Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 24.49 | 25.43 | 23.20 | 24.77 | 24.77 | 3,981,700 |
May 19, 2022 | 21.64 | 24.19 | 21.63 | 23.49 | 23.49 | 3,098,500 |
May 18, 2022 | 22.50 | 22.84 | 21.06 | 21.59 | 21.59 | 2,455,400 |
May 17, 2022 | 23.09 | 23.96 | 21.25 | 22.96 | 22.96 | 2,436,400 |
May 16, 2022 | 23.08 | 24.25 | 22.09 | 22.42 | 22.42 | 3,254,200 |
May 13, 2022 | 22.22 | 26.69 | 22.22 | 24.05 | 24.05 | 9,401,600 |
May 12, 2022 | 18.87 | 23.48 | 18.64 | 21.51 | 21.51 | 5,864,800 |
May 11, 2022 | 21.39 | 22.34 | 19.57 | 19.64 | 19.64 | 4,201,900 |
May 10, 2022 | 22.83 | 24.00 | 20.63 | 21.71 | 21.71 | 5,161,500 |
May 09, 2022 | 25.21 | 25.50 | 21.59 | 21.94 | 21.94 | 5,917,300 |
May 06, 2022 | 28.61 | 28.61 | 25.46 | 26.11 | 26.11 | 5,064,400 |
May 05, 2022 | 31.88 | 32.32 | 28.95 | 29.29 | 29.29 | 2,666,000 |
May 04, 2022 | 32.57 | 32.98 | 29.56 | 32.80 | 32.80 | 3,924,200 |
May 03, 2022 | 33.27 | 34.75 | 31.95 | 32.47 | 32.47 | 1,956,000 |
May 02, 2022 | 32.99 | 33.97 | 32.33 | 33.79 | 33.79 | 1,592,200 |
Apr 29, 2022 | 34.97 | 36.50 | 33.12 | 33.27 | 33.27 | 1,534,500 |
Apr 28, 2022 | 33.34 | 35.46 | 32.55 | 34.93 | 34.93 | 1,851,200 |
Apr 27, 2022 | 34.13 | 35.33 | 32.68 | 33.30 | 33.30 | 3,210,600 |
Apr 26, 2022 | 34.83 | 35.34 | 33.73 | 34.11 | 34.11 | 2,925,200 |
Apr 25, 2022 | 32.07 | 35.64 | 31.96 | 35.38 | 35.38 | 4,191,800 |
Apr 22, 2022 | 33.80 | 34.50 | 32.56 | 32.68 | 32.68 | 2,448,200 |
Apr 21, 2022 | 36.50 | 37.36 | 33.19 | 33.53 | 33.53 | 3,517,000 |
Apr 20, 2022 | 38.19 | 38.29 | 35.61 | 36.23 | 36.23 | 2,824,900 |
Apr 19, 2022 | 36.40 | 38.31 | 35.73 | 37.93 | 37.93 | 1,903,800 |
Apr 18, 2022 | 37.00 | 37.79 | 35.78 | 36.49 | 36.49 | 2,951,400 |
Apr 14, 2022 | 37.60 | 37.95 | 36.74 | 37.12 | 37.12 | 2,810,500 |
Apr 13, 2022 | 34.04 | 38.57 | 33.70 | 38.35 | 38.35 | 4,263,900 |
Apr 12, 2022 | 34.84 | 35.98 | 33.98 | 34.04 | 34.04 | 3,573,500 |
Apr 11, 2022 | 33.27 | 34.91 | 32.79 | 34.05 | 34.05 | 5,572,000 |
Apr 08, 2022 | 35.07 | 35.15 | 33.92 | 34.02 | 34.02 | 3,546,000 |
Apr 07, 2022 | 35.75 | 36.95 | 34.74 | 35.28 | 35.28 | 3,409,500 |
Apr 06, 2022 | 37.41 | 37.43 | 34.56 | 35.45 | 35.45 | 4,714,400 |
Apr 05, 2022 | 41.54 | 41.55 | 37.65 | 38.22 | 38.22 | 4,318,300 |
Apr 04, 2022 | 39.38 | 41.68 | 39.06 | 41.54 | 41.54 | 4,644,200 |
Apr 01, 2022 | 38.81 | 39.41 | 38.10 | 38.88 | 38.88 | 2,396,600 |
Mar 31, 2022 | 38.93 | 40.53 | 37.94 | 38.74 | 38.74 | 2,021,000 |
Mar 30, 2022 | 40.41 | 41.00 | 38.55 | 38.87 | 38.87 | 2,945,700 |
Mar 29, 2022 | 40.16 | 41.15 | 38.26 | 40.78 | 40.78 | 4,468,300 |
Mar 28, 2022 | 40.54 | 41.53 | 39.56 | 40.46 | 40.46 | 2,118,100 |
Mar 25, 2022 | 42.84 | 42.84 | 39.04 | 40.48 | 40.48 | 3,178,500 |
Mar 24, 2022 | 41.44 | 42.80 | 40.33 | 42.38 | 42.38 | 2,425,600 |
Mar 23, 2022 | 40.20 | 42.29 | 39.16 | 41.70 | 41.70 | 3,761,700 |
Mar 22, 2022 | 39.56 | 42.10 | 38.60 | 41.27 | 41.27 | 5,099,400 |
Mar 21, 2022 | 39.12 | 40.30 | 37.83 | 38.48 | 38.48 | 6,007,700 |
Mar 18, 2022 | 37.09 | 40.67 | 36.92 | 40.57 | 40.57 | 27,709,100 |
Mar 17, 2022 | 33.58 | 38.00 | 33.58 | 37.67 | 37.67 | 8,896,900 |
Mar 16, 2022 | 30.77 | 36.83 | 30.77 | 35.05 | 35.05 | 14,845,600 |
Mar 15, 2022 | 30.51 | 31.75 | 29.67 | 30.89 | 30.89 | 9,695,000 |
Mar 14, 2022 | 32.95 | 33.73 | 29.30 | 29.55 | 29.55 | 9,201,500 |
Mar 11, 2022 | 34.42 | 35.28 | 32.61 | 32.91 | 32.91 | 4,710,700 |
Mar 10, 2022 | 34.75 | 36.15 | 33.89 | 35.24 | 35.24 | 5,604,500 |
Mar 09, 2022 | 32.73 | 35.03 | 32.17 | 34.64 | 34.64 | 6,544,600 |
Mar 08, 2022 | 34.00 | 34.52 | 32.10 | 32.29 | 32.29 | 5,336,600 |
Mar 07, 2022 | 37.50 | 38.58 | 33.68 | 33.92 | 33.92 | 4,542,300 |
Mar 04, 2022 | 39.00 | 39.80 | 36.27 | 36.74 | 36.74 | 5,617,100 |
Mar 03, 2022 | 42.09 | 42.30 | 39.42 | 41.05 | 41.05 | 3,747,000 |
Mar 02, 2022 | 42.19 | 43.02 | 40.13 | 42.77 | 42.77 | 3,438,900 |
Mar 01, 2022 | 42.42 | 44.74 | 41.87 | 42.02 | 42.02 | 4,256,700 |
Feb 28, 2022 | 39.57 | 42.22 | 38.77 | 41.50 | 41.50 | 4,542,500 |
Feb 25, 2022 | 38.10 | 40.17 | 37.55 | 38.82 | 38.82 | 4,027,500 |
Feb 24, 2022 | 32.09 | 39.42 | 31.83 | 39.13 | 39.13 | 7,522,800 |
Feb 23, 2022 | 35.82 | 38.15 | 34.03 | 34.09 | 34.09 | 6,661,500 |
Feb 22, 2022 | 38.53 | 40.22 | 37.33 | 37.51 | 37.51 | 2,618,600 |
Feb 18, 2022 | 41.50 | 42.24 | 38.58 | 38.99 | 38.99 | 7,466,500 |
Feb 17, 2022 | 44.10 | 44.63 | 41.01 | 41.26 | 41.26 | 2,891,200 |
Feb 16, 2022 | 46.05 | 46.14 | 44.05 | 44.88 | 44.88 | 2,540,700 |
Feb 15, 2022 | 44.50 | 46.02 | 43.35 | 45.99 | 45.99 | 3,353,200 |
Feb 14, 2022 | 44.07 | 46.00 | 43.04 | 44.20 | 44.20 | 2,666,300 |
Feb 11, 2022 | 46.37 | 47.17 | 44.42 | 45.08 | 45.08 | 2,786,000 |
Feb 10, 2022 | 43.79 | 48.46 | 42.81 | 46.43 | 46.43 | 4,671,900 |
Feb 09, 2022 | 43.70 | 46.99 | 43.66 | 46.56 | 46.56 | 3,963,700 |
Feb 08, 2022 | 42.37 | 44.03 | 41.75 | 43.34 | 43.34 | 4,225,800 |
Feb 07, 2022 | 43.00 | 46.19 | 42.95 | 43.67 | 43.67 | 2,263,900 |
Feb 04, 2022 | 41.43 | 43.62 | 40.90 | 42.85 | 42.85 | 2,050,600 |
Feb 03, 2022 | 41.81 | 43.21 | 40.90 | 40.90 | 40.90 | 2,384,600 |
Feb 02, 2022 | 45.41 | 46.27 | 43.22 | 43.89 | 43.89 | 2,763,100 |
Feb 01, 2022 | 44.96 | 46.94 | 43.27 | 46.89 | 46.89 | 2,418,700 |
Jan 31, 2022 | 41.88 | 44.95 | 41.50 | 44.75 | 44.75 | 2,669,000 |
Jan 28, 2022 | 38.83 | 40.67 | 36.60 | 40.54 | 40.54 | 2,582,400 |
Jan 27, 2022 | 41.38 | 41.69 | 38.33 | 38.44 | 38.44 | 2,321,900 |
Jan 26, 2022 | 40.93 | 44.80 | 39.60 | 39.93 | 39.93 | 4,692,200 |
Jan 25, 2022 | 39.51 | 41.30 | 37.50 | 39.26 | 39.26 | 3,828,500 |
Jan 24, 2022 | 38.48 | 41.60 | 35.90 | 41.49 | 41.49 | 5,315,800 |
Jan 21, 2022 | 41.23 | 42.48 | 39.79 | 40.11 | 40.11 | 6,309,600 |
Jan 20, 2022 | 42.56 | 44.80 | 41.72 | 41.84 | 41.84 | 4,032,900 |
Jan 19, 2022 | 41.05 | 43.00 | 40.65 | 41.38 | 41.38 | 2,282,200 |
Jan 18, 2022 | 41.65 | 43.48 | 40.84 | 41.20 | 41.20 | 3,003,300 |
Jan 14, 2022 | 41.97 | 43.21 | 41.25 | 42.68 | 42.68 | 3,177,500 |
Jan 13, 2022 | 47.12 | 47.40 | 41.84 | 42.21 | 42.21 | 4,409,100 |
Jan 12, 2022 | 49.15 | 50.11 | 46.85 | 46.99 | 46.99 | 3,777,400 |
Jan 11, 2022 | 44.54 | 49.03 | 44.00 | 48.88 | 48.88 | 3,459,800 |
Jan 10, 2022 | 42.76 | 46.10 | 40.74 | 45.87 | 45.87 | 5,173,700 |
Jan 07, 2022 | 43.46 | 45.44 | 42.64 | 44.33 | 44.33 | 3,526,200 |
Jan 06, 2022 | 42.86 | 45.00 | 41.42 | 43.34 | 43.34 | 5,350,800 |
Jan 05, 2022 | 46.03 | 47.00 | 43.35 | 43.61 | 43.61 | 3,919,700 |
Jan 04, 2022 | 47.22 | 47.75 | 44.51 | 46.56 | 46.56 | 3,665,400 |
Jan 03, 2022 | 52.00 | 52.29 | 46.67 | 47.62 | 47.62 | 6,302,600 |
Dec 31, 2021 | 52.05 | 53.15 | 50.25 | 50.49 | 50.49 | 2,399,900 |
Dec 30, 2021 | 50.54 | 53.29 | 49.88 | 52.31 | 52.31 | 1,753,600 |
Dec 29, 2021 | 51.99 | 52.17 | 49.13 | 50.63 | 50.63 | 2,061,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |