Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 23.40 | 23.58 | 22.05 | 22.91 | 22.91 | 13,285,600 |
May 19, 2022 | 22.30 | 23.53 | 22.21 | 23.14 | 23.14 | 17,709,900 |
May 18, 2022 | 21.93 | 22.68 | 21.78 | 22.09 | 22.09 | 11,911,200 |
May 17, 2022 | 21.86 | 22.50 | 21.65 | 22.48 | 22.48 | 10,309,700 |
May 16, 2022 | 21.10 | 22.12 | 20.92 | 21.49 | 21.49 | 16,265,900 |
May 13, 2022 | 20.27 | 21.49 | 20.23 | 21.47 | 21.47 | 13,264,400 |
May 12, 2022 | 18.49 | 20.16 | 18.33 | 20.16 | 20.16 | 16,886,100 |
May 11, 2022 | 20.09 | 20.73 | 18.87 | 18.89 | 18.89 | 13,663,800 |
May 10, 2022 | 21.59 | 21.74 | 19.77 | 20.22 | 20.22 | 13,901,300 |
May 09, 2022 | 22.15 | 22.62 | 21.05 | 21.08 | 21.08 | 15,999,900 |
May 06, 2022 | 22.47 | 23.33 | 21.68 | 22.69 | 22.69 | 15,881,300 |
May 05, 2022 | 23.52 | 23.60 | 22.13 | 22.63 | 22.63 | 14,967,200 |
May 04, 2022 | 22.20 | 24.31 | 21.94 | 24.20 | 24.20 | 18,400,000 |
May 03, 2022 | 22.04 | 22.82 | 21.71 | 22.39 | 22.39 | 12,750,900 |
May 02, 2022 | 20.56 | 22.27 | 20.33 | 22.16 | 22.16 | 18,476,500 |
Apr 29, 2022 | 21.28 | 21.72 | 20.49 | 20.52 | 20.52 | 14,946,400 |
Apr 28, 2022 | 20.20 | 21.26 | 19.05 | 21.20 | 21.20 | 30,332,400 |
Apr 27, 2022 | 18.87 | 19.68 | 18.32 | 18.67 | 18.67 | 27,148,800 |
Apr 26, 2022 | 19.86 | 19.88 | 18.91 | 19.22 | 19.22 | 13,351,700 |
Apr 25, 2022 | 19.47 | 20.11 | 19.30 | 20.00 | 20.00 | 12,583,000 |
Apr 22, 2022 | 19.91 | 20.47 | 19.47 | 19.59 | 19.59 | 14,250,800 |
Apr 21, 2022 | 21.15 | 21.38 | 19.87 | 20.23 | 20.23 | 16,627,300 |
Apr 20, 2022 | 22.37 | 22.39 | 21.03 | 21.04 | 21.04 | 14,979,700 |
Apr 19, 2022 | 21.62 | 22.97 | 21.36 | 22.72 | 22.72 | 8,948,400 |
Apr 18, 2022 | 22.13 | 22.23 | 21.24 | 21.83 | 21.83 | 14,072,600 |
Apr 14, 2022 | 23.32 | 23.60 | 22.09 | 22.16 | 22.16 | 10,846,100 |
Apr 13, 2022 | 22.65 | 23.22 | 22.53 | 22.95 | 22.95 | 7,353,200 |
Apr 12, 2022 | 23.70 | 24.00 | 22.66 | 22.68 | 22.68 | 9,135,800 |
Apr 11, 2022 | 23.14 | 23.82 | 22.45 | 23.25 | 23.25 | 7,657,500 |
Apr 08, 2022 | 23.39 | 23.99 | 23.10 | 23.55 | 23.55 | 7,778,300 |
Apr 07, 2022 | 24.30 | 25.02 | 22.79 | 23.57 | 23.57 | 13,052,300 |
Apr 06, 2022 | 25.56 | 25.56 | 23.87 | 24.44 | 24.44 | 12,282,800 |
Apr 05, 2022 | 27.40 | 27.51 | 26.10 | 26.13 | 26.13 | 8,061,500 |
Apr 04, 2022 | 25.50 | 27.95 | 25.50 | 27.40 | 27.40 | 16,858,000 |
Apr 01, 2022 | 24.73 | 25.46 | 24.51 | 24.81 | 24.81 | 7,089,100 |
Mar 31, 2022 | 25.85 | 26.00 | 24.58 | 24.61 | 24.61 | 10,028,400 |
Mar 30, 2022 | 26.48 | 26.75 | 25.32 | 25.69 | 25.69 | 9,445,300 |
Mar 29, 2022 | 25.87 | 26.81 | 25.46 | 26.67 | 26.67 | 13,096,600 |
Mar 28, 2022 | 25.53 | 26.46 | 25.53 | 26.45 | 26.45 | 8,443,200 |
Mar 25, 2022 | 26.45 | 26.45 | 25.11 | 25.49 | 25.49 | 7,132,200 |
Mar 24, 2022 | 25.91 | 26.40 | 25.50 | 26.34 | 26.34 | 5,679,300 |
Mar 23, 2022 | 25.92 | 26.64 | 25.58 | 25.66 | 25.66 | 6,500,900 |
Mar 22, 2022 | 25.64 | 26.88 | 25.55 | 26.45 | 26.45 | 8,248,000 |
Mar 21, 2022 | 26.13 | 26.38 | 24.96 | 25.54 | 25.54 | 9,919,400 |
Mar 18, 2022 | 24.71 | 26.45 | 24.71 | 26.32 | 26.32 | 10,898,100 |
Mar 17, 2022 | 23.77 | 24.98 | 23.62 | 24.89 | 24.89 | 9,508,900 |
Mar 16, 2022 | 23.36 | 24.37 | 23.10 | 24.31 | 24.31 | 15,326,100 |
Mar 15, 2022 | 22.12 | 22.99 | 21.92 | 22.74 | 22.74 | 9,142,300 |
Mar 14, 2022 | 22.69 | 23.50 | 22.14 | 22.37 | 22.37 | 11,800,400 |
Mar 11, 2022 | 24.40 | 24.47 | 23.05 | 23.08 | 23.08 | 9,728,500 |
Mar 10, 2022 | 24.50 | 24.50 | 23.46 | 23.92 | 23.92 | 10,361,300 |
Mar 09, 2022 | 23.56 | 25.47 | 23.54 | 25.26 | 25.26 | 11,495,900 |
Mar 08, 2022 | 22.76 | 23.94 | 22.34 | 23.06 | 23.06 | 12,701,400 |
Mar 07, 2022 | 24.17 | 24.49 | 23.09 | 23.09 | 23.09 | 9,540,100 |
Mar 04, 2022 | 25.07 | 25.39 | 23.76 | 24.18 | 24.18 | 9,659,500 |
Mar 03, 2022 | 26.02 | 26.07 | 24.71 | 24.93 | 24.93 | 12,030,200 |
Mar 02, 2022 | 26.50 | 26.64 | 25.42 | 26.03 | 26.03 | 8,039,300 |
Mar 01, 2022 | 26.61 | 26.94 | 25.86 | 26.41 | 26.41 | 11,648,300 |
Feb 28, 2022 | 26.29 | 27.11 | 25.98 | 26.75 | 26.75 | 10,519,400 |
Feb 25, 2022 | 25.50 | 26.37 | 24.96 | 26.35 | 26.35 | 11,601,500 |
Feb 24, 2022 | 22.50 | 25.41 | 22.31 | 25.34 | 25.34 | 15,253,700 |
Feb 23, 2022 | 23.92 | 24.15 | 23.37 | 23.39 | 23.39 | 11,052,600 |
Feb 22, 2022 | 23.48 | 24.54 | 23.38 | 23.92 | 23.92 | 12,333,200 |
Feb 18, 2022 | 24.72 | 25.04 | 23.61 | 23.86 | 23.86 | 10,701,400 |
Feb 17, 2022 | 25.51 | 25.83 | 24.61 | 24.69 | 24.69 | 11,071,800 |
Feb 16, 2022 | 25.22 | 25.99 | 24.83 | 25.73 | 25.73 | 11,398,600 |
Feb 15, 2022 | 25.16 | 25.96 | 24.73 | 25.88 | 25.88 | 10,626,700 |
Feb 14, 2022 | 25.30 | 25.79 | 24.54 | 24.71 | 24.71 | 14,904,200 |
Feb 11, 2022 | 25.77 | 27.76 | 25.23 | 25.40 | 25.40 | 29,693,700 |
Feb 10, 2022 | 26.25 | 27.37 | 25.36 | 25.55 | 25.55 | 25,820,700 |
Feb 09, 2022 | 27.31 | 27.36 | 25.86 | 26.80 | 26.80 | 22,994,900 |
Feb 08, 2022 | 25.98 | 26.93 | 25.70 | 26.68 | 26.68 | 13,565,900 |
Feb 07, 2022 | 27.02 | 28.07 | 26.22 | 26.46 | 26.46 | 22,401,200 |
Feb 04, 2022 | 25.28 | 27.67 | 24.27 | 27.25 | 27.25 | 46,019,700 |
Feb 03, 2022 | 24.36 | 26.01 | 24.01 | 24.51 | 24.51 | 32,271,000 |
Feb 02, 2022 | 30.11 | 30.27 | 26.97 | 27.33 | 27.33 | 19,053,300 |
Feb 01, 2022 | 29.61 | 30.08 | 28.54 | 30.01 | 30.01 | 9,848,100 |
Jan 31, 2022 | 27.12 | 29.82 | 27.12 | 29.56 | 29.56 | 14,108,700 |
Jan 28, 2022 | 27.16 | 27.23 | 25.97 | 26.84 | 26.84 | 21,753,400 |
Jan 27, 2022 | 27.34 | 27.71 | 26.56 | 26.88 | 26.88 | 11,263,300 |
Jan 26, 2022 | 29.07 | 29.22 | 26.50 | 26.74 | 26.74 | 20,554,800 |
Jan 25, 2022 | 29.86 | 30.21 | 28.37 | 28.46 | 28.46 | 17,716,200 |
Jan 24, 2022 | 28.55 | 31.16 | 27.75 | 31.11 | 31.11 | 18,990,000 |
Jan 21, 2022 | 31.46 | 31.53 | 29.19 | 29.45 | 29.45 | 16,776,100 |
Jan 20, 2022 | 32.35 | 33.79 | 31.88 | 31.95 | 31.95 | 8,918,300 |
Jan 19, 2022 | 31.79 | 32.85 | 31.53 | 31.64 | 31.64 | 6,327,600 |
Jan 18, 2022 | 32.28 | 32.49 | 31.50 | 31.69 | 31.69 | 7,422,100 |
Jan 14, 2022 | 32.75 | 33.21 | 31.68 | 32.83 | 32.83 | 7,312,900 |
Jan 13, 2022 | 34.43 | 34.70 | 32.89 | 32.97 | 32.97 | 6,813,200 |
Jan 12, 2022 | 34.27 | 35.04 | 33.42 | 34.43 | 34.43 | 9,564,300 |
Jan 11, 2022 | 33.00 | 34.38 | 32.60 | 34.00 | 34.00 | 8,739,800 |
Jan 10, 2022 | 31.70 | 32.97 | 31.01 | 32.70 | 32.70 | 12,904,700 |
Jan 07, 2022 | 32.65 | 33.48 | 32.10 | 32.42 | 32.42 | 8,246,300 |
Jan 06, 2022 | 32.55 | 33.40 | 31.61 | 32.69 | 32.69 | 12,147,300 |
Jan 05, 2022 | 33.51 | 34.30 | 32.50 | 32.84 | 32.84 | 13,840,300 |
Jan 04, 2022 | 35.17 | 35.56 | 32.42 | 33.13 | 33.13 | 22,289,800 |
Jan 03, 2022 | 36.80 | 36.95 | 35.94 | 36.41 | 36.41 | 8,505,800 |
Dec 31, 2021 | 37.40 | 38.20 | 36.32 | 36.35 | 36.35 | 6,684,600 |
Dec 30, 2021 | 36.00 | 38.63 | 35.85 | 37.95 | 37.95 | 9,244,300 |
Dec 29, 2021 | 36.21 | 36.57 | 35.05 | 35.95 | 35.95 | 6,911,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |