Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | - | - | - | - | - | - |
May 24, 2022 | 69.79 | 70.43 | 66.82 | 67.72 | 67.72 | 1,163,100 |
May 23, 2022 | 69.94 | 70.76 | 66.93 | 70.71 | 70.71 | 1,354,600 |
May 20, 2022 | 68.13 | 69.08 | 65.83 | 67.83 | 67.83 | 1,136,300 |
May 19, 2022 | 62.98 | 67.63 | 62.61 | 66.72 | 66.72 | 1,293,000 |
May 18, 2022 | 67.22 | 68.44 | 63.52 | 64.36 | 64.36 | 1,166,900 |
May 17, 2022 | 67.75 | 68.51 | 66.75 | 67.11 | 67.11 | 1,522,000 |
May 16, 2022 | 66.39 | 67.98 | 65.94 | 66.61 | 66.61 | 1,293,100 |
May 13, 2022 | 65.80 | 67.38 | 64.48 | 66.02 | 66.02 | 1,445,900 |
May 12, 2022 | 64.62 | 66.69 | 63.30 | 64.59 | 64.59 | 1,276,500 |
May 11, 2022 | 67.09 | 70.35 | 65.37 | 65.50 | 65.50 | 1,189,600 |
May 10, 2022 | 66.08 | 68.36 | 63.11 | 65.20 | 65.20 | 1,316,400 |
May 09, 2022 | 70.96 | 70.96 | 64.68 | 65.79 | 65.79 | 1,372,300 |
May 06, 2022 | 74.05 | 76.01 | 71.84 | 73.20 | 73.20 | 1,183,400 |
May 05, 2022 | 76.00 | 77.66 | 71.70 | 73.09 | 73.09 | 1,551,000 |
May 04, 2022 | 75.63 | 77.00 | 73.08 | 76.76 | 76.76 | 1,012,200 |
May 03, 2022 | 69.05 | 74.78 | 69.05 | 73.46 | 73.46 | 1,037,800 |
May 02, 2022 | 68.47 | 69.69 | 66.42 | 68.93 | 68.93 | 1,086,200 |
Apr 29, 2022 | 71.43 | 73.31 | 69.20 | 69.74 | 69.74 | 904,100 |
Apr 28, 2022 | 70.54 | 72.62 | 68.34 | 71.56 | 71.56 | 684,100 |
Apr 27, 2022 | 69.95 | 70.80 | 67.59 | 69.86 | 69.86 | 700,300 |
Apr 26, 2022 | 70.82 | 72.59 | 69.38 | 69.41 | 69.41 | 1,122,100 |
Apr 25, 2022 | 69.01 | 71.98 | 66.31 | 71.22 | 71.22 | 1,204,800 |
Apr 22, 2022 | 74.50 | 75.44 | 71.91 | 72.22 | 72.22 | 888,000 |
Apr 21, 2022 | 78.22 | 78.42 | 74.13 | 74.78 | 74.78 | 948,600 |
Apr 20, 2022 | 76.95 | 78.02 | 75.64 | 77.24 | 77.24 | 1,004,000 |
Apr 19, 2022 | 77.44 | 78.56 | 75.23 | 75.87 | 75.87 | 1,151,100 |
Apr 18, 2022 | 78.72 | 79.39 | 77.49 | 77.88 | 77.88 | 932,800 |
Apr 14, 2022 | 77.37 | 79.16 | 77.24 | 77.87 | 77.87 | 808,900 |
Apr 13, 2022 | 75.67 | 77.54 | 75.00 | 77.49 | 77.49 | 908,900 |
Apr 12, 2022 | 74.48 | 76.79 | 73.94 | 74.49 | 74.49 | 958,500 |
Apr 11, 2022 | 71.53 | 74.08 | 70.13 | 72.72 | 72.72 | 1,132,700 |
Apr 08, 2022 | 73.93 | 74.65 | 73.17 | 73.23 | 73.23 | 719,600 |
Apr 07, 2022 | 73.54 | 74.62 | 71.30 | 73.07 | 73.07 | 681,600 |
Apr 06, 2022 | 73.16 | 74.51 | 71.82 | 72.39 | 72.39 | 737,800 |
Apr 05, 2022 | 76.29 | 77.70 | 73.07 | 73.16 | 73.16 | 566,100 |
Apr 04, 2022 | 76.31 | 77.19 | 74.36 | 75.97 | 75.97 | 680,000 |
Apr 01, 2022 | 73.14 | 75.91 | 73.00 | 75.66 | 75.66 | 742,600 |
Mar 31, 2022 | 74.23 | 76.19 | 72.41 | 72.68 | 72.68 | 1,286,300 |
Mar 30, 2022 | 75.93 | 76.99 | 74.43 | 75.27 | 75.27 | 889,000 |
Mar 29, 2022 | 72.59 | 74.62 | 71.96 | 74.45 | 74.45 | 814,100 |
Mar 28, 2022 | 75.51 | 75.57 | 73.21 | 73.99 | 73.99 | 866,100 |
Mar 25, 2022 | 73.01 | 78.13 | 72.32 | 77.81 | 77.81 | 1,037,800 |
Mar 24, 2022 | 72.73 | 74.08 | 72.22 | 73.72 | 73.72 | 997,100 |
Mar 23, 2022 | 70.66 | 72.60 | 70.00 | 72.32 | 72.32 | 965,400 |
Mar 22, 2022 | 69.69 | 70.20 | 67.92 | 69.56 | 69.56 | 641,400 |
Mar 21, 2022 | 70.39 | 71.09 | 69.18 | 69.69 | 69.69 | 1,200,000 |
Mar 18, 2022 | 68.80 | 69.10 | 67.85 | 68.47 | 68.47 | 2,500,700 |
Mar 17, 2022 | 68.63 | 70.07 | 68.01 | 69.18 | 69.18 | 885,900 |
Mar 16, 2022 | 65.12 | 66.41 | 64.38 | 66.28 | 66.28 | 1,411,800 |
Mar 15, 2022 | 63.62 | 65.22 | 62.36 | 64.62 | 64.62 | 1,078,900 |
Mar 14, 2022 | 65.99 | 67.14 | 63.72 | 66.05 | 66.05 | 1,332,700 |
Mar 11, 2022 | 69.45 | 70.27 | 66.77 | 66.85 | 66.85 | 1,053,100 |
Mar 10, 2022 | 69.49 | 70.64 | 68.39 | 70.04 | 70.04 | 1,185,000 |
Mar 09, 2022 | 66.16 | 69.56 | 63.93 | 69.20 | 69.20 | 1,626,800 |
Mar 08, 2022 | 72.63 | 72.63 | 66.29 | 67.68 | 67.68 | 1,622,200 |
Mar 07, 2022 | 71.70 | 72.90 | 67.89 | 69.93 | 69.93 | 1,661,100 |
Mar 04, 2022 | 67.04 | 71.13 | 67.04 | 70.63 | 70.63 | 1,479,600 |
Mar 03, 2022 | 66.34 | 68.50 | 65.72 | 66.59 | 66.59 | 1,558,300 |
Mar 02, 2022 | 68.65 | 70.26 | 66.75 | 67.34 | 67.34 | 1,422,500 |
Mar 01, 2022 | 65.72 | 69.05 | 65.43 | 66.83 | 66.83 | 2,108,400 |
Feb 28, 2022 | 58.00 | 65.87 | 57.65 | 64.52 | 64.52 | 2,767,800 |
Feb 25, 2022 | 56.22 | 57.02 | 54.73 | 56.91 | 56.91 | 1,106,000 |
Feb 24, 2022 | 56.40 | 56.90 | 54.20 | 56.10 | 56.10 | 1,495,300 |
Feb 23, 2022 | 53.38 | 55.25 | 53.19 | 54.97 | 54.97 | 1,140,100 |
Feb 22, 2022 | 57.06 | 57.72 | 52.40 | 52.98 | 52.98 | 1,178,500 |
Feb 18, 2022 | 56.39 | 57.55 | 55.03 | 55.53 | 55.53 | 1,282,600 |
Feb 17, 2022 | 58.17 | 59.05 | 56.91 | 57.23 | 57.23 | 1,328,800 |
Feb 16, 2022 | 59.28 | 60.72 | 57.73 | 58.05 | 58.05 | 1,549,200 |
Feb 15, 2022 | 57.19 | 59.07 | 56.22 | 58.72 | 58.72 | 1,562,100 |
Feb 14, 2022 | 58.96 | 58.96 | 55.95 | 58.33 | 58.33 | 22,074,700 |
Feb 11, 2022 | 57.20 | 59.49 | 55.65 | 58.47 | 58.47 | 6,163,800 |
Feb 10, 2022 | 59.25 | 62.30 | 59.17 | 60.53 | 60.53 | 929,900 |
Feb 09, 2022 | 57.39 | 59.68 | 57.23 | 59.67 | 59.67 | 754,400 |
Feb 08, 2022 | 59.58 | 59.61 | 56.19 | 57.04 | 57.04 | 1,094,000 |
Feb 07, 2022 | 60.80 | 61.01 | 59.03 | 60.08 | 60.08 | 967,400 |
Feb 04, 2022 | 62.07 | 63.42 | 60.79 | 61.44 | 61.44 | 880,400 |
Feb 03, 2022 | 60.49 | 61.59 | 59.67 | 61.05 | 61.05 | 698,900 |
Feb 02, 2022 | 62.51 | 63.00 | 59.89 | 61.59 | 61.59 | 946,200 |
Feb 01, 2022 | 58.84 | 62.63 | 57.69 | 62.52 | 62.52 | 918,900 |
Jan 31, 2022 | 59.50 | 59.96 | 57.97 | 59.27 | 59.27 | 1,107,800 |
Jan 28, 2022 | 58.62 | 60.69 | 57.90 | 59.36 | 59.36 | 1,384,700 |
Jan 27, 2022 | 58.92 | 60.71 | 57.69 | 58.82 | 58.82 | 1,463,900 |
Jan 26, 2022 | 58.65 | 60.84 | 56.74 | 57.68 | 57.68 | 1,894,400 |
Jan 25, 2022 | 55.48 | 58.58 | 54.00 | 57.14 | 57.14 | 1,263,300 |
Jan 24, 2022 | 51.92 | 56.25 | 51.18 | 55.99 | 55.99 | 1,322,000 |
Jan 21, 2022 | 54.89 | 56.27 | 53.84 | 54.01 | 54.01 | 1,831,600 |
Jan 20, 2022 | 54.44 | 57.96 | 53.93 | 56.04 | 56.04 | 1,301,600 |
Jan 19, 2022 | 55.58 | 55.76 | 53.48 | 54.88 | 54.88 | 802,300 |
Jan 18, 2022 | 57.64 | 58.49 | 54.03 | 54.56 | 54.56 | 885,000 |
Jan 14, 2022 | 55.34 | 56.82 | 55.11 | 56.48 | 56.48 | 681,900 |
Jan 13, 2022 | 54.94 | 56.42 | 54.54 | 55.09 | 55.09 | 722,000 |
Jan 12, 2022 | 56.43 | 57.42 | 55.18 | 55.23 | 55.23 | 749,100 |
Jan 11, 2022 | 53.08 | 56.34 | 52.36 | 55.51 | 55.51 | 849,600 |
Jan 10, 2022 | 52.74 | 53.07 | 51.00 | 52.49 | 52.49 | 743,800 |
Jan 07, 2022 | 54.29 | 54.80 | 52.78 | 52.81 | 52.81 | 696,600 |
Jan 06, 2022 | 54.93 | 55.69 | 53.87 | 53.97 | 53.97 | 902,500 |
Jan 05, 2022 | 56.41 | 57.08 | 52.87 | 53.13 | 53.13 | 800,500 |
Jan 04, 2022 | 52.90 | 56.04 | 52.73 | 55.40 | 55.40 | 963,100 |
Jan 03, 2022 | 48.76 | 52.16 | 48.52 | 52.10 | 52.10 | 1,030,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |