Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 58.01 | 59.10 | 56.76 | 59.03 | 59.03 | 38,140 |
May 20, 2022 | 57.18 | 57.96 | 56.61 | 57.67 | 57.67 | 185,000 |
May 19, 2022 | 57.36 | 57.59 | 56.41 | 56.66 | 56.66 | 136,100 |
May 18, 2022 | 57.86 | 58.26 | 57.45 | 57.66 | 57.66 | 198,900 |
May 17, 2022 | 57.78 | 58.27 | 57.33 | 57.96 | 57.96 | 66,800 |
May 16, 2022 | 57.37 | 58.78 | 56.71 | 57.17 | 57.17 | 66,400 |
May 13, 2022 | 57.98 | 58.66 | 57.12 | 57.43 | 57.43 | 95,200 |
May 12, 2022 | 57.68 | 58.22 | 56.85 | 57.77 | 57.77 | 95,800 |
May 11, 2022 | 57.58 | 58.51 | 57.45 | 57.63 | 57.63 | 89,500 |
May 10, 2022 | 58.28 | 58.83 | 56.94 | 57.27 | 57.27 | 140,600 |
May 09, 2022 | 57.64 | 58.52 | 57.33 | 58.24 | 58.24 | 99,800 |
May 06, 2022 | 58.16 | 58.30 | 57.28 | 57.92 | 57.92 | 88,300 |
May 06, 2022 | 0.42 Dividend | |||||
May 05, 2022 | 59.68 | 59.68 | 58.01 | 58.68 | 58.26 | 98,700 |
May 04, 2022 | 58.37 | 59.64 | 58.37 | 59.60 | 59.17 | 115,100 |
May 03, 2022 | 59.02 | 59.22 | 58.37 | 58.37 | 57.95 | 100,100 |
May 02, 2022 | 58.76 | 59.87 | 58.41 | 59.12 | 58.70 | 141,100 |
Apr 29, 2022 | 59.92 | 59.92 | 58.61 | 58.92 | 58.50 | 125,400 |
Apr 28, 2022 | 59.41 | 60.36 | 58.84 | 60.20 | 59.77 | 117,200 |
Apr 27, 2022 | 58.86 | 59.32 | 58.55 | 59.02 | 58.60 | 141,300 |
Apr 26, 2022 | 60.57 | 61.10 | 58.68 | 58.99 | 58.57 | 160,100 |
Apr 25, 2022 | 61.19 | 61.80 | 60.86 | 60.98 | 60.54 | 170,300 |
Apr 22, 2022 | 60.08 | 61.77 | 60.05 | 61.30 | 60.86 | 186,100 |
Apr 21, 2022 | 59.95 | 60.97 | 59.28 | 60.46 | 60.03 | 185,700 |
Apr 20, 2022 | 59.46 | 60.60 | 59.38 | 59.49 | 59.06 | 100,600 |
Apr 19, 2022 | 58.53 | 59.49 | 58.53 | 59.39 | 58.96 | 153,300 |
Apr 18, 2022 | 58.59 | 58.94 | 58.12 | 58.59 | 58.17 | 66,100 |
Apr 14, 2022 | 59.59 | 59.87 | 58.56 | 59.04 | 58.62 | 63,800 |
Apr 13, 2022 | 59.11 | 59.66 | 58.60 | 59.57 | 59.14 | 66,800 |
Apr 12, 2022 | 59.28 | 59.77 | 58.94 | 59.12 | 58.70 | 125,200 |
Apr 11, 2022 | 59.15 | 60.18 | 58.81 | 59.06 | 58.64 | 95,000 |
Apr 08, 2022 | 60.04 | 60.04 | 58.86 | 59.15 | 58.73 | 79,800 |
Apr 07, 2022 | 60.27 | 60.40 | 59.15 | 59.59 | 59.16 | 88,100 |
Apr 06, 2022 | 60.35 | 60.94 | 59.79 | 60.02 | 59.59 | 141,100 |
Apr 05, 2022 | 60.88 | 61.55 | 60.02 | 60.35 | 59.92 | 122,900 |
Apr 04, 2022 | 60.51 | 60.99 | 59.49 | 60.89 | 60.45 | 182,400 |
Apr 01, 2022 | 60.47 | 61.44 | 59.89 | 60.59 | 60.16 | 128,900 |
Mar 31, 2022 | 60.46 | 61.16 | 60.00 | 60.50 | 60.07 | 100,700 |
Mar 30, 2022 | 62.15 | 62.64 | 60.01 | 60.47 | 60.04 | 74,400 |
Mar 29, 2022 | 62.15 | 62.67 | 61.44 | 62.38 | 61.93 | 104,600 |
Mar 28, 2022 | 61.74 | 61.74 | 60.74 | 61.58 | 61.14 | 66,200 |
Mar 25, 2022 | 60.66 | 62.28 | 60.11 | 62.12 | 61.68 | 65,400 |
Mar 24, 2022 | 60.18 | 60.50 | 59.57 | 60.42 | 59.99 | 70,300 |
Mar 23, 2022 | 61.16 | 61.16 | 59.55 | 59.79 | 59.36 | 85,700 |
Mar 22, 2022 | 61.35 | 61.89 | 60.86 | 61.26 | 60.82 | 88,400 |
Mar 21, 2022 | 60.92 | 61.30 | 60.22 | 60.96 | 60.52 | 65,200 |
Mar 18, 2022 | 62.10 | 62.10 | 60.23 | 60.60 | 60.17 | 187,100 |
Mar 17, 2022 | 62.38 | 62.99 | 62.13 | 62.43 | 61.98 | 123,700 |
Mar 16, 2022 | 62.84 | 63.43 | 62.20 | 62.76 | 62.31 | 147,500 |
Mar 15, 2022 | 62.44 | 62.94 | 62.17 | 62.40 | 61.95 | 164,800 |
Mar 14, 2022 | 62.00 | 63.41 | 61.75 | 62.41 | 61.96 | 117,600 |
Mar 11, 2022 | 60.27 | 61.74 | 59.91 | 61.58 | 61.14 | 91,300 |
Mar 10, 2022 | 58.67 | 60.01 | 58.38 | 60.01 | 59.58 | 75,000 |
Mar 09, 2022 | 59.89 | 60.63 | 58.97 | 59.06 | 58.64 | 56,900 |
Mar 08, 2022 | 58.92 | 60.33 | 58.86 | 58.89 | 58.47 | 97,600 |
Mar 07, 2022 | 59.58 | 60.08 | 58.37 | 58.67 | 58.25 | 84,600 |
Mar 04, 2022 | 59.25 | 59.86 | 59.09 | 59.60 | 59.17 | 89,500 |
Mar 03, 2022 | 59.83 | 60.05 | 59.10 | 60.05 | 59.62 | 68,100 |
Mar 02, 2022 | 58.64 | 60.25 | 58.64 | 59.68 | 59.25 | 83,700 |
Mar 01, 2022 | 59.00 | 59.81 | 57.68 | 58.24 | 57.82 | 198,300 |
Feb 28, 2022 | 58.48 | 59.62 | 57.76 | 59.32 | 58.90 | 113,800 |
Feb 25, 2022 | 57.88 | 59.36 | 57.88 | 59.23 | 58.81 | 80,400 |
Feb 24, 2022 | 57.23 | 57.55 | 55.68 | 57.54 | 57.13 | 99,600 |
Feb 23, 2022 | 60.07 | 60.07 | 58.34 | 58.49 | 58.07 | 84,000 |
Feb 22, 2022 | 59.99 | 60.51 | 59.29 | 59.71 | 59.28 | 81,600 |
Feb 18, 2022 | 59.32 | 60.60 | 59.32 | 59.92 | 59.49 | 111,300 |
Feb 17, 2022 | 60.07 | 60.59 | 59.30 | 59.35 | 58.93 | 152,200 |
Feb 16, 2022 | 59.52 | 60.82 | 59.52 | 60.66 | 60.23 | 64,000 |
Feb 15, 2022 | 59.65 | 60.47 | 59.11 | 59.92 | 59.49 | 62,800 |
Feb 14, 2022 | 60.09 | 60.09 | 58.73 | 58.99 | 58.57 | 108,900 |
Feb 11, 2022 | 58.68 | 59.74 | 58.41 | 59.24 | 58.82 | 90,400 |
Feb 10, 2022 | 58.46 | 59.07 | 58.41 | 58.70 | 58.28 | 179,500 |
Feb 09, 2022 | 59.44 | 59.51 | 58.27 | 58.52 | 58.10 | 116,000 |
Feb 08, 2022 | 58.87 | 59.97 | 58.84 | 59.32 | 58.90 | 66,600 |
Feb 07, 2022 | 57.89 | 58.63 | 57.70 | 58.57 | 58.15 | 79,000 |
Feb 04, 2022 | 57.74 | 58.59 | 57.12 | 57.86 | 57.45 | 79,600 |
Feb 04, 2022 | 0.42 Dividend | |||||
Feb 03, 2022 | 57.87 | 58.98 | 57.81 | 58.07 | 57.24 | 71,100 |
Feb 02, 2022 | 58.12 | 58.33 | 57.35 | 57.87 | 57.04 | 86,200 |
Feb 01, 2022 | 57.85 | 58.38 | 57.32 | 58.18 | 57.35 | 69,200 |
Jan 31, 2022 | 57.15 | 58.20 | 56.59 | 58.08 | 57.25 | 93,700 |
Jan 28, 2022 | 57.77 | 58.20 | 56.31 | 57.68 | 56.85 | 80,200 |
Jan 27, 2022 | 58.53 | 59.34 | 57.22 | 57.64 | 56.81 | 90,400 |
Jan 26, 2022 | 59.73 | 60.01 | 57.66 | 58.51 | 57.67 | 93,800 |
Jan 25, 2022 | 59.45 | 59.67 | 57.81 | 59.47 | 58.62 | 141,800 |
Jan 24, 2022 | 57.89 | 59.74 | 57.89 | 59.45 | 58.60 | 165,300 |
Jan 21, 2022 | 57.81 | 59.79 | 57.67 | 58.54 | 57.70 | 155,800 |
Jan 20, 2022 | 58.88 | 59.65 | 58.50 | 59.00 | 58.15 | 110,900 |
Jan 19, 2022 | 60.39 | 61.14 | 58.82 | 58.93 | 58.09 | 58,700 |
Jan 18, 2022 | 60.33 | 60.83 | 59.91 | 60.20 | 59.34 | 73,700 |
Jan 14, 2022 | 59.18 | 60.47 | 58.57 | 60.33 | 59.46 | 90,500 |
Jan 13, 2022 | 59.51 | 60.12 | 59.45 | 59.82 | 58.96 | 39,500 |
Jan 12, 2022 | 59.11 | 59.88 | 58.95 | 59.31 | 58.46 | 58,800 |
Jan 11, 2022 | 60.88 | 60.88 | 59.08 | 59.58 | 58.73 | 58,900 |
Jan 10, 2022 | 59.73 | 60.77 | 59.19 | 60.62 | 59.75 | 124,500 |
Jan 07, 2022 | 59.81 | 60.00 | 59.15 | 59.56 | 58.71 | 87,600 |
Jan 06, 2022 | 59.26 | 59.89 | 59.14 | 59.78 | 58.92 | 70,700 |
Jan 05, 2022 | 58.87 | 59.61 | 58.71 | 58.78 | 57.94 | 59,000 |
Jan 04, 2022 | 58.74 | 59.53 | 58.60 | 58.70 | 57.86 | 80,300 |
Jan 03, 2022 | 58.00 | 58.99 | 57.81 | 58.47 | 57.63 | 84,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |