Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2022 | - | - | - | - | - | - |
May 18, 2022 | 32.21 | 32.97 | 29.94 | 30.51 | 30.51 | 283,200 |
May 17, 2022 | 33.63 | 34.50 | 30.99 | 33.00 | 33.00 | 307,400 |
May 16, 2022 | 34.58 | 35.01 | 32.18 | 32.26 | 32.26 | 246,200 |
May 13, 2022 | 33.03 | 36.28 | 32.74 | 35.10 | 35.10 | 363,800 |
May 12, 2022 | 29.51 | 32.99 | 28.79 | 31.72 | 31.72 | 570,500 |
May 11, 2022 | 31.33 | 33.30 | 30.11 | 30.50 | 30.50 | 409,500 |
May 10, 2022 | 33.22 | 34.44 | 30.99 | 32.14 | 32.14 | 676,700 |
May 09, 2022 | 35.38 | 36.86 | 31.44 | 31.71 | 31.71 | 657,400 |
May 06, 2022 | 40.09 | 40.09 | 35.77 | 36.89 | 36.89 | 453,200 |
May 05, 2022 | 43.05 | 43.05 | 39.60 | 40.49 | 40.49 | 248,800 |
May 04, 2022 | 42.37 | 44.56 | 39.54 | 44.20 | 44.20 | 272,100 |
May 03, 2022 | 43.31 | 44.02 | 41.56 | 42.03 | 42.03 | 166,900 |
May 02, 2022 | 41.00 | 43.44 | 40.65 | 43.40 | 43.40 | 253,200 |
Apr 29, 2022 | 43.25 | 45.03 | 41.32 | 41.42 | 41.42 | 260,800 |
Apr 28, 2022 | 42.33 | 44.10 | 41.16 | 43.86 | 43.86 | 217,700 |
Apr 27, 2022 | 42.94 | 44.32 | 41.25 | 41.82 | 41.82 | 247,900 |
Apr 26, 2022 | 45.13 | 45.13 | 42.53 | 42.87 | 42.87 | 283,900 |
Apr 25, 2022 | 41.50 | 45.73 | 41.50 | 45.66 | 45.66 | 335,300 |
Apr 22, 2022 | 42.71 | 43.87 | 41.46 | 41.86 | 41.86 | 196,500 |
Apr 21, 2022 | 46.63 | 47.49 | 42.52 | 42.82 | 42.82 | 253,300 |
Apr 20, 2022 | 47.74 | 47.74 | 45.30 | 45.79 | 45.79 | 205,200 |
Apr 19, 2022 | 46.51 | 48.19 | 45.59 | 47.42 | 47.42 | 273,800 |
Apr 18, 2022 | 47.38 | 47.51 | 44.85 | 46.57 | 46.57 | 279,000 |
Apr 14, 2022 | 51.22 | 51.22 | 47.91 | 47.91 | 47.91 | 235,800 |
Apr 13, 2022 | 49.24 | 51.97 | 49.24 | 51.39 | 51.39 | 222,400 |
Apr 12, 2022 | 50.23 | 52.29 | 48.63 | 49.61 | 49.61 | 320,500 |
Apr 11, 2022 | 47.19 | 49.22 | 45.61 | 48.78 | 48.78 | 238,600 |
Apr 08, 2022 | 50.10 | 50.59 | 47.76 | 47.89 | 47.89 | 258,700 |
Apr 07, 2022 | 51.37 | 52.23 | 48.96 | 50.65 | 50.65 | 280,000 |
Apr 06, 2022 | 52.95 | 52.95 | 49.72 | 51.12 | 51.12 | 474,100 |
Apr 05, 2022 | 57.13 | 57.17 | 53.12 | 54.15 | 54.15 | 517,800 |
Apr 04, 2022 | 51.87 | 57.41 | 51.86 | 57.17 | 57.17 | 677,900 |
Apr 01, 2022 | 50.32 | 52.71 | 50.32 | 52.47 | 52.47 | 317,400 |
Mar 31, 2022 | 50.02 | 50.96 | 49.42 | 50.57 | 50.57 | 338,900 |
Mar 30, 2022 | 51.32 | 51.72 | 49.77 | 50.13 | 50.13 | 196,600 |
Mar 29, 2022 | 49.78 | 52.00 | 49.08 | 51.85 | 51.85 | 310,000 |
Mar 28, 2022 | 47.21 | 49.40 | 46.77 | 49.22 | 49.22 | 288,600 |
Mar 25, 2022 | 49.10 | 49.65 | 45.43 | 47.35 | 47.35 | 353,100 |
Mar 24, 2022 | 47.96 | 48.82 | 45.99 | 48.46 | 48.46 | 262,900 |
Mar 23, 2022 | 47.92 | 49.85 | 46.33 | 47.85 | 47.85 | 382,000 |
Mar 22, 2022 | 48.00 | 50.47 | 47.46 | 49.57 | 49.57 | 544,400 |
Mar 21, 2022 | 47.93 | 50.35 | 47.10 | 48.50 | 48.50 | 500,100 |
Mar 18, 2022 | 47.98 | 49.89 | 47.26 | 48.12 | 48.12 | 1,219,800 |
Mar 17, 2022 | 44.99 | 48.50 | 44.32 | 48.28 | 48.28 | 405,900 |
Mar 16, 2022 | 41.54 | 45.48 | 41.54 | 45.35 | 45.35 | 470,500 |
Mar 15, 2022 | 40.03 | 40.86 | 39.07 | 40.81 | 40.81 | 329,600 |
Mar 14, 2022 | 42.94 | 43.97 | 39.49 | 39.81 | 39.81 | 542,400 |
Mar 11, 2022 | 45.59 | 46.30 | 42.69 | 42.76 | 42.76 | 262,700 |
Mar 10, 2022 | 41.77 | 45.58 | 41.40 | 45.50 | 45.50 | 420,500 |
Mar 09, 2022 | 42.58 | 44.37 | 42.12 | 43.46 | 43.46 | 296,100 |
Mar 08, 2022 | 39.97 | 42.21 | 39.28 | 40.91 | 40.91 | 248,200 |
Mar 07, 2022 | 43.72 | 44.54 | 40.06 | 40.12 | 40.12 | 344,200 |
Mar 04, 2022 | 45.79 | 47.67 | 42.00 | 42.95 | 42.95 | 473,400 |
Mar 03, 2022 | 48.13 | 48.92 | 45.81 | 46.47 | 46.47 | 472,200 |
Mar 02, 2022 | 45.70 | 49.76 | 45.00 | 47.89 | 47.89 | 1,144,900 |
Mar 01, 2022 | 44.59 | 45.99 | 43.19 | 44.00 | 44.00 | 620,800 |
Feb 28, 2022 | 44.00 | 45.93 | 43.53 | 44.50 | 44.50 | 418,900 |
Feb 25, 2022 | 43.00 | 44.11 | 41.71 | 44.10 | 44.10 | 241,000 |
Feb 24, 2022 | 37.11 | 43.69 | 36.07 | 43.53 | 43.53 | 340,700 |
Feb 23, 2022 | 41.90 | 42.26 | 38.83 | 39.02 | 39.02 | 390,900 |
Feb 22, 2022 | 41.49 | 43.01 | 41.23 | 41.27 | 41.27 | 242,300 |
Feb 18, 2022 | 44.81 | 45.37 | 41.87 | 42.20 | 42.20 | 439,300 |
Feb 17, 2022 | 48.19 | 48.30 | 44.61 | 44.75 | 44.75 | 253,100 |
Feb 16, 2022 | 48.79 | 49.18 | 46.90 | 48.74 | 48.74 | 166,700 |
Feb 15, 2022 | 49.73 | 49.80 | 47.91 | 49.25 | 49.25 | 216,800 |
Feb 14, 2022 | 48.93 | 50.30 | 48.06 | 48.60 | 48.60 | 259,400 |
Feb 11, 2022 | 50.90 | 52.58 | 48.25 | 48.87 | 48.87 | 250,900 |
Feb 10, 2022 | 48.06 | 52.60 | 47.94 | 50.51 | 50.51 | 398,000 |
Feb 09, 2022 | 49.04 | 50.06 | 47.90 | 49.82 | 49.82 | 494,200 |
Feb 08, 2022 | 47.02 | 48.44 | 46.38 | 48.25 | 48.25 | 164,300 |
Feb 07, 2022 | 46.75 | 48.95 | 46.19 | 47.33 | 47.33 | 315,000 |
Feb 04, 2022 | 44.27 | 47.37 | 43.46 | 46.84 | 46.84 | 215,600 |
Feb 03, 2022 | 44.39 | 45.88 | 43.60 | 44.01 | 44.01 | 262,000 |
Feb 02, 2022 | 48.51 | 48.90 | 45.30 | 45.90 | 45.90 | 326,100 |
Feb 01, 2022 | 47.35 | 48.38 | 45.92 | 48.14 | 48.14 | 317,100 |
Jan 31, 2022 | 44.07 | 46.97 | 43.83 | 46.96 | 46.96 | 607,400 |
Jan 28, 2022 | 40.64 | 44.47 | 39.76 | 44.25 | 44.25 | 476,700 |
Jan 27, 2022 | 42.14 | 43.19 | 40.12 | 40.43 | 40.43 | 284,200 |
Jan 26, 2022 | 42.13 | 44.01 | 40.90 | 41.32 | 41.32 | 404,100 |
Jan 25, 2022 | 42.47 | 43.29 | 40.01 | 40.73 | 40.73 | 368,900 |
Jan 24, 2022 | 39.55 | 43.88 | 38.76 | 43.52 | 43.52 | 741,200 |
Jan 21, 2022 | 40.99 | 43.43 | 39.95 | 40.87 | 40.87 | 753,900 |
Jan 20, 2022 | 43.60 | 45.36 | 42.41 | 42.45 | 42.45 | 517,500 |
Jan 19, 2022 | 42.44 | 44.29 | 42.20 | 42.86 | 42.86 | 430,700 |
Jan 18, 2022 | 43.96 | 44.55 | 42.12 | 42.12 | 42.12 | 381,400 |
Jan 14, 2022 | 43.44 | 45.98 | 43.44 | 45.23 | 45.23 | 423,900 |
Jan 13, 2022 | 46.89 | 47.34 | 44.10 | 44.29 | 44.29 | 339,900 |
Jan 12, 2022 | 47.91 | 48.81 | 46.29 | 46.39 | 46.39 | 333,800 |
Jan 11, 2022 | 44.25 | 47.64 | 43.65 | 46.87 | 46.87 | 363,900 |
Jan 10, 2022 | 40.21 | 44.53 | 40.21 | 44.53 | 44.53 | 415,900 |
Jan 07, 2022 | 44.36 | 45.74 | 42.83 | 44.41 | 44.41 | 346,300 |
Jan 06, 2022 | 42.95 | 45.66 | 42.86 | 44.65 | 44.65 | 452,800 |
Jan 05, 2022 | 46.84 | 46.92 | 43.12 | 43.49 | 43.49 | 538,400 |
Jan 04, 2022 | 49.58 | 49.58 | 45.24 | 47.50 | 47.50 | 497,800 |
Jan 03, 2022 | 49.71 | 49.80 | 47.61 | 49.29 | 49.29 | 261,800 |
Dec 31, 2021 | 51.04 | 52.14 | 49.54 | 49.60 | 49.60 | 222,000 |
Dec 30, 2021 | 51.02 | 51.92 | 48.26 | 51.09 | 51.09 | 338,800 |
Dec 29, 2021 | 49.82 | 49.93 | 48.04 | 48.78 | 48.78 | 327,100 |
Dec 28, 2021 | 50.36 | 50.82 | 49.20 | 49.79 | 49.79 | 228,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |