Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 37.33 | 37.67 | 37.15 | 37.40 | 37.40 | 156,500 |
May 26, 2022 | 36.76 | 37.46 | 36.44 | 37.20 | 37.20 | 210,500 |
May 25, 2022 | 36.77 | 37.10 | 36.34 | 36.54 | 36.54 | 208,100 |
May 24, 2022 | 36.69 | 37.00 | 36.24 | 36.74 | 36.74 | 228,800 |
May 23, 2022 | 37.38 | 37.55 | 36.73 | 36.84 | 36.84 | 233,400 |
May 20, 2022 | 36.82 | 37.04 | 36.39 | 36.92 | 36.92 | 276,000 |
May 19, 2022 | 36.67 | 36.92 | 36.11 | 36.65 | 36.65 | 370,000 |
May 18, 2022 | 37.82 | 37.90 | 36.84 | 36.98 | 36.98 | 464,400 |
May 17, 2022 | 37.96 | 38.51 | 37.60 | 37.87 | 37.87 | 274,900 |
May 16, 2022 | 38.14 | 38.28 | 37.32 | 37.70 | 37.70 | 333,400 |
May 13, 2022 | 38.53 | 39.07 | 37.73 | 38.15 | 38.15 | 505,900 |
May 12, 2022 | 38.91 | 39.41 | 37.94 | 38.44 | 38.44 | 384,300 |
May 11, 2022 | 39.41 | 40.20 | 38.63 | 38.88 | 38.88 | 456,600 |
May 10, 2022 | 39.91 | 40.30 | 37.82 | 39.12 | 39.12 | 567,500 |
May 09, 2022 | 41.40 | 41.88 | 40.61 | 40.92 | 40.92 | 308,500 |
May 06, 2022 | 42.16 | 42.46 | 41.45 | 41.83 | 41.83 | 216,600 |
May 05, 2022 | 42.65 | 43.13 | 42.02 | 42.37 | 42.37 | 199,400 |
May 04, 2022 | 41.94 | 43.05 | 41.73 | 42.89 | 42.89 | 196,200 |
May 03, 2022 | 41.95 | 42.27 | 41.56 | 41.92 | 41.92 | 217,000 |
May 02, 2022 | 42.12 | 42.41 | 41.42 | 41.91 | 41.91 | 306,900 |
Apr 29, 2022 | 42.38 | 42.80 | 41.77 | 42.03 | 42.03 | 239,800 |
Apr 28, 2022 | 42.35 | 42.84 | 41.52 | 42.69 | 42.69 | 171,400 |
Apr 27, 2022 | 42.89 | 42.97 | 41.71 | 42.14 | 42.14 | 357,800 |
Apr 26, 2022 | 43.64 | 43.64 | 42.87 | 42.88 | 42.88 | 264,900 |
Apr 25, 2022 | 43.25 | 44.03 | 42.53 | 43.96 | 43.96 | 257,200 |
Apr 22, 2022 | 43.63 | 43.76 | 43.03 | 43.36 | 43.36 | 271,700 |
Apr 21, 2022 | 44.45 | 44.48 | 43.57 | 43.84 | 43.84 | 283,300 |
Apr 20, 2022 | 45.22 | 45.37 | 44.12 | 44.38 | 44.38 | 332,200 |
Apr 19, 2022 | 44.83 | 45.15 | 44.71 | 44.89 | 44.89 | 392,000 |
Apr 18, 2022 | 44.40 | 45.07 | 44.13 | 44.72 | 44.72 | 180,200 |
Apr 14, 2022 | 44.90 | 45.21 | 44.61 | 44.72 | 44.72 | 194,900 |
Apr 13, 2022 | 44.54 | 44.92 | 44.22 | 44.65 | 44.65 | 207,800 |
Apr 12, 2022 | 44.85 | 45.35 | 44.40 | 44.54 | 44.54 | 241,200 |
Apr 11, 2022 | 44.58 | 45.39 | 43.86 | 44.88 | 44.88 | 208,900 |
Apr 08, 2022 | 44.50 | 45.14 | 44.45 | 44.74 | 44.74 | 214,700 |
Apr 07, 2022 | 44.95 | 45.31 | 44.26 | 44.50 | 44.50 | 241,700 |
Apr 06, 2022 | 44.19 | 45.13 | 44.19 | 44.96 | 44.96 | 323,800 |
Apr 05, 2022 | 44.19 | 44.92 | 44.15 | 44.21 | 44.21 | 205,600 |
Apr 04, 2022 | 45.22 | 45.63 | 44.19 | 44.28 | 44.28 | 301,600 |
Apr 01, 2022 | 45.33 | 45.70 | 44.54 | 45.42 | 45.42 | 235,900 |
Mar 31, 2022 | 45.22 | 45.89 | 44.97 | 45.08 | 45.08 | 278,400 |
Mar 30, 2022 | 45.63 | 46.10 | 45.18 | 45.29 | 45.29 | 257,600 |
Mar 29, 2022 | 45.70 | 46.14 | 44.97 | 45.56 | 45.56 | 392,200 |
Mar 28, 2022 | 45.13 | 45.78 | 44.85 | 45.66 | 45.66 | 219,600 |
Mar 25, 2022 | 44.61 | 45.26 | 44.60 | 45.20 | 45.20 | 176,100 |
Mar 24, 2022 | 44.63 | 44.99 | 44.12 | 44.57 | 44.57 | 167,500 |
Mar 23, 2022 | 44.76 | 45.08 | 43.94 | 44.33 | 44.33 | 218,800 |
Mar 22, 2022 | 45.48 | 46.08 | 44.85 | 45.00 | 45.00 | 171,300 |
Mar 21, 2022 | 45.26 | 45.77 | 44.67 | 45.43 | 45.43 | 182,100 |
Mar 18, 2022 | 45.14 | 45.50 | 44.69 | 45.39 | 45.39 | 384,600 |
Mar 17, 2022 | 44.57 | 45.10 | 44.21 | 45.00 | 45.00 | 313,900 |
Mar 16, 2022 | 44.27 | 44.81 | 43.82 | 44.61 | 44.61 | 213,400 |
Mar 15, 2022 | 44.10 | 44.47 | 43.45 | 44.07 | 44.07 | 193,400 |
Mar 14, 2022 | 43.38 | 44.19 | 43.34 | 43.85 | 43.85 | 185,100 |
Mar 11, 2022 | 43.92 | 43.92 | 43.04 | 43.22 | 43.22 | 118,500 |
Mar 10, 2022 | 43.86 | 44.30 | 43.53 | 43.86 | 43.86 | 141,900 |
Mar 09, 2022 | 43.92 | 44.81 | 43.87 | 44.24 | 44.24 | 156,800 |
Mar 08, 2022 | 44.60 | 44.60 | 43.36 | 43.43 | 43.43 | 323,800 |
Mar 07, 2022 | 45.13 | 45.20 | 44.07 | 44.90 | 44.90 | 217,300 |
Mar 04, 2022 | 44.18 | 45.17 | 43.92 | 45.12 | 45.12 | 224,200 |
Mar 03, 2022 | 44.15 | 45.53 | 43.76 | 44.59 | 44.59 | 176,500 |
Mar 02, 2022 | 44.90 | 46.00 | 43.71 | 43.82 | 43.82 | 236,100 |
Mar 01, 2022 | 43.66 | 45.95 | 42.28 | 45.05 | 45.05 | 364,600 |
Feb 28, 2022 | 45.59 | 46.12 | 44.47 | 44.63 | 44.63 | 235,000 |
Feb 25, 2022 | 45.29 | 46.41 | 45.29 | 46.06 | 46.06 | 202,600 |
Feb 24, 2022 | 44.15 | 45.32 | 42.95 | 45.25 | 45.25 | 255,400 |
Feb 23, 2022 | 46.11 | 46.27 | 45.16 | 45.19 | 45.19 | 176,500 |
Feb 22, 2022 | 46.12 | 46.48 | 45.79 | 46.02 | 46.02 | 112,600 |
Feb 18, 2022 | 46.09 | 46.80 | 46.09 | 46.34 | 46.34 | 224,600 |
Feb 17, 2022 | 47.62 | 47.62 | 45.49 | 46.31 | 46.31 | 148,200 |
Feb 16, 2022 | 46.34 | 46.70 | 45.91 | 46.38 | 46.38 | 96,800 |
Feb 15, 2022 | 46.09 | 46.65 | 46.09 | 46.39 | 46.39 | 123,000 |
Feb 14, 2022 | 45.41 | 45.99 | 45.35 | 45.88 | 45.88 | 170,100 |
Feb 11, 2022 | 45.77 | 46.29 | 45.12 | 45.42 | 45.42 | 178,100 |
Feb 10, 2022 | 45.91 | 46.90 | 45.41 | 45.85 | 45.85 | 237,600 |
Feb 09, 2022 | 46.54 | 47.05 | 46.02 | 46.17 | 46.17 | 183,300 |
Feb 08, 2022 | 46.02 | 46.86 | 46.00 | 46.35 | 46.35 | 192,800 |
Feb 07, 2022 | 45.50 | 46.43 | 44.69 | 45.75 | 45.75 | 190,300 |
Feb 04, 2022 | 45.58 | 45.59 | 44.83 | 45.33 | 45.33 | 232,400 |
Feb 03, 2022 | 46.17 | 46.57 | 45.43 | 45.48 | 45.48 | 152,200 |
Feb 02, 2022 | 46.99 | 47.10 | 46.24 | 46.40 | 46.40 | 280,400 |
Feb 01, 2022 | 46.48 | 47.00 | 46.03 | 46.86 | 46.86 | 208,400 |
Jan 31, 2022 | 45.58 | 46.56 | 45.26 | 46.50 | 46.50 | 218,100 |
Jan 28, 2022 | 45.51 | 46.25 | 44.94 | 45.84 | 45.84 | 235,900 |
Jan 27, 2022 | 46.29 | 47.01 | 45.34 | 45.42 | 45.42 | 202,700 |
Jan 26, 2022 | 47.02 | 47.43 | 45.61 | 46.25 | 46.25 | 207,900 |
Jan 25, 2022 | 46.86 | 47.74 | 46.00 | 46.65 | 46.65 | 277,200 |
Jan 24, 2022 | 46.95 | 47.48 | 46.32 | 47.00 | 47.00 | 548,900 |
Jan 21, 2022 | 47.28 | 48.10 | 47.14 | 47.42 | 47.42 | 234,100 |
Jan 20, 2022 | 48.74 | 49.22 | 47.20 | 47.67 | 47.67 | 247,800 |
Jan 19, 2022 | 50.06 | 50.38 | 48.81 | 48.90 | 48.90 | 125,700 |
Jan 18, 2022 | 50.14 | 50.92 | 49.94 | 50.00 | 50.00 | 229,900 |
Jan 14, 2022 | 50.05 | 50.72 | 48.58 | 50.39 | 50.39 | 179,900 |
Jan 13, 2022 | 49.51 | 50.51 | 48.85 | 50.46 | 50.46 | 261,900 |
Jan 12, 2022 | 49.33 | 49.99 | 49.07 | 49.34 | 49.34 | 201,300 |
Jan 11, 2022 | 48.76 | 49.50 | 48.52 | 49.39 | 49.39 | 189,600 |
Jan 10, 2022 | 48.92 | 49.19 | 48.34 | 48.93 | 48.93 | 142,600 |
Jan 07, 2022 | 49.32 | 49.84 | 48.79 | 48.90 | 48.90 | 196,300 |
Jan 06, 2022 | 49.27 | 49.86 | 48.89 | 49.38 | 49.38 | 144,500 |
Jan 05, 2022 | 50.31 | 50.73 | 48.81 | 48.96 | 48.96 | 255,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |