Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 45.69 | 46.50 | 45.69 | 46.38 | 46.38 | 312,300 |
May 26, 2022 | 44.50 | 45.48 | 44.50 | 45.37 | 45.37 | 197,100 |
May 25, 2022 | 43.99 | 44.87 | 43.99 | 44.75 | 44.75 | 220,800 |
May 24, 2022 | 44.02 | 44.66 | 43.74 | 44.63 | 44.63 | 309,200 |
May 23, 2022 | 44.01 | 44.88 | 44.01 | 44.75 | 44.75 | 425,100 |
May 20, 2022 | 43.82 | 43.96 | 42.75 | 43.56 | 43.56 | 353,700 |
May 19, 2022 | 42.01 | 43.46 | 42.00 | 43.12 | 43.12 | 350,500 |
May 18, 2022 | 43.26 | 43.35 | 41.89 | 41.96 | 41.96 | 570,200 |
May 17, 2022 | 42.79 | 43.50 | 42.79 | 43.47 | 43.47 | 576,000 |
May 16, 2022 | 41.26 | 41.97 | 41.22 | 41.81 | 41.81 | 297,600 |
May 13, 2022 | 40.77 | 41.71 | 40.55 | 41.35 | 41.35 | 202,400 |
May 12, 2022 | 40.14 | 40.82 | 39.70 | 40.34 | 40.34 | 593,600 |
May 11, 2022 | 41.53 | 42.47 | 41.18 | 41.19 | 41.19 | 637,100 |
May 10, 2022 | 41.67 | 42.24 | 40.31 | 40.98 | 40.98 | 863,700 |
May 09, 2022 | 42.19 | 42.67 | 41.04 | 41.21 | 41.21 | 814,000 |
May 06, 2022 | 44.05 | 44.05 | 42.80 | 43.77 | 43.77 | 593,800 |
May 05, 2022 | 46.10 | 46.14 | 43.59 | 44.21 | 44.21 | 352,300 |
May 04, 2022 | 45.09 | 46.41 | 44.53 | 46.29 | 46.29 | 314,100 |
May 03, 2022 | 45.08 | 46.00 | 45.08 | 45.53 | 45.53 | 856,700 |
May 02, 2022 | 45.12 | 45.34 | 44.25 | 45.01 | 45.01 | 389,500 |
Apr 29, 2022 | 46.48 | 47.04 | 45.34 | 45.47 | 45.47 | 328,900 |
Apr 28, 2022 | 45.92 | 46.21 | 44.90 | 45.98 | 45.98 | 526,800 |
Apr 27, 2022 | 45.30 | 45.79 | 44.84 | 45.40 | 45.40 | 439,600 |
Apr 26, 2022 | 44.50 | 44.99 | 43.58 | 43.58 | 43.58 | 1,280,800 |
Apr 25, 2022 | 45.00 | 45.01 | 43.66 | 44.87 | 44.87 | 1,939,400 |
Apr 22, 2022 | 48.32 | 48.42 | 46.01 | 46.18 | 46.18 | 1,557,300 |
Apr 21, 2022 | 50.38 | 50.72 | 48.49 | 48.76 | 48.76 | 1,235,300 |
Apr 20, 2022 | 51.19 | 51.38 | 50.47 | 51.13 | 51.13 | 448,800 |
Apr 19, 2022 | 51.71 | 51.91 | 51.45 | 51.80 | 51.80 | 340,300 |
Apr 18, 2022 | 52.49 | 52.49 | 51.55 | 51.94 | 51.94 | 466,900 |
Apr 14, 2022 | 52.02 | 52.09 | 51.61 | 51.84 | 51.84 | 177,200 |
Apr 13, 2022 | 51.20 | 51.98 | 51.04 | 51.98 | 51.98 | 612,300 |
Apr 12, 2022 | 51.34 | 51.69 | 50.81 | 50.81 | 50.81 | 776,000 |
Apr 11, 2022 | 51.19 | 51.31 | 50.53 | 50.66 | 50.66 | 280,300 |
Apr 08, 2022 | 51.05 | 51.62 | 51.05 | 51.37 | 51.37 | 983,400 |
Apr 07, 2022 | 50.70 | 51.32 | 50.31 | 51.05 | 51.05 | 285,600 |
Apr 06, 2022 | 51.45 | 51.45 | 50.54 | 50.91 | 50.91 | 521,800 |
Apr 05, 2022 | 52.50 | 52.86 | 51.38 | 51.60 | 51.60 | 497,800 |
Apr 04, 2022 | 53.00 | 53.00 | 52.38 | 52.72 | 52.72 | 653,600 |
Apr 01, 2022 | 51.54 | 52.50 | 51.54 | 52.50 | 52.50 | 458,000 |
Mar 31, 2022 | 51.91 | 51.91 | 51.13 | 51.22 | 51.22 | 413,600 |
Mar 30, 2022 | 51.40 | 51.73 | 51.16 | 51.49 | 51.49 | 310,400 |
Mar 29, 2022 | 50.40 | 50.86 | 50.04 | 50.82 | 50.82 | 492,800 |
Mar 28, 2022 | 51.26 | 51.36 | 50.45 | 51.18 | 51.18 | 442,100 |
Mar 25, 2022 | 51.49 | 51.76 | 51.25 | 51.76 | 51.76 | 337,600 |
Mar 24, 2022 | 51.30 | 51.64 | 51.12 | 51.52 | 51.52 | 636,900 |
Mar 23, 2022 | 50.42 | 50.92 | 50.24 | 50.68 | 50.68 | 312,300 |
Mar 22, 2022 | 50.43 | 50.79 | 49.95 | 50.15 | 50.15 | 580,600 |
Mar 21, 2022 | 48.87 | 50.18 | 48.85 | 49.92 | 49.92 | 704,300 |
Mar 18, 2022 | 48.13 | 48.74 | 47.91 | 48.54 | 48.54 | 374,400 |
Mar 17, 2022 | 47.38 | 48.28 | 47.03 | 48.13 | 48.13 | 316,600 |
Mar 16, 2022 | 46.50 | 47.13 | 45.83 | 46.98 | 46.98 | 458,800 |
Mar 15, 2022 | 45.70 | 45.72 | 44.54 | 45.48 | 45.48 | 1,354,000 |
Mar 14, 2022 | 47.65 | 47.65 | 45.69 | 46.02 | 46.02 | 578,100 |
Mar 11, 2022 | 48.36 | 48.78 | 47.91 | 48.04 | 48.04 | 876,900 |
Mar 10, 2022 | 47.40 | 48.58 | 47.14 | 48.34 | 48.34 | 524,200 |
Mar 09, 2022 | 47.15 | 47.88 | 46.86 | 47.46 | 47.46 | 569,100 |
Mar 08, 2022 | 48.72 | 48.72 | 47.00 | 47.54 | 47.54 | 865,000 |
Mar 07, 2022 | 50.12 | 50.20 | 48.30 | 48.81 | 48.81 | 1,054,900 |
Mar 04, 2022 | 49.27 | 49.80 | 48.70 | 49.80 | 49.80 | 580,800 |
Mar 03, 2022 | 50.14 | 50.28 | 49.10 | 49.98 | 49.98 | 540,500 |
Mar 02, 2022 | 49.00 | 49.91 | 48.86 | 49.72 | 49.72 | 475,600 |
Mar 01, 2022 | 48.48 | 48.79 | 47.61 | 47.95 | 47.95 | 843,500 |
Feb 28, 2022 | 47.42 | 48.21 | 46.84 | 47.99 | 47.99 | 420,200 |
Feb 25, 2022 | 45.83 | 47.69 | 45.83 | 47.65 | 47.65 | 297,000 |
Feb 24, 2022 | 45.61 | 45.72 | 44.15 | 45.53 | 45.53 | 469,900 |
Feb 23, 2022 | 46.77 | 46.77 | 45.85 | 46.03 | 46.03 | 295,400 |
Feb 22, 2022 | 46.32 | 46.81 | 45.79 | 46.30 | 46.30 | 363,500 |
Feb 18, 2022 | 46.75 | 46.81 | 46.26 | 46.37 | 46.37 | 305,700 |
Feb 17, 2022 | 46.71 | 46.94 | 46.17 | 46.33 | 46.33 | 489,800 |
Feb 16, 2022 | 46.64 | 47.38 | 46.59 | 47.20 | 47.20 | 349,400 |
Feb 15, 2022 | 46.48 | 46.63 | 45.84 | 46.62 | 46.62 | 280,100 |
Feb 14, 2022 | 46.90 | 46.90 | 46.03 | 46.45 | 46.45 | 731,700 |
Feb 11, 2022 | 46.50 | 47.36 | 46.26 | 46.61 | 46.61 | 512,000 |
Feb 10, 2022 | 46.94 | 47.94 | 46.78 | 46.91 | 46.91 | 798,100 |
Feb 09, 2022 | 46.38 | 47.01 | 46.25 | 46.98 | 46.98 | 512,600 |
Feb 08, 2022 | 45.57 | 46.23 | 45.29 | 46.16 | 46.16 | 708,500 |
Feb 07, 2022 | 44.95 | 45.39 | 44.69 | 45.02 | 45.02 | 175,000 |
Feb 04, 2022 | 44.06 | 44.55 | 43.84 | 44.32 | 44.32 | 176,900 |
Feb 03, 2022 | 44.16 | 44.55 | 43.95 | 43.97 | 43.97 | 646,400 |
Feb 02, 2022 | 44.34 | 44.53 | 43.86 | 44.44 | 44.44 | 572,400 |
Feb 01, 2022 | 43.26 | 44.02 | 43.15 | 43.99 | 43.99 | 703,400 |
Jan 31, 2022 | 42.26 | 42.81 | 42.12 | 42.76 | 42.76 | 316,700 |
Jan 28, 2022 | 42.84 | 42.84 | 41.57 | 42.32 | 42.32 | 529,300 |
Jan 27, 2022 | 43.48 | 43.78 | 42.75 | 42.99 | 42.99 | 363,600 |
Jan 26, 2022 | 43.94 | 44.00 | 42.64 | 42.95 | 42.95 | 450,000 |
Jan 25, 2022 | 42.87 | 43.43 | 42.11 | 43.10 | 43.10 | 253,800 |
Jan 24, 2022 | 42.77 | 43.09 | 41.45 | 43.05 | 43.05 | 421,100 |
Jan 21, 2022 | 44.95 | 44.99 | 43.79 | 43.94 | 43.94 | 263,300 |
Jan 20, 2022 | 46.36 | 46.68 | 45.42 | 45.42 | 45.42 | 705,900 |
Jan 19, 2022 | 45.97 | 46.32 | 45.68 | 45.89 | 45.89 | 567,600 |
Jan 18, 2022 | 45.47 | 45.61 | 44.80 | 45.22 | 45.22 | 513,800 |
Jan 14, 2022 | 45.99 | 46.00 | 45.37 | 45.96 | 45.96 | 322,600 |
Jan 13, 2022 | 46.29 | 46.74 | 45.92 | 46.09 | 46.09 | 696,300 |
Jan 12, 2022 | 45.97 | 46.39 | 45.71 | 46.31 | 46.31 | 1,086,700 |
Jan 11, 2022 | 44.06 | 44.90 | 43.61 | 44.90 | 44.90 | 279,700 |
Jan 10, 2022 | 43.95 | 44.05 | 43.34 | 43.83 | 43.83 | 268,500 |
Jan 07, 2022 | 43.21 | 44.15 | 43.21 | 44.06 | 44.06 | 261,600 |
Jan 06, 2022 | 43.47 | 43.57 | 42.80 | 43.08 | 43.08 | 354,200 |
Jan 05, 2022 | 43.04 | 43.99 | 43.03 | 43.04 | 43.04 | 265,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |