Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 54.67 | 54.78 | 54.67 | 54.73 | 54.73 | 134,527 |
May 25, 2022 | 54.65 | 54.76 | 54.65 | 54.70 | 54.70 | 657,500 |
May 24, 2022 | 54.60 | 54.68 | 54.59 | 54.63 | 54.63 | 162,400 |
May 23, 2022 | 54.75 | 54.75 | 54.58 | 54.63 | 54.63 | 168,200 |
May 20, 2022 | 54.64 | 54.76 | 54.63 | 54.75 | 54.75 | 199,300 |
May 19, 2022 | 54.60 | 54.74 | 54.53 | 54.73 | 54.73 | 176,200 |
May 18, 2022 | 54.60 | 54.70 | 54.53 | 54.65 | 54.65 | 243,100 |
May 17, 2022 | 54.68 | 54.70 | 54.59 | 54.64 | 54.64 | 294,500 |
May 16, 2022 | 54.52 | 54.65 | 54.50 | 54.58 | 54.58 | 210,700 |
May 13, 2022 | 54.50 | 54.64 | 54.50 | 54.61 | 54.61 | 270,700 |
May 12, 2022 | 54.43 | 54.51 | 54.43 | 54.50 | 54.50 | 336,500 |
May 11, 2022 | 54.45 | 54.50 | 54.45 | 54.46 | 54.46 | 359,200 |
May 10, 2022 | 54.50 | 54.50 | 54.45 | 54.46 | 54.46 | 529,800 |
May 09, 2022 | 54.54 | 54.58 | 54.48 | 54.50 | 54.50 | 335,600 |
May 06, 2022 | 54.55 | 54.64 | 54.49 | 54.52 | 54.52 | 413,700 |
May 05, 2022 | 54.55 | 54.62 | 54.52 | 54.62 | 54.62 | 167,000 |
May 04, 2022 | 54.57 | 54.68 | 54.50 | 54.57 | 54.57 | 410,200 |
May 03, 2022 | 54.60 | 54.65 | 54.51 | 54.53 | 54.53 | 444,800 |
May 02, 2022 | 54.55 | 54.74 | 54.47 | 54.61 | 54.61 | 637,200 |
Apr 29, 2022 | 54.55 | 54.72 | 54.50 | 54.51 | 54.51 | 381,800 |
Apr 28, 2022 | 54.55 | 54.69 | 54.51 | 54.51 | 54.51 | 570,900 |
Apr 27, 2022 | 54.58 | 54.72 | 54.45 | 54.50 | 54.50 | 1,096,700 |
Apr 26, 2022 | 54.61 | 54.78 | 54.53 | 54.57 | 54.57 | 448,000 |
Apr 25, 2022 | 54.60 | 54.82 | 54.50 | 54.60 | 54.60 | 309,700 |
Apr 22, 2022 | 54.55 | 54.73 | 54.50 | 54.53 | 54.53 | 411,000 |
Apr 21, 2022 | 54.67 | 54.77 | 54.49 | 54.50 | 54.50 | 1,145,100 |
Apr 20, 2022 | 54.66 | 54.85 | 54.53 | 54.56 | 54.56 | 1,086,800 |
Apr 19, 2022 | 54.90 | 54.90 | 54.59 | 54.70 | 54.70 | 522,200 |
Apr 18, 2022 | 54.91 | 54.92 | 54.61 | 54.68 | 54.68 | 803,400 |
Apr 14, 2022 | 54.68 | 54.94 | 54.66 | 54.75 | 54.75 | 2,888,900 |
Apr 13, 2022 | 54.48 | 54.97 | 54.42 | 54.75 | 54.75 | 11,832,600 |
Apr 12, 2022 | 39.94 | 40.39 | 38.99 | 39.52 | 39.52 | 336,400 |
Apr 11, 2022 | 37.52 | 38.75 | 37.30 | 38.33 | 38.33 | 245,200 |
Apr 08, 2022 | 37.14 | 38.55 | 36.97 | 38.26 | 38.26 | 371,100 |
Apr 07, 2022 | 39.57 | 39.72 | 37.31 | 37.63 | 37.63 | 402,700 |
Apr 06, 2022 | 35.97 | 38.46 | 35.54 | 38.25 | 38.25 | 446,300 |
Apr 05, 2022 | 36.14 | 37.09 | 35.74 | 36.40 | 36.40 | 255,300 |
Apr 04, 2022 | 33.94 | 36.34 | 33.80 | 36.05 | 36.05 | 346,600 |
Apr 01, 2022 | 32.33 | 34.18 | 32.10 | 33.76 | 33.76 | 310,700 |
Mar 31, 2022 | 32.22 | 32.67 | 30.87 | 32.05 | 32.05 | 412,000 |
Mar 30, 2022 | 33.88 | 34.00 | 32.12 | 32.38 | 32.38 | 202,400 |
Mar 29, 2022 | 32.88 | 34.32 | 32.55 | 33.81 | 33.81 | 401,600 |
Mar 28, 2022 | 32.93 | 33.42 | 31.82 | 32.90 | 32.90 | 239,200 |
Mar 25, 2022 | 33.42 | 34.12 | 32.65 | 32.93 | 32.93 | 212,600 |
Mar 24, 2022 | 34.94 | 34.94 | 33.05 | 33.56 | 33.56 | 352,000 |
Mar 23, 2022 | 35.83 | 36.00 | 34.59 | 34.59 | 34.59 | 278,500 |
Mar 22, 2022 | 34.99 | 36.03 | 34.03 | 35.78 | 35.78 | 218,600 |
Mar 21, 2022 | 35.27 | 35.48 | 34.08 | 34.41 | 34.41 | 165,000 |
Mar 18, 2022 | 36.35 | 37.33 | 34.79 | 35.20 | 35.20 | 249,500 |
Mar 17, 2022 | 34.47 | 37.19 | 34.17 | 36.85 | 36.85 | 473,900 |
Mar 16, 2022 | 31.51 | 34.69 | 31.51 | 34.58 | 34.58 | 318,200 |
Mar 15, 2022 | 31.60 | 32.22 | 30.71 | 32.14 | 32.14 | 214,500 |
Mar 14, 2022 | 32.78 | 34.05 | 31.00 | 31.54 | 31.54 | 290,000 |
Mar 11, 2022 | 30.13 | 32.59 | 30.13 | 32.24 | 32.24 | 296,100 |
Mar 10, 2022 | 29.10 | 30.58 | 28.52 | 30.21 | 30.21 | 239,200 |
Mar 09, 2022 | 29.00 | 30.88 | 28.36 | 29.30 | 29.30 | 287,500 |
Mar 08, 2022 | 29.55 | 30.48 | 28.24 | 28.92 | 28.92 | 718,500 |
Mar 07, 2022 | 30.13 | 30.54 | 29.00 | 29.68 | 29.68 | 287,900 |
Mar 04, 2022 | 30.94 | 31.48 | 30.23 | 30.48 | 30.48 | 174,700 |
Mar 03, 2022 | 32.01 | 32.10 | 30.73 | 31.43 | 31.43 | 329,300 |
Mar 02, 2022 | 31.89 | 32.21 | 30.27 | 31.90 | 31.90 | 152,700 |
Mar 01, 2022 | 30.93 | 33.62 | 30.36 | 31.89 | 31.89 | 474,200 |
Feb 28, 2022 | 30.22 | 31.99 | 29.83 | 30.91 | 30.91 | 95,200 |
Feb 25, 2022 | 31.84 | 31.96 | 30.02 | 30.80 | 30.80 | 145,300 |
Feb 24, 2022 | 29.01 | 31.84 | 28.23 | 31.55 | 31.55 | 353,400 |
Feb 23, 2022 | 31.55 | 31.83 | 29.72 | 30.21 | 30.21 | 199,400 |
Feb 22, 2022 | 31.12 | 32.32 | 30.59 | 31.32 | 31.32 | 165,900 |
Feb 18, 2022 | 31.29 | 33.16 | 30.70 | 31.71 | 31.71 | 350,100 |
Feb 17, 2022 | 32.83 | 33.01 | 30.68 | 31.45 | 31.45 | 184,000 |
Feb 16, 2022 | 32.02 | 33.24 | 31.64 | 32.95 | 32.95 | 141,900 |
Feb 15, 2022 | 30.76 | 32.50 | 30.47 | 32.50 | 32.50 | 267,000 |
Feb 14, 2022 | 30.40 | 31.66 | 30.00 | 30.85 | 30.85 | 409,100 |
Feb 11, 2022 | 31.57 | 32.49 | 29.64 | 31.22 | 31.22 | 455,400 |
Feb 10, 2022 | 34.09 | 34.82 | 31.02 | 31.79 | 31.79 | 623,400 |
Feb 09, 2022 | 32.62 | 35.86 | 31.91 | 34.51 | 34.51 | 407,700 |
Feb 08, 2022 | 33.00 | 33.73 | 30.73 | 32.41 | 32.41 | 345,200 |
Feb 07, 2022 | 30.62 | 35.00 | 30.42 | 32.75 | 32.75 | 656,700 |
Feb 04, 2022 | 29.78 | 30.97 | 28.51 | 30.26 | 30.26 | 272,300 |
Feb 03, 2022 | 30.04 | 30.58 | 29.01 | 29.30 | 29.30 | 430,700 |
Feb 02, 2022 | 29.95 | 31.73 | 28.61 | 30.89 | 30.89 | 881,700 |
Feb 01, 2022 | 27.88 | 30.60 | 27.06 | 29.65 | 29.65 | 2,301,400 |
Jan 31, 2022 | 26.10 | 27.48 | 25.60 | 26.99 | 26.99 | 994,800 |
Jan 28, 2022 | 25.61 | 27.44 | 24.75 | 26.49 | 26.49 | 1,903,700 |
Jan 27, 2022 | 28.89 | 29.29 | 24.98 | 24.99 | 24.99 | 6,226,000 |
Jan 26, 2022 | 22.80 | 29.48 | 21.70 | 28.64 | 28.64 | 15,872,400 |
Jan 25, 2022 | 24.07 | 26.00 | 21.57 | 22.68 | 22.68 | 33,779,900 |
Jan 24, 2022 | 16.62 | 17.75 | 14.91 | 15.51 | 15.51 | 226,800 |
Jan 21, 2022 | 18.58 | 18.74 | 16.75 | 16.87 | 16.87 | 93,100 |
Jan 20, 2022 | 18.39 | 19.90 | 18.31 | 18.84 | 18.84 | 163,500 |
Jan 19, 2022 | 19.47 | 20.20 | 17.46 | 18.30 | 18.30 | 460,200 |
Jan 18, 2022 | 21.10 | 21.12 | 19.16 | 19.29 | 19.29 | 80,600 |
Jan 14, 2022 | 20.53 | 21.74 | 20.02 | 21.02 | 21.02 | 41,900 |
Jan 13, 2022 | 22.14 | 22.15 | 20.65 | 20.79 | 20.79 | 61,100 |
Jan 12, 2022 | 22.41 | 22.79 | 22.10 | 22.13 | 22.13 | 106,300 |
Jan 11, 2022 | 21.48 | 22.44 | 21.48 | 22.25 | 22.25 | 86,500 |
Jan 10, 2022 | 21.36 | 21.80 | 20.88 | 20.88 | 20.88 | 123,600 |
Jan 07, 2022 | 21.41 | 22.43 | 21.24 | 21.80 | 21.80 | 286,100 |
Jan 06, 2022 | 21.05 | 21.34 | 20.44 | 21.34 | 21.34 | 14,100 |
Jan 05, 2022 | 21.79 | 21.80 | 20.53 | 20.88 | 20.88 | 13,700 |
Jan 04, 2022 | 21.90 | 21.99 | 21.51 | 21.55 | 21.55 | 10,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |