Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 52.86 | 53.17 | 50.20 | 51.23 | 51.23 | 285,200 |
May 19, 2022 | 51.86 | 52.92 | 51.56 | 52.29 | 52.29 | 150,800 |
May 18, 2022 | 52.64 | 53.21 | 51.58 | 51.95 | 51.95 | 169,600 |
May 17, 2022 | 51.26 | 53.50 | 51.20 | 53.09 | 53.09 | 203,600 |
May 16, 2022 | 51.38 | 51.38 | 50.08 | 50.16 | 50.16 | 165,500 |
May 13, 2022 | 49.40 | 52.37 | 49.00 | 51.59 | 51.59 | 234,900 |
May 12, 2022 | 46.63 | 49.63 | 45.46 | 48.42 | 48.42 | 270,300 |
May 11, 2022 | 47.87 | 48.41 | 46.58 | 46.68 | 46.68 | 144,900 |
May 10, 2022 | 48.95 | 49.40 | 47.46 | 47.86 | 47.86 | 97,300 |
May 09, 2022 | 48.74 | 49.46 | 48.09 | 48.30 | 48.30 | 79,400 |
May 06, 2022 | 48.75 | 50.26 | 48.50 | 49.48 | 49.48 | 113,100 |
May 05, 2022 | 50.99 | 50.99 | 48.52 | 49.04 | 49.04 | 150,100 |
May 04, 2022 | 51.26 | 51.44 | 49.68 | 51.22 | 51.22 | 103,500 |
May 03, 2022 | 51.42 | 51.92 | 50.44 | 51.16 | 51.16 | 125,900 |
May 02, 2022 | 51.04 | 51.45 | 50.00 | 51.42 | 51.42 | 99,800 |
Apr 29, 2022 | 51.24 | 52.43 | 50.86 | 50.88 | 50.88 | 209,600 |
Apr 28, 2022 | 49.72 | 52.23 | 49.50 | 51.51 | 51.51 | 171,800 |
Apr 27, 2022 | 47.99 | 50.02 | 47.87 | 49.20 | 49.20 | 186,900 |
Apr 26, 2022 | 49.20 | 49.39 | 47.95 | 48.03 | 48.03 | 134,300 |
Apr 25, 2022 | 49.84 | 49.84 | 49.01 | 49.43 | 49.43 | 138,600 |
Apr 22, 2022 | 50.70 | 50.75 | 49.74 | 50.39 | 50.39 | 166,400 |
Apr 21, 2022 | 51.96 | 52.31 | 50.91 | 50.91 | 50.91 | 112,300 |
Apr 20, 2022 | 51.74 | 52.52 | 51.49 | 51.53 | 51.53 | 120,200 |
Apr 19, 2022 | 50.42 | 51.81 | 50.42 | 51.61 | 51.61 | 123,600 |
Apr 18, 2022 | 49.90 | 50.83 | 49.21 | 50.43 | 50.43 | 233,000 |
Apr 14, 2022 | 50.51 | 50.69 | 49.61 | 49.94 | 49.94 | 119,900 |
Apr 13, 2022 | 50.18 | 50.63 | 49.94 | 50.23 | 50.23 | 176,900 |
Apr 12, 2022 | 51.69 | 52.09 | 49.76 | 50.00 | 50.00 | 247,600 |
Apr 11, 2022 | 51.50 | 52.80 | 51.14 | 51.37 | 51.37 | 105,900 |
Apr 08, 2022 | 52.85 | 52.96 | 51.58 | 51.80 | 51.80 | 204,000 |
Apr 07, 2022 | 52.39 | 53.21 | 51.72 | 52.93 | 52.93 | 148,700 |
Apr 06, 2022 | 52.58 | 52.73 | 51.92 | 52.46 | 52.46 | 157,900 |
Apr 05, 2022 | 54.00 | 54.25 | 52.76 | 52.90 | 52.90 | 188,500 |
Apr 04, 2022 | 53.70 | 54.81 | 52.83 | 54.24 | 54.24 | 97,800 |
Apr 01, 2022 | 55.97 | 55.97 | 53.50 | 53.70 | 53.70 | 220,700 |
Mar 31, 2022 | 55.94 | 56.21 | 55.56 | 55.57 | 55.57 | 113,800 |
Mar 31, 2022 | 0.2 Dividend | |||||
Mar 30, 2022 | 56.84 | 56.84 | 55.94 | 56.33 | 56.13 | 133,300 |
Mar 29, 2022 | 56.07 | 57.75 | 56.00 | 57.23 | 57.03 | 179,600 |
Mar 28, 2022 | 55.31 | 55.99 | 55.21 | 55.54 | 55.34 | 67,300 |
Mar 25, 2022 | 56.20 | 56.24 | 54.75 | 55.29 | 55.09 | 132,800 |
Mar 24, 2022 | 56.49 | 56.95 | 55.44 | 56.12 | 55.92 | 132,100 |
Mar 23, 2022 | 57.52 | 57.61 | 56.15 | 56.37 | 56.17 | 207,200 |
Mar 22, 2022 | 58.55 | 58.90 | 57.73 | 57.74 | 57.53 | 163,800 |
Mar 21, 2022 | 59.00 | 59.20 | 57.79 | 58.01 | 57.80 | 183,800 |
Mar 18, 2022 | 57.34 | 59.01 | 57.26 | 58.79 | 58.58 | 398,300 |
Mar 17, 2022 | 57.24 | 58.62 | 57.00 | 57.49 | 57.29 | 435,100 |
Mar 16, 2022 | 54.10 | 57.95 | 54.10 | 57.79 | 57.58 | 478,700 |
Mar 15, 2022 | 52.19 | 53.92 | 51.78 | 53.47 | 53.28 | 320,400 |
Mar 14, 2022 | 51.79 | 53.65 | 51.62 | 51.68 | 51.50 | 305,700 |
Mar 11, 2022 | 51.63 | 51.63 | 50.06 | 51.23 | 51.05 | 466,700 |
Mar 10, 2022 | 52.90 | 52.90 | 50.08 | 50.79 | 50.61 | 606,700 |
Mar 09, 2022 | 52.99 | 53.08 | 51.30 | 51.80 | 51.62 | 571,100 |
Mar 08, 2022 | 53.02 | 53.02 | 48.99 | 51.05 | 50.87 | 1,099,600 |
Mar 07, 2022 | 58.74 | 59.00 | 52.92 | 53.42 | 53.23 | 408,800 |
Mar 04, 2022 | 61.08 | 61.17 | 57.69 | 58.76 | 58.55 | 341,600 |
Mar 03, 2022 | 64.05 | 64.24 | 61.89 | 61.94 | 61.72 | 276,100 |
Mar 02, 2022 | 63.94 | 64.68 | 62.93 | 63.83 | 63.60 | 184,200 |
Mar 01, 2022 | 65.94 | 65.94 | 63.35 | 63.54 | 63.31 | 242,400 |
Feb 28, 2022 | 66.68 | 66.76 | 65.65 | 66.19 | 65.95 | 116,400 |
Feb 25, 2022 | 65.95 | 67.17 | 65.29 | 66.75 | 66.51 | 67,100 |
Feb 24, 2022 | 65.36 | 66.09 | 64.21 | 65.95 | 65.72 | 166,200 |
Feb 23, 2022 | 67.00 | 67.74 | 66.31 | 66.33 | 66.09 | 128,900 |
Feb 22, 2022 | 66.76 | 67.51 | 66.34 | 67.10 | 66.86 | 110,900 |
Feb 18, 2022 | 67.62 | 67.94 | 66.80 | 67.35 | 67.11 | 144,000 |
Feb 17, 2022 | 68.97 | 69.14 | 67.62 | 67.88 | 67.64 | 93,100 |
Feb 16, 2022 | 68.70 | 69.00 | 68.25 | 68.60 | 68.36 | 70,200 |
Feb 15, 2022 | 68.26 | 69.29 | 68.13 | 68.84 | 68.60 | 116,200 |
Feb 14, 2022 | 68.51 | 68.60 | 67.50 | 67.93 | 67.69 | 77,700 |
Feb 11, 2022 | 69.61 | 70.10 | 67.95 | 68.37 | 68.13 | 127,700 |
Feb 10, 2022 | 70.40 | 71.20 | 69.93 | 70.06 | 69.81 | 113,800 |
Feb 09, 2022 | 70.86 | 71.16 | 70.43 | 70.77 | 70.52 | 82,700 |
Feb 08, 2022 | 69.09 | 70.53 | 68.55 | 70.26 | 70.01 | 105,800 |
Feb 07, 2022 | 69.55 | 69.67 | 68.34 | 68.81 | 68.57 | 121,700 |
Feb 04, 2022 | 69.37 | 70.00 | 68.28 | 69.52 | 69.27 | 110,000 |
Feb 03, 2022 | 70.01 | 70.83 | 69.42 | 69.66 | 69.41 | 106,200 |
Feb 02, 2022 | 71.00 | 71.50 | 70.20 | 70.35 | 70.10 | 112,900 |
Feb 01, 2022 | 70.76 | 71.66 | 70.61 | 70.92 | 70.67 | 121,900 |
Jan 31, 2022 | 68.83 | 70.60 | 68.50 | 70.45 | 70.20 | 107,700 |
Jan 28, 2022 | 69.32 | 69.32 | 67.20 | 69.07 | 68.82 | 133,300 |
Jan 27, 2022 | 68.38 | 69.60 | 68.27 | 69.07 | 68.82 | 193,600 |
Jan 26, 2022 | 68.16 | 69.18 | 67.09 | 67.92 | 67.68 | 141,300 |
Jan 25, 2022 | 67.68 | 67.68 | 65.23 | 66.19 | 65.95 | 237,600 |
Jan 24, 2022 | 68.22 | 68.26 | 65.70 | 67.67 | 67.43 | 247,500 |
Jan 21, 2022 | 70.79 | 70.79 | 68.70 | 69.54 | 69.29 | 197,200 |
Jan 20, 2022 | 73.60 | 73.64 | 71.15 | 71.24 | 70.99 | 183,800 |
Jan 19, 2022 | 79.63 | 79.64 | 73.04 | 73.62 | 73.36 | 413,400 |
Jan 18, 2022 | 79.76 | 80.80 | 79.21 | 80.34 | 80.05 | 117,400 |
Jan 17, 2022 | 79.60 | 81.25 | 79.60 | 81.16 | 80.87 | 56,800 |
Jan 14, 2022 | 79.84 | 81.00 | 79.36 | 80.20 | 79.92 | 144,600 |
Jan 13, 2022 | 77.05 | 80.18 | 76.99 | 80.07 | 79.79 | 245,400 |
Jan 12, 2022 | 77.74 | 78.29 | 75.50 | 77.02 | 76.75 | 234,700 |
Jan 11, 2022 | 77.92 | 78.36 | 77.37 | 77.61 | 77.33 | 128,700 |
Jan 10, 2022 | 79.04 | 79.04 | 76.45 | 77.68 | 77.40 | 146,100 |
Jan 07, 2022 | 78.99 | 79.00 | 77.36 | 78.45 | 78.17 | 67,000 |
Jan 06, 2022 | 77.97 | 79.50 | 77.50 | 79.07 | 78.79 | 163,000 |
Jan 05, 2022 | 76.94 | 79.98 | 76.94 | 77.70 | 77.42 | 167,600 |
Jan 04, 2022 | 76.10 | 77.36 | 75.58 | 76.82 | 76.55 | 159,600 |
Dec 31, 2021 | 75.04 | 75.23 | 74.38 | 74.93 | 74.66 | 53,200 |
Dec 30, 2021 | 75.52 | 75.82 | 74.90 | 74.91 | 74.64 | 40,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |