Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 36.67 | 36.86 | 35.58 | 36.70 | 36.70 | 36,400 |
May 19, 2022 | 36.62 | 36.99 | 36.06 | 36.11 | 36.11 | 37,000 |
May 18, 2022 | 37.98 | 38.99 | 36.68 | 37.00 | 37.00 | 70,500 |
May 17, 2022 | 36.00 | 39.40 | 36.00 | 39.01 | 39.01 | 67,300 |
May 16, 2022 | 35.59 | 36.54 | 35.21 | 35.38 | 35.38 | 34,100 |
May 13, 2022 | 34.56 | 36.20 | 34.56 | 35.91 | 35.91 | 35,800 |
May 12, 2022 | 33.33 | 34.33 | 32.43 | 34.33 | 34.33 | 34,800 |
May 11, 2022 | 34.06 | 34.75 | 32.99 | 33.25 | 33.25 | 41,600 |
May 10, 2022 | 34.12 | 34.40 | 33.22 | 33.88 | 33.88 | 36,900 |
May 09, 2022 | 34.27 | 34.72 | 33.24 | 33.71 | 33.71 | 67,900 |
May 06, 2022 | 35.92 | 35.97 | 34.28 | 34.89 | 34.89 | 48,900 |
May 05, 2022 | 38.36 | 42.34 | 36.18 | 36.48 | 36.48 | 36,900 |
May 04, 2022 | 38.04 | 39.21 | 37.25 | 38.97 | 38.97 | 62,800 |
May 03, 2022 | 37.95 | 39.00 | 37.66 | 37.93 | 37.93 | 33,100 |
May 02, 2022 | 39.08 | 39.25 | 37.57 | 37.95 | 37.95 | 38,700 |
Apr 29, 2022 | 39.74 | 40.02 | 38.65 | 38.66 | 38.66 | 43,300 |
Apr 28, 2022 | 40.15 | 40.64 | 38.10 | 39.89 | 39.89 | 40,400 |
Apr 27, 2022 | 40.35 | 41.67 | 38.82 | 40.05 | 40.05 | 67,100 |
Apr 26, 2022 | 41.61 | 41.68 | 40.18 | 40.39 | 40.39 | 31,600 |
Apr 25, 2022 | 41.78 | 43.25 | 40.98 | 42.13 | 42.13 | 25,000 |
Apr 22, 2022 | 43.72 | 44.24 | 41.92 | 42.06 | 42.06 | 26,200 |
Apr 21, 2022 | 45.14 | 45.85 | 43.76 | 43.88 | 43.88 | 26,500 |
Apr 20, 2022 | 43.59 | 45.19 | 43.59 | 45.11 | 45.11 | 37,400 |
Apr 19, 2022 | 42.08 | 43.89 | 42.06 | 43.60 | 43.60 | 25,700 |
Apr 18, 2022 | 42.32 | 42.41 | 41.89 | 42.36 | 42.36 | 25,200 |
Apr 14, 2022 | 43.72 | 43.72 | 42.45 | 42.45 | 42.45 | 35,500 |
Apr 13, 2022 | 43.12 | 43.65 | 42.68 | 43.50 | 43.50 | 21,700 |
Apr 12, 2022 | 42.06 | 43.51 | 42.06 | 43.03 | 43.03 | 28,400 |
Apr 11, 2022 | 41.90 | 42.16 | 41.34 | 42.00 | 42.00 | 35,300 |
Apr 08, 2022 | 42.78 | 43.33 | 42.42 | 42.58 | 42.58 | 32,100 |
Apr 07, 2022 | 42.36 | 43.54 | 42.36 | 43.32 | 43.32 | 47,400 |
Apr 06, 2022 | 42.50 | 43.02 | 41.99 | 42.53 | 42.53 | 31,600 |
Apr 05, 2022 | 44.12 | 44.12 | 42.73 | 43.06 | 43.06 | 46,200 |
Apr 04, 2022 | 44.88 | 45.10 | 43.14 | 43.81 | 43.81 | 36,500 |
Apr 01, 2022 | 45.22 | 45.50 | 44.40 | 44.58 | 44.58 | 46,400 |
Mar 31, 2022 | 43.28 | 45.83 | 43.28 | 45.33 | 45.33 | 84,800 |
Mar 30, 2022 | 43.85 | 44.19 | 42.73 | 43.62 | 43.62 | 24,700 |
Mar 29, 2022 | 43.05 | 44.00 | 42.78 | 43.64 | 43.64 | 94,200 |
Mar 28, 2022 | 41.76 | 42.54 | 41.38 | 42.54 | 42.54 | 17,700 |
Mar 25, 2022 | 42.52 | 42.52 | 41.93 | 41.99 | 41.99 | 18,100 |
Mar 24, 2022 | 41.34 | 41.81 | 40.86 | 41.81 | 41.81 | 11,700 |
Mar 23, 2022 | 42.88 | 42.88 | 41.05 | 41.26 | 41.26 | 32,600 |
Mar 22, 2022 | 42.38 | 43.51 | 42.38 | 43.18 | 43.18 | 38,000 |
Mar 21, 2022 | 43.13 | 43.13 | 42.19 | 42.36 | 42.36 | 25,500 |
Mar 18, 2022 | 43.31 | 43.75 | 42.69 | 43.13 | 43.13 | 62,400 |
Mar 17, 2022 | 42.05 | 43.53 | 42.05 | 43.24 | 43.24 | 26,100 |
Mar 16, 2022 | 42.02 | 42.82 | 41.71 | 42.29 | 42.29 | 33,900 |
Mar 15, 2022 | 41.46 | 42.02 | 41.14 | 41.62 | 41.62 | 30,600 |
Mar 14, 2022 | 41.59 | 42.43 | 40.86 | 40.99 | 40.99 | 41,900 |
Mar 11, 2022 | 42.54 | 42.54 | 41.39 | 41.63 | 41.63 | 28,100 |
Mar 10, 2022 | 42.20 | 42.55 | 41.42 | 42.37 | 42.37 | 17,400 |
Mar 09, 2022 | 42.47 | 42.86 | 41.88 | 42.78 | 42.78 | 23,400 |
Mar 08, 2022 | 43.17 | 43.21 | 41.73 | 41.75 | 41.75 | 35,300 |
Mar 07, 2022 | 43.46 | 43.57 | 42.65 | 43.19 | 43.19 | 44,600 |
Mar 04, 2022 | 43.26 | 43.71 | 43.00 | 43.40 | 43.40 | 57,500 |
Mar 03, 2022 | 44.35 | 44.35 | 43.45 | 43.68 | 43.68 | 29,400 |
Mar 02, 2022 | 43.87 | 44.60 | 43.14 | 44.32 | 44.32 | 40,100 |
Mar 01, 2022 | 44.64 | 45.05 | 43.53 | 43.78 | 43.78 | 122,000 |
Feb 28, 2022 | 44.61 | 45.47 | 44.45 | 44.88 | 44.88 | 48,700 |
Feb 25, 2022 | 43.95 | 44.99 | 43.31 | 44.81 | 44.81 | 31,400 |
Feb 24, 2022 | 41.81 | 43.77 | 41.63 | 43.67 | 43.67 | 39,700 |
Feb 23, 2022 | 43.14 | 43.23 | 42.60 | 42.60 | 42.60 | 28,000 |
Feb 22, 2022 | 43.08 | 43.86 | 42.54 | 42.76 | 42.76 | 72,800 |
Feb 18, 2022 | 43.00 | 44.05 | 42.79 | 43.38 | 43.38 | 69,500 |
Feb 17, 2022 | 43.61 | 43.72 | 42.88 | 43.28 | 43.28 | 48,400 |
Feb 16, 2022 | 43.25 | 44.20 | 42.57 | 43.88 | 43.88 | 53,000 |
Feb 15, 2022 | 42.81 | 44.04 | 42.81 | 43.42 | 43.42 | 71,400 |
Feb 14, 2022 | 41.95 | 42.71 | 41.81 | 42.33 | 42.33 | 57,200 |
Feb 11, 2022 | 41.67 | 42.05 | 40.94 | 41.67 | 41.67 | 43,700 |
Feb 10, 2022 | 42.01 | 42.70 | 40.42 | 41.81 | 41.81 | 52,500 |
Feb 09, 2022 | 42.98 | 43.69 | 41.85 | 42.78 | 42.78 | 39,200 |
Feb 08, 2022 | 41.38 | 42.48 | 40.89 | 42.48 | 42.48 | 39,600 |
Feb 07, 2022 | 41.12 | 42.03 | 40.61 | 41.38 | 41.38 | 81,100 |
Feb 04, 2022 | 39.88 | 43.87 | 39.60 | 41.04 | 41.04 | 95,200 |
Feb 03, 2022 | 36.24 | 42.43 | 36.24 | 40.68 | 40.68 | 166,000 |
Feb 02, 2022 | 45.63 | 46.09 | 44.44 | 46.09 | 46.09 | 69,600 |
Feb 01, 2022 | 45.52 | 46.15 | 44.40 | 45.42 | 45.42 | 53,500 |
Jan 31, 2022 | 42.55 | 45.90 | 42.55 | 45.68 | 45.68 | 94,500 |
Jan 28, 2022 | 42.30 | 42.90 | 41.45 | 42.82 | 42.82 | 58,900 |
Jan 27, 2022 | 42.93 | 43.02 | 42.14 | 42.37 | 42.37 | 71,000 |
Jan 26, 2022 | 44.32 | 44.68 | 42.29 | 42.83 | 42.83 | 45,000 |
Jan 25, 2022 | 44.15 | 44.30 | 42.54 | 43.72 | 43.72 | 72,400 |
Jan 24, 2022 | 43.30 | 44.75 | 42.68 | 44.39 | 44.39 | 66,800 |
Jan 21, 2022 | 43.28 | 45.50 | 43.21 | 43.95 | 43.95 | 55,600 |
Jan 20, 2022 | 44.58 | 45.53 | 43.61 | 43.61 | 43.61 | 39,000 |
Jan 19, 2022 | 45.05 | 45.45 | 43.78 | 44.07 | 44.07 | 47,500 |
Jan 18, 2022 | 46.43 | 46.69 | 44.97 | 45.03 | 45.03 | 38,200 |
Jan 14, 2022 | 45.41 | 47.12 | 44.52 | 47.06 | 47.06 | 41,900 |
Jan 13, 2022 | 46.26 | 46.26 | 45.46 | 45.99 | 45.99 | 74,300 |
Jan 12, 2022 | 46.88 | 46.88 | 46.14 | 46.32 | 46.32 | 77,600 |
Jan 11, 2022 | 46.10 | 47.09 | 45.60 | 46.88 | 46.88 | 30,200 |
Jan 10, 2022 | 46.25 | 46.36 | 45.56 | 46.22 | 46.22 | 42,400 |
Jan 07, 2022 | 47.35 | 48.01 | 46.72 | 46.83 | 46.83 | 57,200 |
Jan 06, 2022 | 47.14 | 48.30 | 47.14 | 47.65 | 47.65 | 49,700 |
Jan 05, 2022 | 48.08 | 48.56 | 47.82 | 47.99 | 47.99 | 52,000 |
Jan 04, 2022 | 49.28 | 50.86 | 48.08 | 48.21 | 48.21 | 54,900 |
Jan 03, 2022 | 48.48 | 49.78 | 48.19 | 49.72 | 49.72 | 45,200 |
Dec 31, 2021 | 48.14 | 48.29 | 47.52 | 48.15 | 48.15 | 42,500 |
Dec 30, 2021 | 48.53 | 49.10 | 47.80 | 47.98 | 47.98 | 24,200 |
Dec 29, 2021 | 48.90 | 49.38 | 48.52 | 48.64 | 48.64 | 35,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |