 27, 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 59.48 | 193,800 |
Apr 26, 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 59.26 | 209,400 |
Apr 25, 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 61.87 | 225,000 |
Apr 22, 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 61.31 | 295,600 |
Apr 21, 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 61.71 | 333,700 |
Apr 20, 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 62.45 | 465,100 |
Apr 19, 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 63.27 | 243,000 |
Apr 18, 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 62.73 | 275,500 |
Apr 14, 2022 | 64.70 | 64.85 | 63.36 | 63.42 | 63.42 | 368,900 |
Apr 13, 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 64.50 | 234,700 |
Apr 12, 2022 | 63.83 | 64.22 | 63.54 | 63.69 | 63.69 | 266,000 |
Apr 11, 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 63.36 | 208,800 |
Apr 08, 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 64.22 | 235,700 |
Apr 07, 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 63.88 | 257,000 |
Apr 06, 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 63.87 | 237,500 |
Apr 05, 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 63.34 | 296,200 |
Apr 04, 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 65.35 | 202,600 |
Apr 01, 2022 | 64.40 | 64.99 | 64.40 | 64.84 | 64.84 | 284,000 |
Mar 31, 2022 | 63.90 | 63.90 | 62.20 | 62.91 | 62.91 | 147,500 |
Mar 30, 2022 | 64.03 | 64.93 | 64.00 | 64.19 | 64.19 | 1,004,000 |
Mar 29, 2022 | 67.70 | 68.25 | 66.52 | 67.60 | 67.60 | 1,364,100 |
Mar 28, 2022 | 66.02 | 67.21 | 66.02 | 67.16 | 67.16 | 438,700 |
Mar 25, 2022 | 67.14 | 68.00 | 66.90 | 67.11 | 67.11 | 391,500 |
Mar 24, 2022 | 66.21 | 66.36 | 66.06 | 66.22 | 66.22 | 175,900 |
Mar 23, 2022 | 65.00 | 65.95 | 65.00 | 65.72 | 65.72 | 290,700 |
Mar 22, 2022 | 64.10 | 64.62 | 64.10 | 64.60 | 64.60 | 129,100 |
Mar 21, 2022 | 63.50 | 64.59 | 63.50 | 64.28 | 64.28 | 266,200 |
Mar 18, 2022 | 64.06 | 64.58 | 63.78 | 64.56 | 64.56 | 313,800 |
Mar 17, 2022 | 64.81 | 64.81 | 63.40 | 64.29 | 64.29 | 160,100 |
Mar 16, 2022 | 63.40 | 64.50 | 63.12 | 63.78 | 63.78 | 307,600 |
Mar 15, 2022 | 61.20 | 61.39 | 60.81 | 61.20 | 61.20 | 377,100 |
Mar 14, 2022 | 61.39 | 62.10 | 61.20 | 61.27 | 61.27 | 218,000 |
Mar 11, 2022 | 62.69 | 63.25 | 62.33 | 62.48 | 62.48 | 99,800 |
Mar 10, 2022 | 62.15 | 63.25 | 62.15 | 62.52 | 62.52 | 129,500 |
Mar 09, 2022 | 63.75 | 63.75 | 62.34 | 63.10 | 63.10 | 382,600 |
Mar 08, 2022 | 60.34 | 61.69 | 59.94 | 60.72 | 60.72 | 329,800 |
Mar 07, 2022 | 62.10 | 62.79 | 61.24 | 61.58 | 61.58 | 302,200 |
Mar 04, 2022 | 63.50 | 64.58 | 63.04 | 63.35 | 63.35 | 515,400 |
Mar 03, 2022 | 63.72 | 64.94 | 63.50 | 63.59 | 63.59 | 226,200 |
Mar 02, 2022 | 63.07 | 63.33 | 62.98 | 63.31 | 63.31 | 253,400 |
Mar 01, 2022 | 62.97 | 63.17 | 62.69 | 62.76 | 62.76 | 380,600 |
Feb 28, 2022 | 62.90 | 63.59 | 62.89 | 63.57 | 63.57 | 436,500 |
Feb 25, 2022 | 61.86 | 62.19 | 61.61 | 62.19 | 62.19 | 313,700 |
Feb 24, 2022 | 60.92 | 62.37 | 60.85 | 62.35 | 62.35 | 385,100 |
Feb 23, 2022 | 63.50 | 63.50 | 62.27 | 62.62 | 62.62 | 222,300 |
Feb 22, 2022 | 63.59 | 63.59 | 62.70 | 63.10 | 63.10 | 284,400 |
Feb 18, 2022 | 63.55 | 64.48 | 63.55 | 63.88 | 63.88 | 252,300 |
Feb 17, 2022 | 63.60 | 63.77 | 63.06 | 63.25 | 63.25 | 166,100 |
Feb 16, 2022 | 64.01 | 64.01 | 63.17 | 63.55 | 63.55 | 296,300 |
Feb 15, 2022 | 62.24 | 64.35 | 62.24 | 64.14 | 64.14 | 594,300 |
Feb 14, 2022 | 62.73 | 62.73 | 61.86 | 62.37 | 62.37 | 220,500 |
Feb 11, 2022 | 61.75 | 62.50 | 61.50 | 61.99 | 61.99 | 501,200 |
Feb 10, 2022 | 61.70 | 62.25 | 61.33 | 61.55 | 61.55 | 518,500 |
Feb 09, 2022 | 62.69 | 63.32 | 62.22 | 63.25 | 63.25 | 240,200 |
Feb 08, 2022 | 63.01 | 63.02 | 62.24 | 62.66 | 62.66 | 259,400 |
Feb 07, 2022 | 63.61 | 63.82 | 63.33 | 63.38 | 63.38 | 158,400 |
Feb 04, 2022 | 62.28 | 63.09 | 62.28 | 63.02 | 63.02 | 194,400 |
Feb 03, 2022 | 61.54 | 62.89 | 61.13 | 61.60 | 61.60 | 711,500 |
Feb 02, 2022 | 63.10 | 63.19 | 62.58 | 62.66 | 62.66 | 227,800 |
Feb 01, 2022 | 61.43 | 62.00 | 61.43 | 61.95 | 61.95 | 237,900 |
Jan 31, 2022 | 60.88 | 61.42 | 60.77 | 61.10 | 61.10 | 585,000 |
Jan 28, 2022 | 60.29 | 61.15 | 60.00 | 61.11 | 61.11 | 790,200 |
Jan 27, 2022 | 61.10 | 61.78 | 61.09 | 61.19 | 61.19 | 717,700 |
Jan 26, 2022 | 61.11 | 61.75 | 60.55 | 61.06 | 61.06 | 663,300 |
Jan 25, 2022 | 58.95 | 59.98 | 57.92 | 58.91 | 58.91 | 504,400 |
Jan 24, 2022 | 58.89 | 58.89 | 57.44 | 58.75 | 58.75 | 784,600 |
Jan 21, 2022 | 59.41 | 60.21 | 59.32 | 59.32 | 59.32 | 632,700 |
Jan 20, 2022 | 60.32 | 60.64 | 59.28 | 59.91 | 59.91 | 665,100 |
Jan 19, 2022 | 58.93 | 59.50 | 58.22 | 58.61 | 58.61 | 704,600 |
Jan 18, 2022 | 58.05 | 58.46 | 57.87 | 58.41 | 58.41 | 722,000 |
Jan 14, 2022 | 56.96 | 57.42 | 56.96 | 57.16 | 57.16 | 233,400 |
Jan 13, 2022 | 57.92 | 57.99 | 57.13 | 57.20 | 57.20 | 289,100 |
Jan 12, 2022 | 58.65 | 58.65 | 58.21 | 58.55 | 58.55 | 138,000 |
Jan 11, 2022 | 57.53 | 59.28 | 57.53 | 58.99 | 58.99 | 209,500 |
Jan 10, 2022 | 57.32 | 58.49 | 57.20 | 58.44 | 58.44 | 491,100 |
Jan 07, 2022 | 58.00 | 58.17 | 57.70 | 58.10 | 58.10 | 291,000 |
Jan 06, 2022 | 56.68 | 57.96 | 56.55 | 57.45 | 57.45 | 339,200 |
Jan 05, 2022 | 57.74 | 57.75 | 56.81 | 56.94 | 56.94 | 225,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |