Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 48.13 | 48.20 | 46.83 | 47.61 | 47.61 | 354,500 |
May 19, 2022 | 47.03 | 48.53 | 46.98 | 47.98 | 47.98 | 235,000 |
May 18, 2022 | 48.94 | 49.47 | 47.75 | 47.75 | 47.75 | 185,300 |
May 17, 2022 | 49.79 | 49.81 | 49.14 | 49.79 | 49.79 | 82,500 |
May 16, 2022 | 47.50 | 48.55 | 47.24 | 48.20 | 48.20 | 129,200 |
May 13, 2022 | 47.20 | 48.00 | 47.11 | 47.79 | 47.79 | 125,100 |
May 12, 2022 | 45.63 | 46.99 | 45.40 | 46.36 | 46.36 | 145,200 |
May 11, 2022 | 48.02 | 48.61 | 47.21 | 47.43 | 47.43 | 134,800 |
May 10, 2022 | 47.50 | 47.66 | 46.47 | 46.92 | 46.92 | 190,600 |
May 09, 2022 | 47.19 | 47.38 | 46.54 | 46.54 | 46.54 | 222,500 |
May 06, 2022 | 48.32 | 48.96 | 47.79 | 48.26 | 48.26 | 313,400 |
May 05, 2022 | 50.98 | 51.00 | 48.95 | 49.67 | 49.67 | 128,200 |
May 04, 2022 | 51.31 | 52.58 | 50.41 | 52.58 | 52.58 | 94,900 |
May 03, 2022 | 51.68 | 51.81 | 51.14 | 51.31 | 51.31 | 106,600 |
May 02, 2022 | 51.56 | 52.50 | 51.40 | 52.10 | 52.10 | 107,100 |
Apr 29, 2022 | 53.39 | 53.67 | 52.38 | 52.38 | 52.38 | 136,500 |
Apr 28, 2022 | 53.22 | 53.61 | 51.91 | 53.42 | 53.42 | 116,400 |
Apr 27, 2022 | 52.77 | 53.56 | 52.40 | 52.83 | 52.83 | 137,800 |
Apr 26, 2022 | 54.99 | 54.99 | 53.38 | 53.39 | 53.39 | 129,000 |
Apr 25, 2022 | 54.40 | 54.94 | 53.90 | 54.82 | 54.82 | 137,400 |
Apr 22, 2022 | 57.66 | 57.67 | 56.50 | 56.60 | 56.60 | 157,600 |
Apr 21, 2022 | 60.36 | 60.74 | 54.68 | 55.06 | 55.06 | 267,400 |
Apr 20, 2022 | 58.85 | 58.98 | 58.23 | 58.33 | 58.33 | 551,100 |
Apr 19, 2022 | 56.55 | 57.57 | 56.55 | 57.48 | 57.48 | 408,000 |
Apr 18, 2022 | 57.14 | 59.00 | 57.14 | 57.50 | 57.50 | 102,800 |
Apr 14, 2022 | 57.74 | 57.81 | 57.22 | 57.31 | 57.31 | 353,500 |
Apr 13, 2022 | 55.88 | 57.18 | 55.77 | 56.73 | 56.73 | 726,900 |
Apr 12, 2022 | 57.89 | 58.70 | 57.21 | 57.86 | 57.86 | 355,700 |
Apr 11, 2022 | 58.67 | 58.72 | 57.74 | 57.76 | 57.76 | 169,900 |
Apr 08, 2022 | 59.27 | 59.94 | 59.22 | 59.56 | 59.56 | 227,800 |
Apr 07, 2022 | 60.15 | 60.40 | 59.46 | 60.00 | 60.00 | 254,200 |
Apr 06, 2022 | 61.39 | 61.41 | 59.89 | 60.39 | 60.39 | 633,200 |
Apr 05, 2022 | 63.65 | 64.10 | 63.18 | 63.45 | 63.45 | 88,200 |
Apr 04, 2022 | 63.89 | 64.58 | 63.69 | 64.49 | 64.49 | 68,700 |
Apr 01, 2022 | 63.46 | 63.87 | 63.01 | 63.87 | 63.87 | 46,400 |
Mar 31, 2022 | 63.95 | 64.47 | 63.21 | 63.21 | 63.21 | 146,000 |
Mar 30, 2022 | 65.30 | 65.59 | 64.78 | 65.44 | 65.44 | 87,500 |
Mar 29, 2022 | 67.33 | 67.65 | 65.97 | 66.60 | 66.60 | 152,200 |
Mar 28, 2022 | 64.54 | 65.04 | 64.02 | 65.04 | 65.04 | 130,400 |
Mar 25, 2022 | 64.83 | 65.01 | 63.67 | 64.36 | 64.36 | 65,000 |
Mar 24, 2022 | 63.43 | 63.97 | 63.08 | 63.95 | 63.95 | 175,900 |
Mar 23, 2022 | 63.56 | 64.06 | 63.14 | 63.59 | 63.59 | 109,100 |
Mar 22, 2022 | 66.00 | 66.25 | 65.40 | 65.74 | 65.74 | 100,400 |
Mar 21, 2022 | 66.10 | 66.15 | 65.04 | 65.42 | 65.42 | 70,500 |
Mar 18, 2022 | 65.20 | 67.18 | 65.05 | 67.15 | 67.15 | 72,300 |
Mar 17, 2022 | 65.09 | 66.35 | 65.03 | 65.89 | 65.89 | 178,700 |
Mar 16, 2022 | 63.84 | 65.92 | 63.33 | 65.42 | 65.42 | 70,400 |
Mar 15, 2022 | 61.38 | 61.41 | 60.37 | 61.41 | 61.41 | 174,800 |
Mar 14, 2022 | 62.18 | 62.62 | 61.02 | 61.02 | 61.02 | 84,700 |
Mar 11, 2022 | 62.00 | 62.08 | 60.23 | 60.27 | 60.27 | 63,000 |
Mar 10, 2022 | 60.54 | 61.75 | 60.39 | 61.18 | 61.18 | 187,100 |
Mar 09, 2022 | 63.49 | 65.30 | 62.65 | 64.04 | 64.04 | 344,300 |
Mar 08, 2022 | 58.37 | 61.83 | 57.35 | 59.54 | 59.54 | 195,700 |
Mar 07, 2022 | 60.61 | 60.61 | 57.06 | 57.67 | 57.67 | 265,700 |
Mar 04, 2022 | 61.83 | 61.94 | 60.72 | 61.47 | 61.47 | 213,900 |
Mar 03, 2022 | 68.39 | 68.48 | 66.35 | 66.76 | 66.76 | 323,300 |
Mar 02, 2022 | 68.52 | 69.47 | 67.61 | 68.07 | 68.07 | 374,300 |
Mar 01, 2022 | 69.59 | 69.75 | 66.83 | 67.73 | 67.73 | 110,300 |
Feb 28, 2022 | 70.03 | 71.98 | 69.87 | 70.22 | 70.22 | 79,500 |
Feb 25, 2022 | 71.06 | 72.42 | 70.81 | 72.41 | 72.41 | 90,200 |
Feb 24, 2022 | 68.47 | 71.12 | 68.28 | 70.97 | 70.97 | 205,800 |
Feb 23, 2022 | 74.48 | 74.55 | 72.41 | 72.45 | 72.45 | 53,800 |
Feb 22, 2022 | 73.00 | 74.30 | 72.60 | 74.30 | 74.30 | 82,600 |
Feb 18, 2022 | 75.77 | 76.24 | 75.10 | 75.78 | 75.78 | 52,300 |
Feb 17, 2022 | 76.54 | 76.56 | 74.75 | 75.03 | 75.03 | 59,800 |
Feb 16, 2022 | 71.29 | 72.82 | 70.91 | 72.82 | 72.82 | 133,000 |
Feb 15, 2022 | 71.13 | 72.00 | 70.92 | 71.85 | 71.85 | 160,600 |
Feb 14, 2022 | 68.83 | 69.89 | 68.45 | 69.35 | 69.35 | 219,800 |
Feb 11, 2022 | 70.82 | 70.97 | 68.84 | 69.10 | 69.10 | 63,700 |
Feb 10, 2022 | 71.62 | 72.33 | 71.15 | 71.23 | 71.23 | 94,500 |
Feb 09, 2022 | 74.25 | 74.32 | 73.63 | 74.00 | 74.00 | 111,500 |
Feb 08, 2022 | 72.91 | 73.85 | 72.50 | 73.85 | 73.85 | 48,700 |
Feb 07, 2022 | 73.69 | 74.65 | 73.61 | 74.15 | 74.15 | 53,600 |
Feb 04, 2022 | 74.62 | 75.65 | 74.23 | 75.14 | 75.14 | 85,900 |
Feb 03, 2022 | 74.98 | 75.69 | 74.56 | 74.71 | 74.71 | 44,200 |
Feb 02, 2022 | 77.83 | 77.83 | 76.65 | 77.09 | 77.09 | 120,500 |
Feb 01, 2022 | 76.13 | 76.24 | 75.28 | 76.24 | 76.24 | 74,900 |
Jan 31, 2022 | 72.83 | 74.56 | 72.70 | 74.46 | 74.46 | 100,900 |
Jan 28, 2022 | 71.45 | 72.99 | 70.75 | 72.99 | 72.99 | 86,900 |
Jan 27, 2022 | 72.79 | 74.24 | 72.18 | 74.07 | 74.07 | 67,400 |
Jan 26, 2022 | 74.39 | 74.73 | 72.61 | 73.32 | 73.32 | 75,900 |
Jan 25, 2022 | 73.33 | 73.71 | 72.22 | 73.25 | 73.25 | 315,400 |
Jan 24, 2022 | 73.31 | 74.44 | 72.10 | 74.25 | 74.25 | 410,300 |
Jan 21, 2022 | 75.15 | 75.96 | 74.90 | 75.05 | 75.05 | 63,100 |
Jan 20, 2022 | 76.67 | 77.46 | 76.00 | 76.11 | 76.11 | 121,400 |
Jan 19, 2022 | 77.68 | 77.94 | 76.84 | 77.12 | 77.12 | 254,600 |
Jan 18, 2022 | 76.34 | 77.05 | 75.37 | 75.85 | 75.85 | 103,600 |
Jan 14, 2022 | 76.57 | 76.63 | 75.60 | 76.51 | 76.51 | 74,500 |
Jan 14, 2022 | 0.398359 Dividend | |||||
Jan 13, 2022 | 79.74 | 80.00 | 78.00 | 78.00 | 77.60 | 86,700 |
Jan 12, 2022 | 81.28 | 82.55 | 80.94 | 82.22 | 81.80 | 71,500 |
Jan 11, 2022 | 80.34 | 81.25 | 79.81 | 81.25 | 80.84 | 48,900 |
Jan 10, 2022 | 79.06 | 79.69 | 78.20 | 79.69 | 79.28 | 131,800 |
Jan 07, 2022 | 81.99 | 82.00 | 80.85 | 81.53 | 81.11 | 49,000 |
Jan 06, 2022 | 81.75 | 81.75 | 80.80 | 80.80 | 80.39 | 47,400 |
Jan 05, 2022 | 82.94 | 84.02 | 82.51 | 82.57 | 82.15 | 44,700 |
Jan 04, 2022 | 81.23 | 81.45 | 80.87 | 81.25 | 80.84 | 29,300 |
Jan 03, 2022 | 80.23 | 80.53 | 79.87 | 80.37 | 79.96 | 76,200 |
Dec 31, 2021 | 78.22 | 81.16 | 78.22 | 80.51 | 80.10 | 34,100 |
Dec 30, 2021 | 80.14 | 80.25 | 79.78 | 80.04 | 79.63 | 40,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |