Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 38.64 | 38.89 | 37.13 | 37.96 | 37.96 | 732,700 |
May 19, 2022 | 36.93 | 38.83 | 36.81 | 38.08 | 38.08 | 902,500 |
May 18, 2022 | 39.46 | 39.77 | 36.81 | 37.44 | 37.44 | 1,350,100 |
May 17, 2022 | 39.64 | 41.06 | 39.59 | 40.54 | 40.54 | 851,700 |
May 16, 2022 | 40.00 | 40.38 | 39.08 | 39.31 | 39.31 | 648,300 |
May 13, 2022 | 38.64 | 40.29 | 38.58 | 39.99 | 39.99 | 1,145,300 |
May 12, 2022 | 37.27 | 38.93 | 37.26 | 38.22 | 38.22 | 828,000 |
May 11, 2022 | 38.47 | 39.36 | 37.48 | 37.65 | 37.65 | 913,600 |
May 10, 2022 | 38.37 | 39.51 | 37.57 | 38.74 | 38.74 | 1,647,100 |
May 09, 2022 | 38.79 | 39.09 | 37.50 | 38.02 | 38.02 | 1,020,500 |
May 06, 2022 | 40.08 | 40.08 | 38.46 | 39.30 | 39.30 | 1,227,200 |
May 05, 2022 | 39.34 | 41.20 | 38.54 | 39.64 | 39.64 | 2,139,900 |
May 04, 2022 | 36.67 | 38.25 | 36.43 | 38.12 | 38.12 | 707,400 |
May 03, 2022 | 35.96 | 36.85 | 35.76 | 36.78 | 36.78 | 525,700 |
May 02, 2022 | 35.26 | 36.38 | 34.99 | 36.29 | 36.29 | 500,900 |
Apr 29, 2022 | 34.99 | 36.28 | 34.99 | 35.23 | 35.23 | 599,800 |
Apr 28, 2022 | 34.77 | 35.49 | 34.20 | 35.06 | 35.06 | 535,700 |
Apr 27, 2022 | 34.86 | 35.38 | 34.35 | 34.48 | 34.48 | 641,400 |
Apr 26, 2022 | 36.24 | 36.41 | 34.65 | 34.75 | 34.75 | 547,100 |
Apr 25, 2022 | 35.01 | 36.63 | 34.64 | 36.62 | 36.62 | 839,500 |
Apr 22, 2022 | 35.79 | 36.31 | 35.23 | 35.42 | 35.42 | 634,600 |
Apr 21, 2022 | 37.53 | 37.69 | 35.85 | 36.09 | 36.09 | 503,400 |
Apr 20, 2022 | 37.33 | 37.77 | 36.97 | 37.00 | 37.00 | 459,600 |
Apr 19, 2022 | 35.37 | 36.98 | 35.09 | 36.81 | 36.81 | 793,300 |
Apr 18, 2022 | 35.87 | 35.93 | 35.10 | 35.54 | 35.54 | 804,100 |
Apr 14, 2022 | 36.62 | 36.93 | 35.80 | 36.22 | 36.22 | 715,400 |
Apr 13, 2022 | 35.89 | 36.71 | 35.73 | 36.48 | 36.48 | 366,000 |
Apr 12, 2022 | 36.46 | 37.65 | 35.83 | 35.94 | 35.94 | 761,400 |
Apr 11, 2022 | 35.39 | 36.30 | 35.16 | 36.03 | 36.03 | 522,600 |
Apr 08, 2022 | 35.39 | 36.23 | 35.33 | 35.46 | 35.46 | 426,200 |
Apr 07, 2022 | 34.88 | 35.76 | 34.58 | 35.43 | 35.43 | 604,000 |
Apr 06, 2022 | 34.71 | 35.05 | 33.96 | 34.75 | 34.75 | 837,700 |
Apr 05, 2022 | 36.13 | 36.57 | 34.91 | 35.12 | 35.12 | 841,400 |
Apr 04, 2022 | 36.55 | 36.61 | 35.97 | 36.26 | 36.26 | 583,600 |
Apr 01, 2022 | 36.02 | 36.85 | 36.02 | 36.58 | 36.58 | 569,900 |
Mar 31, 2022 | 36.89 | 37.24 | 35.64 | 35.69 | 35.69 | 650,600 |
Mar 30, 2022 | 37.70 | 37.70 | 37.00 | 37.06 | 37.06 | 429,400 |
Mar 29, 2022 | 36.90 | 37.98 | 36.88 | 37.62 | 37.62 | 567,400 |
Mar 28, 2022 | 35.72 | 36.52 | 35.56 | 36.48 | 36.48 | 370,800 |
Mar 25, 2022 | 36.58 | 36.84 | 35.56 | 35.79 | 35.79 | 395,200 |
Mar 24, 2022 | 37.03 | 37.16 | 36.18 | 36.51 | 36.51 | 521,400 |
Mar 23, 2022 | 37.80 | 37.98 | 36.29 | 36.78 | 36.78 | 451,300 |
Mar 22, 2022 | 38.10 | 38.54 | 37.76 | 38.09 | 38.09 | 431,100 |
Mar 21, 2022 | 38.65 | 38.72 | 37.13 | 37.90 | 37.90 | 823,000 |
Mar 18, 2022 | 37.39 | 38.77 | 37.10 | 38.65 | 38.65 | 1,141,600 |
Mar 17, 2022 | 36.87 | 37.78 | 36.61 | 37.69 | 37.69 | 508,000 |
Mar 16, 2022 | 36.71 | 37.46 | 36.19 | 37.19 | 37.19 | 735,800 |
Mar 15, 2022 | 35.83 | 36.36 | 35.28 | 36.29 | 36.29 | 476,200 |
Mar 14, 2022 | 35.93 | 36.97 | 35.32 | 35.60 | 35.60 | 662,400 |
Mar 11, 2022 | 36.80 | 36.98 | 35.58 | 35.76 | 35.76 | 886,200 |
Mar 10, 2022 | 34.82 | 36.48 | 34.66 | 36.24 | 36.24 | 973,000 |
Mar 09, 2022 | 34.55 | 35.95 | 34.41 | 35.56 | 35.56 | 625,700 |
Mar 08, 2022 | 34.23 | 35.26 | 33.73 | 33.77 | 33.77 | 740,400 |
Mar 07, 2022 | 35.80 | 36.27 | 34.08 | 34.14 | 34.14 | 672,100 |
Mar 04, 2022 | 36.50 | 36.52 | 35.25 | 35.83 | 35.83 | 968,300 |
Mar 03, 2022 | 38.33 | 38.33 | 37.13 | 37.60 | 37.60 | 475,800 |
Mar 02, 2022 | 36.75 | 38.18 | 36.65 | 37.98 | 37.98 | 756,400 |
Mar 01, 2022 | 36.37 | 36.86 | 36.05 | 36.42 | 36.42 | 716,100 |
Feb 28, 2022 | 35.38 | 36.63 | 35.25 | 36.45 | 36.45 | 529,100 |
Feb 25, 2022 | 34.25 | 35.81 | 33.96 | 35.57 | 35.57 | 688,300 |
Feb 24, 2022 | 32.05 | 34.67 | 31.83 | 34.39 | 34.39 | 1,193,000 |
Feb 23, 2022 | 34.19 | 34.89 | 33.27 | 33.54 | 33.54 | 772,600 |
Feb 22, 2022 | 34.93 | 35.32 | 33.58 | 34.15 | 34.15 | 923,000 |
Feb 18, 2022 | 34.82 | 35.85 | 34.75 | 35.44 | 35.44 | 1,161,700 |
Feb 17, 2022 | 36.00 | 36.10 | 34.50 | 34.68 | 34.68 | 990,700 |
Feb 16, 2022 | 37.20 | 37.58 | 35.85 | 36.26 | 36.26 | 1,357,400 |
Feb 15, 2022 | 37.25 | 37.95 | 36.75 | 37.41 | 37.41 | 981,100 |
Feb 14, 2022 | 37.24 | 38.14 | 36.68 | 36.88 | 36.88 | 730,400 |
Feb 11, 2022 | 38.09 | 38.37 | 36.81 | 37.29 | 37.29 | 771,400 |
Feb 10, 2022 | 38.50 | 39.40 | 37.62 | 37.83 | 37.83 | 1,375,900 |
Feb 09, 2022 | 38.02 | 39.28 | 37.83 | 39.27 | 39.27 | 1,169,000 |
Feb 08, 2022 | 37.98 | 38.62 | 37.45 | 37.70 | 37.70 | 1,123,200 |
Feb 07, 2022 | 38.69 | 38.93 | 37.97 | 38.11 | 38.11 | 982,200 |
Feb 04, 2022 | 39.11 | 39.61 | 37.15 | 38.62 | 38.62 | 1,487,100 |
Feb 03, 2022 | 39.90 | 41.64 | 38.55 | 39.54 | 39.54 | 2,608,100 |
Feb 02, 2022 | 39.28 | 39.86 | 38.09 | 39.61 | 39.61 | 1,403,500 |
Feb 01, 2022 | 38.74 | 39.42 | 38.00 | 39.28 | 39.28 | 905,500 |
Jan 31, 2022 | 37.70 | 38.65 | 37.47 | 38.58 | 38.58 | 1,136,700 |
Jan 28, 2022 | 36.58 | 37.96 | 36.10 | 37.92 | 37.92 | 979,300 |
Jan 27, 2022 | 37.75 | 38.23 | 35.91 | 36.41 | 36.41 | 910,300 |
Jan 26, 2022 | 39.64 | 39.95 | 37.27 | 37.75 | 37.75 | 786,000 |
Jan 25, 2022 | 38.59 | 39.42 | 38.00 | 38.91 | 38.91 | 638,200 |
Jan 24, 2022 | 37.39 | 39.51 | 36.23 | 39.33 | 39.33 | 1,326,100 |
Jan 21, 2022 | 38.71 | 39.69 | 38.18 | 38.19 | 38.19 | 1,124,500 |
Jan 20, 2022 | 40.04 | 40.60 | 38.88 | 38.96 | 38.96 | 1,167,100 |
Jan 19, 2022 | 41.15 | 41.25 | 39.65 | 39.89 | 39.89 | 1,197,500 |
Jan 18, 2022 | 43.00 | 43.00 | 40.63 | 41.08 | 41.08 | 1,224,100 |
Jan 14, 2022 | 43.94 | 44.28 | 43.07 | 43.51 | 43.51 | 726,800 |
Jan 13, 2022 | 45.44 | 46.00 | 44.29 | 44.48 | 44.48 | 558,700 |
Jan 12, 2022 | 45.86 | 46.27 | 44.91 | 45.36 | 45.36 | 675,600 |
Jan 11, 2022 | 46.32 | 46.53 | 44.89 | 45.73 | 45.73 | 612,500 |
Jan 10, 2022 | 46.23 | 46.99 | 45.06 | 46.25 | 46.25 | 912,000 |
Jan 07, 2022 | 47.82 | 48.41 | 46.43 | 46.83 | 46.83 | 714,700 |
Jan 06, 2022 | 48.68 | 49.09 | 47.10 | 47.66 | 47.66 | 1,100,700 |
Jan 05, 2022 | 51.69 | 52.69 | 48.24 | 48.46 | 48.46 | 1,601,200 |
Jan 04, 2022 | 48.05 | 52.11 | 47.88 | 51.05 | 51.05 | 1,875,800 |
Jan 03, 2022 | 46.23 | 47.85 | 45.10 | 47.74 | 47.74 | 1,669,800 |
Dec 31, 2021 | 45.30 | 46.43 | 45.10 | 46.07 | 46.07 | 590,100 |
Dec 30, 2021 | 43.71 | 46.09 | 43.51 | 45.30 | 45.30 | 1,283,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |