Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | 34.42 | 34.57 | 34.18 | 34.20 | 34.20 | 3,500 |
May 13, 2022 | 33.89 | 34.65 | 33.89 | 34.56 | 34.56 | 8,100 |
May 12, 2022 | 32.43 | 33.56 | 32.43 | 33.24 | 33.24 | 12,600 |
May 11, 2022 | 33.66 | 34.00 | 32.71 | 32.71 | 32.71 | 5,700 |
May 10, 2022 | 34.68 | 34.68 | 33.64 | 33.82 | 33.82 | 3,900 |
May 09, 2022 | 34.88 | 34.90 | 33.88 | 34.01 | 34.01 | 5,200 |
May 06, 2022 | 35.84 | 35.84 | 35.21 | 35.52 | 35.52 | 5,800 |
May 05, 2022 | 37.48 | 37.48 | 35.96 | 36.13 | 36.13 | 3,100 |
May 04, 2022 | 36.48 | 37.80 | 36.35 | 37.80 | 37.80 | 10,200 |
May 03, 2022 | 36.41 | 36.67 | 36.32 | 36.54 | 36.54 | 2,500 |
May 02, 2022 | 36.02 | 36.38 | 35.81 | 36.38 | 36.38 | 4,900 |
Apr 29, 2022 | 36.66 | 37.16 | 35.90 | 35.90 | 35.90 | 4,200 |
Apr 28, 2022 | 35.84 | 37.00 | 35.84 | 36.88 | 36.88 | 3,100 |
Apr 27, 2022 | 36.02 | 36.57 | 36.02 | 36.09 | 36.09 | 7,000 |
Apr 26, 2022 | 36.83 | 36.83 | 36.04 | 36.04 | 36.04 | 1,900 |
Apr 25, 2022 | 36.47 | 36.99 | 36.47 | 36.99 | 36.99 | 6,000 |
Apr 22, 2022 | 37.51 | 37.56 | 36.79 | 36.79 | 36.79 | 4,100 |
Apr 21, 2022 | 38.95 | 38.95 | 37.75 | 37.75 | 37.75 | 3,400 |
Apr 20, 2022 | 39.07 | 39.07 | 38.67 | 38.67 | 38.67 | 6,100 |
Apr 19, 2022 | 38.06 | 38.86 | 38.06 | 38.73 | 38.73 | 4,000 |
Apr 18, 2022 | 38.40 | 38.40 | 37.95 | 38.00 | 38.00 | 5,500 |
Apr 14, 2022 | 39.26 | 39.26 | 38.56 | 38.56 | 38.56 | 2,900 |
Apr 13, 2022 | 39.05 | 39.23 | 39.05 | 39.22 | 39.22 | 1,300 |
Apr 12, 2022 | 39.24 | 39.68 | 38.48 | 38.56 | 38.56 | 5,100 |
Apr 11, 2022 | 38.94 | 39.13 | 38.83 | 38.83 | 38.83 | 2,900 |
Apr 08, 2022 | 39.50 | 39.54 | 39.07 | 39.07 | 39.07 | 1,200 |
Apr 07, 2022 | 39.52 | 39.81 | 39.23 | 39.63 | 39.63 | 1,400 |
Apr 06, 2022 | 40.15 | 40.15 | 39.32 | 39.57 | 39.57 | 3,000 |
Apr 05, 2022 | 41.62 | 41.62 | 40.72 | 40.72 | 40.72 | 1,900 |
Apr 04, 2022 | 41.12 | 41.80 | 41.12 | 41.75 | 41.75 | 4,700 |
Apr 01, 2022 | 41.06 | 41.06 | 40.59 | 40.97 | 40.97 | 4,600 |
Mar 31, 2022 | 41.26 | 41.26 | 40.81 | 40.81 | 40.81 | 3,400 |
Mar 30, 2022 | 41.61 | 41.85 | 41.19 | 41.19 | 41.19 | 2,300 |
Mar 29, 2022 | 41.31 | 41.78 | 41.31 | 41.78 | 41.78 | 1,500 |
Mar 28, 2022 | 40.31 | 40.58 | 40.14 | 40.58 | 40.58 | 1,300 |
Mar 25, 2022 | 40.97 | 40.97 | 40.34 | 40.63 | 40.63 | 2,800 |
Mar 24, 2022 | 40.53 | 40.78 | 40.48 | 40.78 | 40.78 | 2,700 |
Mar 23, 2022 | 40.51 | 40.82 | 40.18 | 40.35 | 40.35 | 5,900 |
Mar 22, 2022 | 40.52 | 40.90 | 40.52 | 40.81 | 40.81 | 4,700 |
Mar 21, 2022 | 40.56 | 40.80 | 40.30 | 40.41 | 40.41 | 2,000 |
Mar 18, 2022 | 40.31 | 40.83 | 40.31 | 40.82 | 40.82 | 3,600 |
Mar 17, 2022 | 39.98 | 40.39 | 39.80 | 40.39 | 40.39 | 2,400 |
Mar 16, 2022 | 38.46 | 39.55 | 38.46 | 39.55 | 39.55 | 2,800 |
Mar 15, 2022 | 37.32 | 38.03 | 37.12 | 38.03 | 38.03 | 2,300 |
Mar 14, 2022 | 38.19 | 38.48 | 37.10 | 37.18 | 37.18 | 4,700 |
Mar 11, 2022 | 38.96 | 38.96 | 38.01 | 38.01 | 38.01 | 3,700 |
Mar 10, 2022 | 38.60 | 38.85 | 38.35 | 38.85 | 38.85 | 2,200 |
Mar 09, 2022 | 39.24 | 39.53 | 39.24 | 39.32 | 39.32 | 4,400 |
Mar 08, 2022 | 37.74 | 38.80 | 37.74 | 38.26 | 38.26 | 3,500 |
Mar 07, 2022 | 38.73 | 38.78 | 37.86 | 37.86 | 37.86 | 3,900 |
Mar 04, 2022 | 38.64 | 38.80 | 38.28 | 38.42 | 38.42 | 3,600 |
Mar 03, 2022 | 39.43 | 39.44 | 39.04 | 39.20 | 39.20 | 3,500 |
Mar 02, 2022 | 39.14 | 39.76 | 39.14 | 39.71 | 39.71 | 2,200 |
Mar 01, 2022 | 39.46 | 39.65 | 38.78 | 38.96 | 38.96 | 9,500 |
Feb 28, 2022 | 39.51 | 39.85 | 39.28 | 39.56 | 39.56 | 4,000 |
Feb 25, 2022 | 39.03 | 39.32 | 39.00 | 39.32 | 39.32 | 18,600 |
Feb 24, 2022 | 36.56 | 39.00 | 36.20 | 39.00 | 39.00 | 12,300 |
Feb 23, 2022 | 38.95 | 38.95 | 37.54 | 37.54 | 37.54 | 6,400 |
Feb 22, 2022 | 38.80 | 39.02 | 38.38 | 38.38 | 38.38 | 3,000 |
Feb 18, 2022 | 39.99 | 39.99 | 39.24 | 39.27 | 39.27 | 3,600 |
Feb 17, 2022 | 40.67 | 40.67 | 39.93 | 39.93 | 39.93 | 3,100 |
Feb 16, 2022 | 40.36 | 41.01 | 40.35 | 41.01 | 41.01 | 2,900 |
Feb 15, 2022 | 39.79 | 40.71 | 39.79 | 40.67 | 40.67 | 4,700 |
Feb 14, 2022 | 39.15 | 39.64 | 39.01 | 39.32 | 39.32 | 30,600 |
Feb 11, 2022 | 40.22 | 40.54 | 39.08 | 39.27 | 39.27 | 7,100 |
Feb 10, 2022 | 40.15 | 41.37 | 39.95 | 40.08 | 40.08 | 11,800 |
Feb 09, 2022 | 40.31 | 40.85 | 40.31 | 40.85 | 40.85 | 4,700 |
Feb 08, 2022 | 39.11 | 39.88 | 39.11 | 39.81 | 39.81 | 2,200 |
Feb 07, 2022 | 39.16 | 39.46 | 39.04 | 39.05 | 39.05 | 4,100 |
Feb 04, 2022 | 38.65 | 39.21 | 38.47 | 38.92 | 38.92 | 9,000 |
Feb 03, 2022 | 39.58 | 39.61 | 38.72 | 38.72 | 38.72 | 6,300 |
Feb 02, 2022 | 40.81 | 40.81 | 40.03 | 40.19 | 40.19 | 3,300 |
Feb 01, 2022 | 39.97 | 40.41 | 39.85 | 40.38 | 40.38 | 5,200 |
Jan 31, 2022 | 38.38 | 40.03 | 38.38 | 40.03 | 40.03 | 5,300 |
Jan 28, 2022 | 37.03 | 38.27 | 36.98 | 38.24 | 38.24 | 11,800 |
Jan 27, 2022 | 38.95 | 38.95 | 37.47 | 37.55 | 37.55 | 9,600 |
Jan 26, 2022 | 39.71 | 39.86 | 38.43 | 38.50 | 38.50 | 12,500 |
Jan 25, 2022 | 39.16 | 39.32 | 38.35 | 38.83 | 38.83 | 14,200 |
Jan 24, 2022 | 38.21 | 39.66 | 37.42 | 39.59 | 39.59 | 20,200 |
Jan 21, 2022 | 39.98 | 40.30 | 39.29 | 39.29 | 39.29 | 22,100 |
Jan 20, 2022 | 41.04 | 41.67 | 40.14 | 40.14 | 40.14 | 6,600 |
Jan 19, 2022 | 41.67 | 41.67 | 40.78 | 40.78 | 40.78 | 8,600 |
Jan 18, 2022 | 42.12 | 42.12 | 41.43 | 41.44 | 41.44 | 11,000 |
Jan 14, 2022 | 42.23 | 42.43 | 41.76 | 42.43 | 42.43 | 37,700 |
Jan 13, 2022 | 43.53 | 43.60 | 42.61 | 42.61 | 42.61 | 7,500 |
Jan 12, 2022 | 43.98 | 43.98 | 43.30 | 43.41 | 43.41 | 2,100 |
Jan 11, 2022 | 42.95 | 43.43 | 42.78 | 43.40 | 43.40 | 8,400 |
Jan 10, 2022 | 42.43 | 42.72 | 41.95 | 42.72 | 42.72 | 16,700 |
Jan 07, 2022 | 44.00 | 44.11 | 43.15 | 43.15 | 43.15 | 33,900 |
Jan 06, 2022 | 44.24 | 44.24 | 43.56 | 43.65 | 43.65 | 5,600 |
Jan 05, 2022 | 45.82 | 45.82 | 44.22 | 44.22 | 44.22 | 2,600 |
Jan 04, 2022 | 45.96 | 46.08 | 45.53 | 45.78 | 45.78 | 11,500 |
Jan 03, 2022 | 45.72 | 45.87 | 45.63 | 45.87 | 45.87 | 4,700 |
Dec 31, 2021 | 45.71 | 45.72 | 45.46 | 45.46 | 45.46 | 5,500 |
Dec 30, 2021 | 45.30 | 46.01 | 45.30 | 45.58 | 45.58 | 5,500 |
Dec 29, 2021 | 45.10 | 45.47 | 45.06 | 45.31 | 45.31 | 4,300 |
Dec 28, 2021 | 45.94 | 45.94 | 45.53 | 45.53 | 45.53 | 4,700 |
Dec 27, 2021 | 45.60 | 45.96 | 45.60 | 45.96 | 45.96 | 15,700 |
Dec 23, 2021 | 45.25 | 45.68 | 45.14 | 45.60 | 45.60 | 6,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |