Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 36.06 | 37.37 | 36.02 | 37.16 | 37.16 | 22,938,000 |
May 24, 2022 | 36.94 | 37.20 | 35.40 | 35.76 | 35.76 | 22,663,000 |
May 23, 2022 | 37.77 | 38.00 | 36.94 | 37.86 | 37.86 | 13,601,300 |
May 20, 2022 | 37.77 | 38.31 | 36.75 | 38.29 | 38.29 | 23,584,000 |
May 19, 2022 | 36.76 | 38.50 | 36.20 | 37.29 | 37.29 | 32,000,300 |
May 18, 2022 | 37.42 | 38.72 | 36.58 | 36.85 | 36.85 | 24,010,300 |
May 17, 2022 | 37.00 | 38.87 | 36.85 | 38.32 | 38.32 | 44,990,300 |
May 16, 2022 | 39.17 | 39.29 | 37.32 | 37.39 | 37.39 | 52,310,700 |
May 13, 2022 | 40.40 | 42.00 | 40.01 | 40.72 | 40.72 | 101,630,700 |
May 12, 2022 | 45.01 | 47.47 | 43.33 | 45.08 | 45.08 | 37,682,200 |
May 11, 2022 | 46.95 | 48.15 | 45.80 | 46.09 | 46.09 | 24,815,100 |
May 10, 2022 | 47.91 | 48.36 | 46.50 | 47.26 | 47.26 | 23,816,700 |
May 09, 2022 | 49.30 | 49.44 | 47.63 | 47.96 | 47.96 | 37,706,800 |
May 06, 2022 | 49.96 | 50.29 | 49.50 | 49.80 | 49.80 | 23,403,200 |
May 05, 2022 | 50.53 | 51.21 | 49.81 | 50.36 | 50.36 | 60,506,900 |
May 04, 2022 | 48.80 | 49.25 | 48.34 | 49.06 | 49.06 | 28,443,000 |
May 03, 2022 | 49.15 | 49.48 | 48.75 | 48.87 | 48.87 | 24,773,000 |
May 02, 2022 | 48.70 | 49.76 | 48.57 | 49.14 | 49.14 | 32,608,100 |
Apr 29, 2022 | 49.45 | 50.25 | 48.74 | 49.02 | 49.02 | 38,198,200 |
Apr 28, 2022 | 49.01 | 49.92 | 47.96 | 49.11 | 49.11 | 43,816,900 |
Apr 27, 2022 | 49.06 | 49.26 | 47.82 | 48.64 | 48.64 | 59,106,900 |
Apr 26, 2022 | 51.57 | 51.62 | 49.43 | 49.68 | 49.68 | 115,020,400 |
Apr 25, 2022 | 51.02 | 52.29 | 50.24 | 51.70 | 51.70 | 176,803,600 |
Apr 22, 2022 | 47.77 | 49.73 | 47.49 | 48.93 | 48.93 | 76,504,500 |
Apr 21, 2022 | 45.51 | 47.94 | 45.50 | 47.08 | 47.08 | 70,413,600 |
Apr 20, 2022 | 46.34 | 47.11 | 45.03 | 46.72 | 46.72 | 63,360,000 |
Apr 19, 2022 | 47.30 | 48.50 | 45.00 | 46.16 | 46.16 | 125,776,000 |
Apr 18, 2022 | 46.24 | 48.73 | 44.36 | 48.45 | 48.45 | 153,119,600 |
Apr 14, 2022 | 48.37 | 48.50 | 44.72 | 45.08 | 45.08 | 258,868,300 |
Apr 13, 2022 | 44.80 | 46.33 | 44.55 | 45.85 | 45.85 | 44,306,700 |
Apr 12, 2022 | 47.03 | 47.55 | 44.44 | 44.48 | 44.48 | 60,794,000 |
Apr 11, 2022 | 45.75 | 47.98 | 44.71 | 47.01 | 47.01 | 117,814,000 |
Apr 08, 2022 | 47.30 | 48.44 | 45.83 | 46.23 | 46.23 | 83,315,900 |
Apr 07, 2022 | 50.47 | 51.64 | 46.55 | 48.03 | 48.03 | 120,844,100 |
Apr 06, 2022 | 50.04 | 52.87 | 49.30 | 50.77 | 50.77 | 159,034,700 |
Apr 05, 2022 | 53.85 | 54.57 | 50.56 | 50.98 | 50.98 | 217,520,100 |
Apr 04, 2022 | 47.87 | 51.37 | 46.86 | 49.97 | 49.97 | 268,465,400 |
Apr 01, 2022 | 39.16 | 39.85 | 39.00 | 39.31 | 39.31 | 12,131,800 |
Mar 31, 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 38.69 | 13,208,300 |
Mar 30, 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 39.00 | 15,804,300 |
Mar 29, 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 40.69 | 17,855,400 |
Mar 28, 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 39.12 | 14,225,600 |
Mar 25, 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 38.60 | 20,787,500 |
Mar 24, 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 38.82 | 18,281,400 |
Mar 23, 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 38.00 | 12,993,600 |
Mar 22, 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 38.43 | 17,162,100 |
Mar 21, 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 37.44 | 20,298,700 |
Mar 18, 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 37.77 | 35,946,300 |
Mar 17, 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 37.30 | 30,853,100 |
Mar 16, 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 35.37 | 25,197,000 |
Mar 15, 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 33.97 | 14,678,000 |
Mar 14, 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 33.03 | 17,551,500 |
Mar 11, 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 33.00 | 15,751,900 |
Mar 10, 2022 | 33.63 | 34.44 | 33.37 | 34.12 | 34.12 | 12,583,300 |
Mar 09, 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 34.37 | 16,886,000 |
Mar 08, 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 32.68 | 17,410,600 |
Mar 07, 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 32.42 | 18,780,200 |
Mar 04, 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 33.39 | 17,504,000 |
Mar 03, 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 33.49 | 18,792,000 |
Mar 02, 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 34.62 | 18,255,100 |
Mar 01, 2022 | 35.51 | 36.13 | 34.71 | 35.56 | 35.56 | 17,948,000 |
Feb 28, 2022 | 34.95 | 36.05 | 34.85 | 35.55 | 35.55 | 17,962,000 |
Feb 25, 2022 | 35.12 | 35.30 | 34.13 | 35.29 | 35.29 | 15,394,900 |
Feb 24, 2022 | 31.30 | 35.07 | 31.30 | 34.98 | 34.98 | 22,551,000 |
Feb 23, 2022 | 33.25 | 33.46 | 32.42 | 32.76 | 32.76 | 15,102,100 |
Feb 22, 2022 | 33.66 | 33.93 | 32.75 | 32.93 | 32.93 | 16,913,100 |
Feb 18, 2022 | 35.49 | 35.66 | 34.10 | 34.32 | 34.32 | 15,339,000 |
Feb 17, 2022 | 35.99 | 36.61 | 35.32 | 35.43 | 35.43 | 16,524,400 |
Feb 16, 2022 | 35.97 | 36.28 | 35.52 | 36.24 | 36.24 | 17,602,400 |
Feb 15, 2022 | 36.23 | 37.00 | 36.06 | 36.98 | 36.98 | 21,350,400 |
Feb 14, 2022 | 35.62 | 36.61 | 35.50 | 35.69 | 35.69 | 15,212,600 |
Feb 11, 2022 | 37.42 | 37.76 | 35.66 | 35.84 | 35.84 | 23,516,800 |
Feb 10, 2022 | 36.56 | 39.10 | 36.22 | 37.08 | 37.08 | 48,150,300 |
Feb 09, 2022 | 36.50 | 37.92 | 36.14 | 37.83 | 37.83 | 24,473,500 |
Feb 08, 2022 | 35.52 | 36.27 | 35.15 | 35.98 | 35.98 | 17,194,900 |
Feb 07, 2022 | 36.72 | 37.33 | 35.90 | 36.04 | 36.04 | 22,770,500 |
Feb 04, 2022 | 35.66 | 37.44 | 34.76 | 36.94 | 36.94 | 23,579,600 |
Feb 03, 2022 | 33.84 | 35.18 | 33.84 | 34.48 | 34.48 | 32,803,400 |
Feb 02, 2022 | 38.29 | 38.29 | 36.25 | 36.51 | 36.51 | 18,993,000 |
Feb 01, 2022 | 37.84 | 38.17 | 36.87 | 38.12 | 38.12 | 14,628,200 |
Jan 31, 2022 | 35.43 | 37.56 | 35.34 | 37.51 | 37.51 | 17,558,300 |
Jan 28, 2022 | 33.79 | 35.30 | 33.60 | 35.27 | 35.27 | 14,368,700 |
Jan 27, 2022 | 34.14 | 35.14 | 33.81 | 33.84 | 33.84 | 16,637,300 |
Jan 26, 2022 | 34.97 | 35.43 | 33.27 | 33.62 | 33.62 | 21,377,900 |
Jan 25, 2022 | 34.22 | 34.99 | 33.62 | 34.17 | 34.17 | 19,205,800 |
Jan 24, 2022 | 33.70 | 35.14 | 32.05 | 35.06 | 35.06 | 31,916,600 |
Jan 21, 2022 | 36.90 | 37.08 | 34.80 | 34.82 | 34.82 | 25,674,100 |
Jan 20, 2022 | 37.84 | 39.03 | 37.20 | 37.28 | 37.28 | 17,688,900 |
Jan 19, 2022 | 37.13 | 38.28 | 37.01 | 37.35 | 37.35 | 19,798,000 |
Jan 18, 2022 | 37.72 | 38.20 | 37.13 | 37.30 | 37.30 | 14,896,800 |
Jan 14, 2022 | 38.43 | 39.05 | 37.51 | 38.44 | 38.44 | 14,849,800 |
Jan 13, 2022 | 40.15 | 40.34 | 38.61 | 38.70 | 38.70 | 15,075,600 |
Jan 12, 2022 | 40.88 | 41.48 | 39.77 | 40.25 | 40.25 | 10,439,000 |
Jan 11, 2022 | 39.79 | 40.94 | 39.60 | 40.66 | 40.66 | 13,815,400 |
Jan 10, 2022 | 39.33 | 40.03 | 38.22 | 39.97 | 39.97 | 14,997,300 |
Jan 07, 2022 | 39.65 | 40.69 | 39.32 | 39.67 | 39.67 | 14,669,900 |
Jan 06, 2022 | 39.50 | 40.44 | 38.69 | 39.59 | 39.59 | 16,613,400 |
Jan 05, 2022 | 40.80 | 41.88 | 39.45 | 39.50 | 39.50 | 22,008,600 |
Jan 04, 2022 | 42.85 | 42.97 | 40.36 | 40.85 | 40.85 | 21,422,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |