Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 69.43 | 70.59 | 69.32 | 70.59 | 70.59 | 9,329 |
May 13, 2022 | 69.22 | 69.81 | 69.16 | 69.43 | 69.43 | 5,600 |
May 12, 2022 | 68.00 | 68.54 | 67.15 | 68.09 | 68.09 | 10,300 |
May 11, 2022 | 69.44 | 69.63 | 68.21 | 68.39 | 68.39 | 2,600 |
May 10, 2022 | 69.55 | 69.55 | 68.07 | 68.16 | 68.16 | 5,100 |
May 09, 2022 | 70.02 | 70.02 | 68.65 | 68.84 | 68.84 | 8,100 |
May 06, 2022 | 70.50 | 71.10 | 70.23 | 70.39 | 70.39 | 4,700 |
May 05, 2022 | 72.01 | 72.01 | 70.99 | 71.70 | 71.70 | 4,100 |
May 04, 2022 | 71.38 | 73.04 | 71.25 | 72.97 | 72.97 | 3,400 |
May 03, 2022 | 70.42 | 71.97 | 70.42 | 71.58 | 71.58 | 3,500 |
May 02, 2022 | 69.91 | 69.91 | 69.00 | 69.72 | 69.72 | 11,200 |
Apr 29, 2022 | 70.77 | 70.85 | 69.85 | 69.85 | 69.85 | 9,700 |
Apr 28, 2022 | 70.11 | 71.14 | 70.08 | 70.76 | 70.76 | 8,400 |
Apr 27, 2022 | 70.50 | 70.50 | 69.57 | 69.77 | 69.77 | 6,600 |
Apr 26, 2022 | 71.01 | 71.20 | 70.56 | 70.77 | 70.77 | 6,400 |
Apr 25, 2022 | 70.38 | 72.78 | 70.38 | 72.53 | 72.53 | 11,300 |
Apr 22, 2022 | 74.33 | 74.33 | 73.37 | 73.37 | 73.37 | 2,500 |
Apr 21, 2022 | 76.86 | 76.86 | 75.02 | 75.39 | 75.39 | 3,700 |
Apr 20, 2022 | 75.70 | 76.67 | 75.70 | 76.44 | 76.44 | 12,300 |
Apr 19, 2022 | 75.00 | 75.00 | 74.67 | 74.93 | 74.93 | 4,000 |
Apr 18, 2022 | 74.25 | 74.77 | 74.03 | 74.51 | 74.51 | 7,800 |
Apr 14, 2022 | 74.54 | 74.64 | 74.38 | 74.64 | 74.64 | 3,500 |
Apr 13, 2022 | 73.78 | 74.54 | 73.58 | 74.54 | 74.54 | 5,000 |
Apr 12, 2022 | 75.23 | 75.23 | 74.00 | 74.16 | 74.16 | 1,700 |
Apr 11, 2022 | 75.14 | 75.20 | 74.86 | 74.90 | 74.90 | 12,900 |
Apr 08, 2022 | 74.81 | 75.24 | 74.81 | 75.13 | 75.13 | 5,000 |
Apr 07, 2022 | 74.10 | 74.32 | 73.17 | 74.32 | 74.32 | 4,300 |
Apr 06, 2022 | 75.35 | 75.37 | 74.59 | 74.72 | 74.72 | 4,300 |
Apr 05, 2022 | 77.07 | 77.30 | 76.21 | 76.24 | 76.24 | 4,300 |
Apr 04, 2022 | 76.73 | 77.21 | 76.73 | 77.00 | 77.00 | 3,700 |
Apr 01, 2022 | 76.72 | 77.05 | 75.96 | 76.02 | 76.02 | 4,200 |
Mar 31, 2022 | 77.98 | 77.98 | 76.73 | 76.73 | 76.73 | 2,600 |
Mar 30, 2022 | 78.16 | 78.46 | 77.82 | 77.83 | 77.83 | 1,800 |
Mar 29, 2022 | 77.83 | 77.83 | 77.21 | 77.79 | 77.79 | 2,700 |
Mar 28, 2022 | 77.75 | 77.75 | 76.95 | 77.12 | 77.12 | 3,700 |
Mar 25, 2022 | 77.96 | 78.12 | 77.95 | 78.12 | 78.12 | 2,900 |
Mar 25, 2022 | 0.695 Dividend | |||||
Mar 24, 2022 | 78.76 | 79.05 | 78.28 | 78.32 | 77.63 | 14,000 |
Mar 23, 2022 | 80.35 | 80.35 | 78.78 | 78.78 | 78.08 | 45,400 |
Mar 22, 2022 | 80.75 | 80.75 | 80.22 | 80.55 | 79.84 | 21,500 |
Mar 21, 2022 | 80.15 | 80.47 | 80.08 | 80.08 | 79.37 | 4,700 |
Mar 18, 2022 | 78.96 | 80.28 | 78.87 | 80.27 | 79.56 | 47,400 |
Mar 17, 2022 | 78.56 | 79.28 | 78.56 | 79.25 | 78.55 | 116,100 |
Mar 16, 2022 | 77.97 | 78.30 | 77.39 | 78.30 | 77.61 | 2,800 |
Mar 15, 2022 | 77.41 | 77.41 | 76.65 | 76.92 | 76.24 | 4,100 |
Mar 14, 2022 | 77.33 | 77.48 | 76.81 | 77.16 | 76.48 | 5,500 |
Mar 11, 2022 | 77.66 | 77.66 | 76.70 | 76.70 | 76.02 | 4,900 |
Mar 10, 2022 | 75.95 | 76.89 | 75.95 | 76.50 | 75.82 | 4,900 |
Mar 09, 2022 | 76.33 | 77.15 | 76.16 | 76.87 | 76.19 | 7,200 |
Mar 08, 2022 | 75.31 | 75.90 | 74.59 | 74.97 | 74.30 | 9,300 |
Mar 07, 2022 | 76.51 | 76.81 | 75.35 | 75.39 | 74.72 | 10,400 |
Mar 04, 2022 | 78.03 | 78.07 | 77.38 | 77.81 | 77.12 | 11,200 |
Mar 03, 2022 | 83.82 | 83.82 | 78.67 | 79.03 | 78.33 | 5,800 |
Mar 02, 2022 | 78.99 | 79.82 | 78.99 | 79.82 | 79.11 | 2,300 |
Mar 01, 2022 | 79.32 | 79.35 | 77.87 | 78.16 | 77.47 | 3,600 |
Feb 28, 2022 | 80.56 | 80.56 | 79.57 | 80.18 | 79.47 | 23,400 |
Feb 25, 2022 | 80.36 | 80.77 | 80.00 | 80.73 | 80.01 | 6,900 |
Feb 24, 2022 | 77.77 | 78.58 | 77.22 | 78.54 | 77.84 | 6,200 |
Feb 23, 2022 | 79.95 | 79.95 | 79.27 | 79.27 | 78.57 | 2,000 |
Feb 22, 2022 | 79.02 | 80.25 | 79.02 | 79.88 | 79.17 | 6,300 |
Feb 18, 2022 | 80.05 | 80.05 | 79.65 | 79.68 | 78.97 | 5,100 |
Feb 17, 2022 | 81.06 | 81.06 | 79.46 | 79.48 | 78.77 | 3,000 |
Feb 16, 2022 | 81.38 | 81.49 | 81.13 | 81.13 | 80.41 | 1,600 |
Feb 15, 2022 | 81.08 | 81.30 | 80.63 | 81.30 | 80.58 | 16,700 |
Feb 14, 2022 | 80.41 | 80.74 | 80.38 | 80.50 | 79.79 | 3,500 |
Feb 11, 2022 | 81.65 | 82.12 | 80.51 | 80.74 | 80.02 | 5,500 |
Feb 10, 2022 | 82.10 | 82.38 | 81.27 | 81.29 | 80.57 | 3,300 |
Feb 09, 2022 | 82.43 | 82.58 | 82.19 | 82.54 | 81.81 | 2,800 |
Feb 08, 2022 | 81.53 | 81.91 | 81.49 | 81.82 | 81.09 | 2,200 |
Feb 07, 2022 | 81.61 | 81.61 | 80.99 | 81.45 | 80.73 | 4,700 |
Feb 04, 2022 | 80.30 | 80.81 | 79.93 | 80.71 | 79.99 | 3,300 |
Feb 03, 2022 | 80.73 | 80.73 | 80.51 | 80.55 | 79.84 | 1,200 |
Feb 02, 2022 | 80.90 | 81.26 | 80.77 | 81.06 | 80.34 | 1,000 |
Feb 01, 2022 | 80.00 | 80.92 | 79.91 | 80.92 | 80.20 | 4,300 |
Jan 31, 2022 | 78.36 | 80.18 | 78.36 | 80.13 | 79.42 | 4,300 |
Jan 28, 2022 | 78.01 | 78.43 | 77.72 | 78.40 | 77.70 | 2,100 |
Jan 27, 2022 | 79.97 | 80.17 | 77.83 | 77.83 | 77.14 | 4,200 |
Jan 26, 2022 | 79.33 | 80.10 | 78.98 | 79.10 | 78.40 | 4,600 |
Jan 25, 2022 | 76.23 | 78.40 | 76.22 | 78.11 | 77.42 | 3,400 |
Jan 24, 2022 | 77.01 | 77.01 | 75.37 | 76.94 | 76.26 | 5,900 |
Jan 21, 2022 | 78.66 | 78.66 | 77.31 | 77.73 | 77.04 | 41,200 |
Jan 20, 2022 | 79.83 | 80.88 | 79.43 | 79.43 | 78.73 | 3,400 |
Jan 19, 2022 | 81.15 | 81.15 | 79.57 | 79.64 | 78.93 | 6,100 |
Jan 18, 2022 | 82.09 | 82.09 | 81.29 | 81.70 | 80.97 | 2,900 |
Jan 14, 2022 | 79.87 | 80.72 | 79.87 | 80.71 | 79.99 | 3,100 |
Jan 13, 2022 | 80.48 | 81.07 | 80.48 | 80.53 | 79.82 | 78,900 |
Jan 12, 2022 | 79.33 | 80.81 | 79.33 | 79.92 | 79.21 | 4,900 |
Jan 11, 2022 | 78.55 | 78.87 | 78.32 | 78.79 | 78.09 | 9,600 |
Jan 10, 2022 | 78.68 | 78.68 | 77.75 | 77.93 | 77.24 | 3,500 |
Jan 07, 2022 | 77.92 | 78.95 | 77.85 | 78.93 | 78.23 | 3,100 |
Jan 06, 2022 | 78.06 | 78.06 | 76.86 | 77.13 | 76.45 | 4,000 |
Jan 05, 2022 | 78.17 | 78.17 | 77.45 | 77.45 | 76.76 | 3,300 |
Jan 04, 2022 | 76.73 | 78.21 | 76.73 | 78.17 | 77.48 | 2,700 |
Jan 03, 2022 | 76.77 | 77.99 | 76.40 | 76.40 | 75.72 | 900 |
Dec 31, 2021 | 76.15 | 76.22 | 76.15 | 76.22 | 75.54 | 1,100 |
Dec 30, 2021 | 76.03 | 76.13 | 76.03 | 76.10 | 75.42 | 1,200 |
Dec 29, 2021 | 77.00 | 77.00 | 75.75 | 75.75 | 75.08 | 2,500 |
Dec 28, 2021 | 75.55 | 76.80 | 75.55 | 76.23 | 75.55 | 2,500 |
Dec 27, 2021 | 76.00 | 76.00 | 75.61 | 75.65 | 74.98 | 1,500 |
Dec 23, 2021 | 75.40 | 76.48 | 75.40 | 76.20 | 75.52 | 11,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |