Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 48.17 | 49.84 | 46.48 | 47.32 | 47.32 | 664,700 |
May 20, 2022 | 48.76 | 50.20 | 43.49 | 47.74 | 47.74 | 1,139,900 |
May 19, 2022 | 46.82 | 49.31 | 45.61 | 47.71 | 47.71 | 876,700 |
May 18, 2022 | 46.42 | 49.09 | 45.60 | 46.94 | 46.94 | 942,300 |
May 17, 2022 | 47.82 | 48.55 | 45.63 | 48.33 | 48.33 | 812,300 |
May 16, 2022 | 47.82 | 49.69 | 45.86 | 45.96 | 45.96 | 899,800 |
May 13, 2022 | 43.91 | 48.97 | 43.89 | 48.60 | 48.60 | 1,547,000 |
May 12, 2022 | 38.85 | 44.38 | 38.85 | 42.60 | 42.60 | 1,842,000 |
May 11, 2022 | 43.50 | 45.48 | 39.44 | 39.94 | 39.94 | 1,597,500 |
May 10, 2022 | 43.90 | 45.94 | 39.91 | 44.40 | 44.40 | 1,754,100 |
May 09, 2022 | 45.44 | 47.44 | 41.13 | 41.45 | 41.45 | 1,847,300 |
May 06, 2022 | 50.04 | 50.04 | 44.00 | 47.57 | 47.57 | 1,445,000 |
May 05, 2022 | 52.87 | 54.80 | 48.73 | 50.03 | 50.03 | 1,583,800 |
May 04, 2022 | 52.23 | 56.89 | 49.31 | 55.70 | 55.70 | 1,621,800 |
May 03, 2022 | 51.58 | 53.82 | 50.37 | 51.78 | 51.78 | 746,700 |
May 02, 2022 | 48.00 | 51.83 | 47.08 | 51.61 | 51.61 | 1,196,200 |
Apr 29, 2022 | 49.72 | 52.57 | 48.86 | 49.03 | 49.03 | 864,600 |
Apr 28, 2022 | 50.41 | 51.84 | 47.02 | 50.29 | 50.29 | 1,077,500 |
Apr 27, 2022 | 49.62 | 51.34 | 48.07 | 49.34 | 49.34 | 973,500 |
Apr 26, 2022 | 52.79 | 54.12 | 49.75 | 49.85 | 49.85 | 978,500 |
Apr 25, 2022 | 50.35 | 54.00 | 50.35 | 53.59 | 53.59 | 984,900 |
Apr 22, 2022 | 50.40 | 52.94 | 50.15 | 50.66 | 50.66 | 782,000 |
Apr 21, 2022 | 55.85 | 57.06 | 50.22 | 50.51 | 50.51 | 969,000 |
Apr 20, 2022 | 57.69 | 57.69 | 54.67 | 54.84 | 54.84 | 874,300 |
Apr 19, 2022 | 56.72 | 58.77 | 55.50 | 57.04 | 57.04 | 850,700 |
Apr 18, 2022 | 59.82 | 59.82 | 55.89 | 56.62 | 56.62 | 893,200 |
Apr 14, 2022 | 63.58 | 63.58 | 59.10 | 59.93 | 59.93 | 805,500 |
Apr 13, 2022 | 61.07 | 64.15 | 59.74 | 63.00 | 63.00 | 922,100 |
Apr 12, 2022 | 62.49 | 64.17 | 60.65 | 61.35 | 61.35 | 1,245,300 |
Apr 11, 2022 | 62.03 | 63.07 | 60.06 | 61.67 | 61.67 | 958,100 |
Apr 08, 2022 | 65.71 | 66.40 | 62.05 | 63.00 | 63.00 | 1,001,500 |
Apr 07, 2022 | 67.61 | 69.34 | 64.34 | 65.96 | 65.96 | 885,300 |
Apr 06, 2022 | 68.69 | 68.77 | 64.72 | 67.55 | 67.55 | 853,700 |
Apr 05, 2022 | 75.68 | 76.76 | 69.49 | 70.16 | 70.16 | 959,600 |
Apr 04, 2022 | 76.35 | 77.38 | 74.44 | 76.21 | 76.21 | 609,700 |
Apr 01, 2022 | 73.71 | 76.96 | 73.45 | 76.13 | 76.13 | 788,400 |
Mar 31, 2022 | 71.99 | 73.37 | 71.14 | 72.67 | 72.67 | 729,300 |
Mar 30, 2022 | 75.34 | 77.76 | 71.77 | 72.18 | 72.18 | 957,100 |
Mar 29, 2022 | 74.53 | 78.58 | 74.53 | 76.23 | 76.23 | 1,135,800 |
Mar 28, 2022 | 71.43 | 74.54 | 70.10 | 73.08 | 73.08 | 641,700 |
Mar 25, 2022 | 71.93 | 72.22 | 68.54 | 70.65 | 70.65 | 674,800 |
Mar 24, 2022 | 71.07 | 72.45 | 67.34 | 72.01 | 72.01 | 583,100 |
Mar 23, 2022 | 72.48 | 74.44 | 69.17 | 70.24 | 70.24 | 634,600 |
Mar 22, 2022 | 69.85 | 74.97 | 69.80 | 73.54 | 73.54 | 750,600 |
Mar 21, 2022 | 71.59 | 73.03 | 68.54 | 69.96 | 69.96 | 945,200 |
Mar 18, 2022 | 68.94 | 74.93 | 68.89 | 72.33 | 72.33 | 2,017,700 |
Mar 17, 2022 | 65.07 | 69.49 | 64.03 | 69.05 | 69.05 | 1,200,600 |
Mar 16, 2022 | 60.24 | 66.64 | 59.79 | 65.92 | 65.92 | 1,747,800 |
Mar 15, 2022 | 58.97 | 59.38 | 56.49 | 58.27 | 58.27 | 1,643,100 |
Mar 14, 2022 | 60.72 | 63.99 | 58.70 | 58.80 | 58.80 | 1,172,800 |
Mar 11, 2022 | 67.51 | 67.84 | 60.96 | 61.29 | 61.29 | 938,700 |
Mar 10, 2022 | 64.61 | 66.39 | 62.51 | 65.91 | 65.91 | 904,500 |
Mar 09, 2022 | 65.14 | 67.89 | 64.59 | 65.99 | 65.99 | 1,380,900 |
Mar 08, 2022 | 62.34 | 68.66 | 61.89 | 63.65 | 63.65 | 1,618,800 |
Mar 07, 2022 | 66.34 | 67.61 | 61.26 | 62.86 | 62.86 | 1,979,300 |
Mar 04, 2022 | 70.12 | 72.50 | 64.52 | 65.04 | 65.04 | 2,015,300 |
Mar 03, 2022 | 84.67 | 84.82 | 70.02 | 70.97 | 70.97 | 1,985,500 |
Mar 02, 2022 | 80.43 | 86.16 | 78.62 | 84.39 | 84.39 | 1,313,200 |
Mar 01, 2022 | 92.97 | 92.98 | 78.00 | 79.85 | 79.85 | 3,688,000 |
Feb 28, 2022 | 97.14 | 103.06 | 94.56 | 98.85 | 98.85 | 2,158,400 |
Feb 25, 2022 | 87.04 | 96.59 | 85.96 | 96.36 | 96.36 | 1,548,600 |
Feb 24, 2022 | 78.07 | 89.94 | 77.90 | 87.46 | 87.46 | 2,051,000 |
Feb 23, 2022 | 85.51 | 86.70 | 79.81 | 80.05 | 80.05 | 1,087,900 |
Feb 22, 2022 | 85.02 | 88.98 | 83.42 | 84.19 | 84.19 | 676,800 |
Feb 18, 2022 | 92.43 | 92.71 | 85.97 | 86.52 | 86.52 | 738,400 |
Feb 17, 2022 | 95.21 | 95.31 | 90.03 | 90.40 | 90.40 | 584,100 |
Feb 16, 2022 | 97.11 | 97.81 | 93.11 | 95.86 | 95.86 | 427,800 |
Feb 15, 2022 | 92.20 | 99.80 | 91.97 | 98.52 | 98.52 | 717,000 |
Feb 14, 2022 | 91.30 | 93.57 | 88.91 | 90.31 | 90.31 | 953,100 |
Feb 11, 2022 | 95.95 | 102.29 | 90.44 | 91.42 | 91.42 | 844,300 |
Feb 10, 2022 | 94.69 | 104.06 | 93.10 | 94.78 | 94.78 | 942,400 |
Feb 09, 2022 | 94.95 | 98.67 | 94.59 | 97.82 | 97.82 | 905,400 |
Feb 08, 2022 | 96.54 | 98.48 | 90.75 | 93.25 | 93.25 | 1,349,200 |
Feb 07, 2022 | 98.35 | 104.87 | 95.20 | 97.43 | 97.43 | 892,700 |
Feb 04, 2022 | 93.48 | 97.89 | 88.34 | 95.96 | 95.96 | 813,200 |
Feb 03, 2022 | 91.25 | 98.46 | 91.00 | 94.53 | 94.53 | 1,052,000 |
Feb 02, 2022 | 101.09 | 101.93 | 93.05 | 95.39 | 95.39 | 1,037,900 |
Feb 01, 2022 | 96.24 | 100.68 | 92.63 | 99.80 | 99.80 | 1,142,300 |
Jan 31, 2022 | 87.72 | 94.71 | 87.64 | 94.57 | 94.57 | 1,169,900 |
Jan 28, 2022 | 82.77 | 87.66 | 78.88 | 86.02 | 86.02 | 1,045,200 |
Jan 27, 2022 | 87.36 | 88.61 | 81.73 | 82.40 | 82.40 | 1,122,600 |
Jan 26, 2022 | 87.28 | 92.65 | 83.00 | 85.22 | 85.22 | 1,107,500 |
Jan 25, 2022 | 85.35 | 90.02 | 81.33 | 84.77 | 84.77 | 1,253,900 |
Jan 24, 2022 | 78.99 | 89.48 | 75.88 | 88.21 | 88.21 | 1,700,800 |
Jan 21, 2022 | 82.01 | 87.79 | 81.19 | 81.52 | 81.52 | 1,359,600 |
Jan 20, 2022 | 84.55 | 89.75 | 82.01 | 82.62 | 82.62 | 1,182,400 |
Jan 19, 2022 | 87.58 | 90.48 | 82.67 | 83.67 | 83.67 | 1,076,500 |
Jan 18, 2022 | 89.24 | 89.24 | 84.78 | 85.80 | 85.80 | 1,409,000 |
Jan 14, 2022 | 87.27 | 92.68 | 86.02 | 91.37 | 91.37 | 1,503,800 |
Jan 13, 2022 | 97.96 | 99.09 | 88.33 | 89.35 | 89.35 | 1,659,300 |
Jan 12, 2022 | 106.62 | 108.00 | 97.65 | 97.96 | 97.96 | 944,700 |
Jan 11, 2022 | 104.93 | 107.49 | 100.97 | 105.24 | 105.24 | 654,100 |
Jan 10, 2022 | 103.26 | 105.32 | 99.51 | 104.23 | 104.23 | 957,100 |
Jan 07, 2022 | 103.87 | 112.89 | 102.26 | 105.74 | 105.74 | 740,100 |
Jan 06, 2022 | 102.99 | 106.91 | 96.93 | 104.57 | 104.57 | 1,161,800 |
Jan 05, 2022 | 112.06 | 113.22 | 102.92 | 103.35 | 103.35 | 1,234,400 |
Jan 04, 2022 | 118.99 | 119.23 | 108.09 | 113.54 | 113.54 | 1,099,900 |
Jan 03, 2022 | 118.28 | 119.65 | 112.72 | 118.99 | 118.99 | 537,200 |
Dec 31, 2021 | 121.09 | 126.95 | 118.03 | 118.24 | 118.24 | 365,400 |
Dec 30, 2021 | 118.73 | 126.57 | 118.50 | 121.24 | 121.24 | 438,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |