Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 34.47 | 37.09 | 34.18 | 36.95 | 36.95 | 827,500 |
May 26, 2022 | 32.06 | 36.15 | 32.00 | 33.89 | 33.89 | 1,506,400 |
May 25, 2022 | 30.42 | 33.10 | 30.11 | 32.50 | 32.50 | 1,162,000 |
May 24, 2022 | 33.00 | 33.49 | 29.79 | 30.96 | 30.96 | 1,821,100 |
May 23, 2022 | 34.24 | 34.90 | 31.96 | 34.65 | 34.65 | 1,091,800 |
May 20, 2022 | 36.27 | 37.72 | 31.51 | 34.04 | 34.04 | 1,054,300 |
May 19, 2022 | 32.72 | 37.90 | 32.64 | 35.58 | 35.58 | 1,142,700 |
May 18, 2022 | 34.71 | 35.90 | 31.50 | 33.62 | 33.62 | 1,099,100 |
May 17, 2022 | 35.58 | 36.58 | 32.60 | 36.17 | 36.17 | 1,012,000 |
May 16, 2022 | 38.41 | 39.70 | 32.19 | 34.49 | 34.49 | 1,539,800 |
May 13, 2022 | 36.91 | 43.40 | 36.01 | 38.49 | 38.49 | 1,472,200 |
May 12, 2022 | 31.44 | 38.17 | 29.26 | 34.15 | 34.15 | 2,106,600 |
May 11, 2022 | 32.74 | 34.25 | 30.00 | 32.35 | 32.35 | 2,120,600 |
May 10, 2022 | 35.43 | 36.49 | 30.57 | 32.44 | 32.44 | 2,236,100 |
May 09, 2022 | 37.26 | 38.87 | 32.57 | 33.39 | 33.39 | 4,183,500 |
May 06, 2022 | 45.26 | 45.44 | 38.61 | 39.00 | 39.00 | 2,803,700 |
May 05, 2022 | 53.49 | 53.49 | 44.00 | 46.33 | 46.33 | 1,795,700 |
May 04, 2022 | 47.59 | 55.75 | 43.61 | 54.54 | 54.54 | 1,521,800 |
May 03, 2022 | 46.66 | 50.36 | 44.87 | 47.68 | 47.68 | 821,800 |
May 02, 2022 | 46.66 | 49.49 | 44.68 | 47.01 | 47.01 | 1,122,300 |
Apr 29, 2022 | 48.95 | 52.69 | 45.71 | 47.08 | 47.08 | 844,700 |
Apr 28, 2022 | 49.95 | 51.88 | 46.17 | 50.35 | 50.35 | 855,600 |
Apr 27, 2022 | 49.97 | 53.92 | 48.78 | 49.13 | 49.13 | 704,600 |
Apr 26, 2022 | 49.78 | 50.50 | 46.04 | 49.76 | 49.76 | 1,152,000 |
Apr 25, 2022 | 44.13 | 50.57 | 44.01 | 50.39 | 50.39 | 1,009,700 |
Apr 22, 2022 | 50.65 | 51.27 | 44.77 | 45.14 | 45.14 | 1,418,800 |
Apr 21, 2022 | 57.55 | 58.99 | 50.30 | 50.34 | 50.34 | 947,200 |
Apr 20, 2022 | 57.13 | 58.08 | 54.46 | 56.60 | 56.60 | 721,800 |
Apr 19, 2022 | 52.53 | 58.28 | 52.36 | 57.68 | 57.68 | 774,100 |
Apr 18, 2022 | 55.00 | 55.49 | 51.37 | 53.15 | 53.15 | 1,193,200 |
Apr 14, 2022 | 58.12 | 58.12 | 55.05 | 56.07 | 56.07 | 821,900 |
Apr 13, 2022 | 54.07 | 60.03 | 52.60 | 58.22 | 58.22 | 1,034,200 |
Apr 12, 2022 | 54.19 | 58.34 | 52.34 | 54.29 | 54.29 | 1,279,900 |
Apr 11, 2022 | 50.00 | 54.67 | 48.36 | 53.80 | 53.80 | 967,200 |
Apr 08, 2022 | 53.08 | 53.76 | 50.01 | 50.86 | 50.86 | 1,319,600 |
Apr 07, 2022 | 53.23 | 55.68 | 52.00 | 53.64 | 53.64 | 1,411,500 |
Apr 06, 2022 | 56.40 | 57.92 | 50.29 | 53.85 | 53.85 | 2,805,800 |
Apr 05, 2022 | 57.62 | 58.91 | 55.52 | 58.14 | 58.14 | 1,783,400 |
Apr 04, 2022 | 54.44 | 59.16 | 54.44 | 58.02 | 58.02 | 985,100 |
Apr 01, 2022 | 54.27 | 56.33 | 52.55 | 54.00 | 54.00 | 1,672,000 |
Mar 31, 2022 | 55.56 | 56.71 | 52.36 | 54.00 | 54.00 | 1,814,100 |
Mar 30, 2022 | 56.00 | 58.00 | 53.18 | 55.32 | 55.32 | 1,317,800 |
Mar 29, 2022 | 54.20 | 57.37 | 52.14 | 56.96 | 56.96 | 700,800 |
Mar 28, 2022 | 50.21 | 53.80 | 48.91 | 53.10 | 53.10 | 891,700 |
Mar 25, 2022 | 54.25 | 54.43 | 49.98 | 51.30 | 51.30 | 1,469,000 |
Mar 24, 2022 | 50.85 | 54.53 | 48.72 | 54.30 | 54.30 | 912,500 |
Mar 23, 2022 | 49.43 | 51.67 | 48.30 | 50.69 | 50.69 | 766,300 |
Mar 22, 2022 | 48.31 | 53.76 | 46.91 | 50.36 | 50.36 | 1,212,000 |
Mar 21, 2022 | 46.29 | 50.71 | 46.01 | 48.44 | 48.44 | 2,053,100 |
Mar 18, 2022 | 43.56 | 47.37 | 42.86 | 46.80 | 46.80 | 2,031,500 |
Mar 17, 2022 | 40.34 | 44.47 | 39.14 | 44.20 | 44.20 | 1,433,100 |
Mar 16, 2022 | 34.94 | 42.44 | 34.74 | 41.16 | 41.16 | 1,905,800 |
Mar 15, 2022 | 33.09 | 35.31 | 32.35 | 33.79 | 33.79 | 1,172,200 |
Mar 14, 2022 | 33.54 | 35.65 | 31.36 | 32.45 | 32.45 | 2,489,700 |
Mar 11, 2022 | 38.71 | 43.00 | 32.90 | 33.56 | 33.56 | 3,571,900 |
Mar 10, 2022 | 40.95 | 41.99 | 36.41 | 37.74 | 37.74 | 1,200,200 |
Mar 09, 2022 | 40.78 | 43.43 | 40.78 | 42.25 | 42.25 | 915,300 |
Mar 08, 2022 | 37.16 | 41.33 | 34.47 | 38.96 | 38.96 | 1,714,000 |
Mar 07, 2022 | 42.61 | 43.73 | 37.15 | 37.49 | 37.49 | 1,602,000 |
Mar 04, 2022 | 44.43 | 45.64 | 41.65 | 42.01 | 42.01 | 670,400 |
Mar 03, 2022 | 49.31 | 49.35 | 43.20 | 44.99 | 44.99 | 1,144,500 |
Mar 02, 2022 | 49.45 | 51.08 | 44.50 | 49.30 | 49.30 | 753,100 |
Mar 01, 2022 | 50.15 | 53.34 | 48.73 | 49.00 | 49.00 | 715,300 |
Feb 28, 2022 | 50.55 | 51.55 | 48.11 | 50.39 | 50.39 | 960,400 |
Feb 25, 2022 | 53.49 | 54.80 | 49.88 | 50.90 | 50.90 | 581,500 |
Feb 24, 2022 | 47.75 | 53.75 | 47.40 | 53.50 | 53.50 | 1,414,300 |
Feb 23, 2022 | 54.39 | 54.84 | 48.29 | 48.89 | 48.89 | 477,000 |
Feb 22, 2022 | 54.32 | 56.24 | 52.80 | 53.68 | 53.68 | 621,400 |
Feb 18, 2022 | 60.93 | 60.93 | 51.49 | 54.41 | 54.41 | 955,900 |
Feb 17, 2022 | 64.23 | 66.02 | 56.17 | 58.51 | 58.51 | 784,300 |
Feb 16, 2022 | 68.58 | 69.69 | 64.86 | 66.06 | 66.06 | 367,000 |
Feb 15, 2022 | 69.51 | 70.76 | 64.77 | 69.75 | 69.75 | 619,000 |
Feb 14, 2022 | 69.02 | 70.72 | 66.34 | 68.15 | 68.15 | 424,000 |
Feb 11, 2022 | 76.00 | 78.99 | 67.90 | 69.53 | 69.53 | 652,700 |
Feb 10, 2022 | 75.87 | 83.12 | 75.01 | 76.67 | 76.67 | 859,800 |
Feb 09, 2022 | 77.42 | 79.39 | 72.00 | 77.97 | 77.97 | 552,500 |
Feb 08, 2022 | 70.00 | 76.80 | 69.12 | 76.00 | 76.00 | 418,800 |
Feb 07, 2022 | 64.79 | 72.92 | 64.15 | 70.30 | 70.30 | 499,000 |
Feb 04, 2022 | 59.96 | 67.20 | 59.24 | 64.89 | 64.89 | 611,900 |
Feb 03, 2022 | 67.50 | 70.02 | 59.35 | 59.95 | 59.95 | 680,400 |
Feb 02, 2022 | 71.80 | 73.24 | 67.56 | 68.70 | 68.70 | 646,800 |
Feb 01, 2022 | 66.57 | 73.97 | 66.09 | 71.75 | 71.75 | 711,400 |
Jan 31, 2022 | 63.30 | 68.00 | 63.04 | 66.39 | 66.39 | 330,100 |
Jan 28, 2022 | 59.24 | 63.41 | 57.18 | 63.01 | 63.01 | 306,700 |
Jan 27, 2022 | 58.10 | 60.16 | 55.45 | 58.65 | 58.65 | 760,200 |
Jan 26, 2022 | 59.98 | 62.76 | 57.25 | 57.88 | 57.88 | 1,392,500 |
Jan 25, 2022 | 60.01 | 60.78 | 54.24 | 55.51 | 55.51 | 721,400 |
Jan 24, 2022 | 56.82 | 63.00 | 45.43 | 62.08 | 62.08 | 2,873,400 |
Jan 21, 2022 | 62.35 | 63.76 | 56.52 | 58.93 | 58.93 | 846,000 |
Jan 20, 2022 | 63.08 | 68.00 | 62.95 | 62.97 | 62.97 | 529,400 |
Jan 19, 2022 | 64.95 | 66.25 | 62.19 | 62.63 | 62.63 | 473,000 |
Jan 18, 2022 | 66.01 | 66.05 | 63.31 | 64.50 | 64.50 | 540,300 |
Jan 14, 2022 | 66.80 | 68.53 | 63.25 | 66.69 | 66.69 | 721,800 |
Jan 13, 2022 | 72.72 | 73.14 | 66.80 | 66.97 | 66.97 | 735,100 |
Jan 12, 2022 | 75.35 | 76.75 | 71.23 | 72.27 | 72.27 | 402,500 |
Jan 11, 2022 | 70.00 | 77.96 | 68.70 | 73.76 | 73.76 | 1,009,200 |
Jan 10, 2022 | 71.50 | 71.70 | 64.51 | 70.75 | 70.75 | 748,600 |
Jan 07, 2022 | 77.56 | 80.29 | 71.20 | 71.77 | 71.77 | 896,800 |
Jan 06, 2022 | 73.50 | 78.29 | 71.84 | 77.75 | 77.75 | 1,183,200 |
Jan 05, 2022 | 78.00 | 78.69 | 70.86 | 72.79 | 72.79 | 852,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |