Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 33.66 | 33.66 | 30.60 | 31.02 | 31.02 | 312,547 |
May 17, 2022 | 33.74 | 34.40 | 33.73 | 34.07 | 34.07 | 199,200 |
May 16, 2022 | 33.34 | 33.91 | 32.92 | 33.28 | 33.28 | 261,300 |
May 13, 2022 | 32.29 | 33.92 | 31.76 | 33.58 | 33.58 | 268,400 |
May 12, 2022 | 31.60 | 32.35 | 31.31 | 31.96 | 31.96 | 329,200 |
May 11, 2022 | 32.17 | 32.46 | 31.35 | 31.80 | 31.80 | 634,500 |
May 10, 2022 | 33.20 | 33.60 | 31.76 | 31.98 | 31.98 | 446,900 |
May 09, 2022 | 34.19 | 34.40 | 33.11 | 33.49 | 33.49 | 445,700 |
May 06, 2022 | 35.41 | 35.90 | 34.33 | 34.42 | 34.42 | 184,400 |
May 05, 2022 | 35.28 | 35.96 | 34.72 | 35.68 | 35.68 | 318,900 |
May 04, 2022 | 34.49 | 36.03 | 34.21 | 35.60 | 35.60 | 540,000 |
May 03, 2022 | 37.00 | 37.00 | 34.44 | 34.54 | 34.54 | 623,200 |
May 02, 2022 | 37.49 | 37.49 | 36.81 | 37.16 | 37.16 | 176,700 |
Apr 29, 2022 | 38.36 | 38.36 | 37.21 | 37.49 | 37.49 | 221,000 |
Apr 28, 2022 | 38.50 | 39.00 | 38.00 | 38.54 | 38.54 | 97,400 |
Apr 27, 2022 | 38.10 | 38.78 | 38.00 | 38.51 | 38.51 | 294,300 |
Apr 26, 2022 | 39.80 | 40.13 | 38.00 | 38.24 | 38.24 | 183,800 |
Apr 25, 2022 | 39.12 | 40.00 | 38.62 | 39.99 | 39.99 | 135,900 |
Apr 22, 2022 | 40.47 | 40.91 | 39.40 | 39.51 | 39.51 | 131,400 |
Apr 21, 2022 | 41.55 | 41.78 | 40.44 | 40.67 | 40.67 | 108,000 |
Apr 20, 2022 | 41.31 | 41.58 | 40.89 | 41.31 | 41.31 | 158,500 |
Apr 19, 2022 | 41.90 | 41.93 | 41.43 | 41.60 | 41.60 | 75,100 |
Apr 18, 2022 | 41.29 | 42.56 | 41.29 | 41.90 | 41.90 | 146,900 |
Apr 14, 2022 | 41.65 | 41.65 | 40.96 | 41.44 | 41.44 | 152,300 |
Apr 13, 2022 | 40.70 | 41.87 | 40.70 | 41.68 | 41.68 | 140,900 |
Apr 12, 2022 | 40.89 | 41.53 | 40.36 | 40.70 | 40.70 | 318,000 |
Apr 11, 2022 | 41.54 | 41.74 | 40.76 | 40.83 | 40.83 | 166,000 |
Apr 08, 2022 | 41.83 | 42.24 | 41.43 | 41.73 | 41.73 | 126,600 |
Apr 07, 2022 | 41.87 | 42.21 | 41.01 | 41.90 | 41.90 | 138,600 |
Apr 06, 2022 | 42.87 | 43.41 | 41.79 | 41.90 | 41.90 | 118,200 |
Apr 05, 2022 | 42.82 | 43.50 | 42.77 | 43.15 | 43.15 | 94,800 |
Apr 04, 2022 | 44.11 | 44.11 | 42.39 | 42.85 | 42.85 | 247,500 |
Apr 01, 2022 | 45.15 | 45.17 | 43.58 | 43.60 | 43.60 | 225,700 |
Mar 31, 2022 | 45.21 | 45.49 | 44.88 | 45.10 | 45.10 | 116,200 |
Mar 30, 2022 | 45.25 | 45.49 | 44.99 | 45.15 | 45.15 | 120,800 |
Mar 29, 2022 | 44.04 | 45.60 | 44.04 | 45.39 | 45.39 | 256,000 |
Mar 28, 2022 | 43.48 | 43.97 | 43.02 | 43.67 | 43.67 | 136,200 |
Mar 25, 2022 | 43.15 | 43.34 | 42.31 | 43.34 | 43.34 | 183,900 |
Mar 24, 2022 | 43.43 | 43.43 | 42.70 | 43.25 | 43.25 | 112,600 |
Mar 23, 2022 | 43.30 | 43.57 | 42.89 | 43.30 | 43.30 | 79,500 |
Mar 22, 2022 | 43.25 | 43.89 | 43.25 | 43.33 | 43.33 | 106,100 |
Mar 21, 2022 | 44.24 | 44.46 | 42.70 | 42.99 | 42.99 | 179,900 |
Mar 18, 2022 | 43.03 | 44.47 | 42.77 | 44.06 | 44.06 | 428,600 |
Mar 17, 2022 | 43.16 | 44.01 | 42.79 | 43.40 | 43.40 | 106,700 |
Mar 16, 2022 | 43.01 | 44.68 | 42.69 | 43.24 | 43.24 | 246,900 |
Mar 15, 2022 | 40.80 | 43.05 | 40.72 | 42.63 | 42.63 | 493,400 |
Mar 14, 2022 | 40.72 | 40.98 | 40.18 | 40.73 | 40.73 | 272,600 |
Mar 11, 2022 | 41.89 | 41.89 | 40.34 | 40.51 | 40.51 | 302,700 |
Mar 10, 2022 | 41.26 | 42.00 | 40.76 | 41.47 | 41.47 | 254,100 |
Mar 09, 2022 | 41.38 | 42.42 | 41.03 | 41.76 | 41.76 | 948,300 |
Mar 08, 2022 | 41.50 | 41.65 | 39.92 | 40.60 | 40.60 | 684,100 |
Mar 07, 2022 | 44.26 | 44.37 | 41.56 | 41.82 | 41.82 | 579,800 |
Mar 04, 2022 | 46.02 | 46.14 | 44.24 | 44.61 | 44.61 | 386,400 |
Mar 03, 2022 | 47.00 | 47.00 | 45.94 | 46.38 | 46.38 | 156,000 |
Mar 02, 2022 | 46.37 | 47.58 | 46.32 | 47.07 | 47.07 | 215,300 |
Mar 01, 2022 | 49.06 | 49.06 | 45.80 | 46.29 | 46.29 | 481,500 |
Feb 28, 2022 | 48.87 | 49.15 | 48.40 | 49.15 | 49.15 | 206,800 |
Feb 25, 2022 | 47.64 | 49.27 | 47.38 | 49.25 | 49.25 | 141,000 |
Feb 24, 2022 | 46.71 | 47.69 | 46.22 | 47.66 | 47.66 | 280,000 |
Feb 23, 2022 | 48.48 | 48.63 | 47.79 | 48.03 | 48.03 | 268,800 |
Feb 22, 2022 | 48.00 | 48.53 | 47.50 | 48.45 | 48.45 | 302,700 |
Feb 18, 2022 | 48.25 | 48.82 | 47.92 | 48.57 | 48.57 | 201,800 |
Feb 17, 2022 | 48.79 | 49.00 | 48.12 | 48.38 | 48.38 | 162,200 |
Feb 16, 2022 | 49.48 | 49.67 | 48.77 | 48.97 | 48.97 | 118,000 |
Feb 15, 2022 | 49.49 | 49.97 | 49.25 | 49.75 | 49.75 | 124,800 |
Feb 14, 2022 | 48.86 | 49.61 | 48.36 | 48.89 | 48.89 | 209,500 |
Feb 11, 2022 | 49.46 | 49.51 | 48.60 | 48.91 | 48.91 | 293,500 |
Feb 10, 2022 | 48.79 | 50.01 | 48.79 | 49.59 | 49.59 | 200,700 |
Feb 09, 2022 | 47.46 | 49.69 | 47.46 | 49.45 | 49.45 | 214,700 |
Feb 08, 2022 | 46.63 | 47.26 | 46.34 | 47.23 | 47.23 | 762,100 |
Feb 07, 2022 | 48.31 | 48.50 | 46.47 | 46.75 | 46.75 | 465,400 |
Feb 04, 2022 | 49.66 | 49.74 | 47.21 | 48.20 | 48.20 | 449,200 |
Feb 03, 2022 | 50.57 | 50.65 | 48.87 | 49.85 | 49.85 | 636,700 |
Feb 02, 2022 | 52.73 | 53.65 | 50.18 | 51.20 | 51.20 | 595,500 |
Feb 01, 2022 | 51.82 | 53.00 | 51.42 | 52.99 | 52.99 | 367,800 |
Jan 31, 2022 | 51.90 | 52.20 | 51.50 | 51.90 | 51.90 | 245,100 |
Jan 28, 2022 | 50.70 | 52.00 | 49.95 | 51.97 | 51.97 | 472,400 |
Jan 27, 2022 | 50.99 | 51.71 | 50.38 | 50.61 | 50.61 | 265,300 |
Jan 26, 2022 | 50.59 | 52.10 | 50.15 | 50.57 | 50.57 | 238,900 |
Jan 25, 2022 | 49.58 | 50.21 | 48.68 | 50.04 | 50.04 | 232,600 |
Jan 24, 2022 | 50.17 | 50.54 | 48.61 | 50.09 | 50.09 | 494,300 |
Jan 21, 2022 | 50.54 | 51.41 | 50.50 | 51.27 | 51.27 | 462,200 |
Jan 20, 2022 | 50.55 | 51.82 | 50.33 | 50.98 | 50.98 | 289,300 |
Jan 19, 2022 | 50.44 | 51.22 | 50.01 | 50.52 | 50.52 | 221,300 |
Jan 18, 2022 | 48.92 | 50.21 | 48.92 | 50.21 | 50.21 | 129,600 |
Jan 17, 2022 | 49.01 | 50.32 | 49.01 | 50.29 | 50.29 | 47,000 |
Jan 14, 2022 | 49.45 | 50.07 | 48.93 | 49.13 | 49.13 | 123,500 |
Jan 13, 2022 | 50.01 | 50.37 | 49.44 | 50.21 | 50.21 | 153,600 |
Jan 12, 2022 | 49.76 | 50.20 | 49.41 | 49.83 | 49.83 | 120,500 |
Jan 11, 2022 | 48.96 | 50.33 | 48.79 | 49.55 | 49.55 | 157,600 |
Jan 10, 2022 | 51.03 | 51.03 | 46.15 | 49.07 | 49.07 | 325,100 |
Jan 07, 2022 | 51.04 | 51.66 | 50.53 | 51.39 | 51.39 | 97,100 |
Jan 06, 2022 | 50.33 | 51.72 | 49.49 | 51.17 | 51.17 | 172,500 |
Jan 05, 2022 | 50.40 | 50.91 | 49.95 | 50.09 | 50.09 | 279,000 |
Jan 04, 2022 | 50.50 | 50.79 | 49.37 | 50.23 | 50.23 | 191,100 |
Dec 31, 2021 | 50.57 | 50.76 | 50.20 | 50.24 | 50.24 | 168,400 |
Dec 30, 2021 | 51.50 | 51.93 | 50.67 | 50.76 | 50.76 | 69,100 |
Dec 29, 2021 | 51.00 | 52.62 | 50.95 | 51.49 | 51.49 | 183,800 |
Dec 24, 2021 | 50.56 | 50.84 | 50.17 | 50.76 | 50.76 | 24,900 |
Dec 23, 2021 | 50.12 | 50.59 | 49.72 | 50.53 | 50.53 | 117,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |