Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 23, 2022 | 32.47 | 33.38 | 31.33 | 32.99 | 32.99 | 4,627,700 |
May 20, 2022 | 33.19 | 33.99 | 30.94 | 32.74 | 32.74 | 5,053,000 |
May 19, 2022 | 31.18 | 33.69 | 30.56 | 32.91 | 32.91 | 7,015,800 |
May 18, 2022 | 32.44 | 32.94 | 30.67 | 30.87 | 30.87 | 5,286,600 |
May 17, 2022 | 32.21 | 33.23 | 30.89 | 32.85 | 32.85 | 5,962,300 |
May 16, 2022 | 33.26 | 34.21 | 31.58 | 31.73 | 31.73 | 5,722,600 |
May 13, 2022 | 31.45 | 33.97 | 31.35 | 33.59 | 33.59 | 10,444,400 |
May 12, 2022 | 28.19 | 31.65 | 27.38 | 30.69 | 30.69 | 11,365,000 |
May 11, 2022 | 29.84 | 31.13 | 28.56 | 28.68 | 28.68 | 10,419,600 |
May 10, 2022 | 31.32 | 32.29 | 27.80 | 29.77 | 29.77 | 15,257,400 |
May 09, 2022 | 33.08 | 33.45 | 30.19 | 30.52 | 30.52 | 12,477,800 |
May 06, 2022 | 36.00 | 36.13 | 32.15 | 33.45 | 33.45 | 13,387,300 |
May 05, 2022 | 38.24 | 38.67 | 35.23 | 35.60 | 35.60 | 12,469,900 |
May 04, 2022 | 37.77 | 39.85 | 35.25 | 39.46 | 39.46 | 15,628,600 |
May 03, 2022 | 36.54 | 39.88 | 36.50 | 38.32 | 38.32 | 19,268,900 |
May 02, 2022 | 33.52 | 37.41 | 33.01 | 37.14 | 37.14 | 23,166,600 |
Apr 29, 2022 | 32.31 | 35.85 | 32.27 | 33.76 | 33.76 | 33,693,500 |
Apr 28, 2022 | 31.56 | 34.40 | 28.75 | 33.51 | 33.51 | 87,443,900 |
Apr 27, 2022 | 57.24 | 59.69 | 55.82 | 55.99 | 55.99 | 10,468,800 |
Apr 26, 2022 | 59.92 | 60.57 | 57.75 | 57.77 | 57.77 | 2,541,100 |
Apr 25, 2022 | 57.94 | 60.88 | 57.00 | 60.56 | 60.56 | 3,218,800 |
Apr 22, 2022 | 59.51 | 61.20 | 57.33 | 58.25 | 58.25 | 2,716,400 |
Apr 21, 2022 | 63.13 | 64.99 | 58.44 | 59.05 | 59.05 | 3,990,300 |
Apr 20, 2022 | 63.94 | 64.45 | 61.46 | 61.69 | 61.69 | 2,972,400 |
Apr 19, 2022 | 61.36 | 65.97 | 61.26 | 64.62 | 64.62 | 2,455,700 |
Apr 18, 2022 | 64.93 | 65.10 | 60.75 | 62.01 | 62.01 | 3,353,800 |
Apr 14, 2022 | 69.17 | 69.17 | 64.78 | 65.18 | 65.18 | 2,832,200 |
Apr 13, 2022 | 66.67 | 69.71 | 65.36 | 68.79 | 68.79 | 2,332,100 |
Apr 12, 2022 | 67.79 | 71.02 | 66.08 | 66.77 | 66.77 | 3,498,600 |
Apr 11, 2022 | 64.94 | 66.99 | 62.84 | 65.81 | 65.81 | 2,653,400 |
Apr 08, 2022 | 68.06 | 68.88 | 65.81 | 66.06 | 66.06 | 2,528,300 |
Apr 07, 2022 | 67.88 | 71.03 | 65.96 | 68.79 | 68.79 | 3,320,200 |
Apr 06, 2022 | 69.52 | 69.52 | 65.70 | 67.70 | 67.70 | 3,945,200 |
Apr 05, 2022 | 76.52 | 76.84 | 70.96 | 71.22 | 71.22 | 2,893,300 |
Apr 04, 2022 | 74.50 | 77.50 | 74.21 | 75.86 | 75.86 | 3,231,800 |
Apr 01, 2022 | 72.85 | 75.43 | 72.40 | 73.77 | 73.77 | 2,221,700 |
Mar 31, 2022 | 73.10 | 73.69 | 71.52 | 72.13 | 72.13 | 2,309,900 |
Mar 30, 2022 | 75.35 | 76.88 | 72.16 | 73.07 | 73.07 | 3,067,300 |
Mar 29, 2022 | 71.42 | 77.01 | 71.42 | 76.17 | 76.17 | 5,423,300 |
Mar 28, 2022 | 67.61 | 70.40 | 66.53 | 69.82 | 69.82 | 2,580,500 |
Mar 25, 2022 | 69.16 | 69.96 | 65.26 | 66.71 | 66.71 | 2,504,700 |
Mar 24, 2022 | 69.58 | 69.80 | 65.83 | 69.39 | 69.39 | 2,440,800 |
Mar 23, 2022 | 68.99 | 71.38 | 66.71 | 69.22 | 69.22 | 3,030,000 |
Mar 22, 2022 | 65.55 | 70.87 | 65.55 | 69.88 | 69.88 | 3,327,200 |
Mar 21, 2022 | 67.21 | 68.27 | 64.64 | 66.69 | 66.69 | 4,525,800 |
Mar 18, 2022 | 63.08 | 69.09 | 62.71 | 68.96 | 68.96 | 6,126,000 |
Mar 17, 2022 | 59.76 | 64.28 | 58.56 | 63.94 | 63.94 | 4,256,900 |
Mar 16, 2022 | 55.09 | 60.79 | 55.05 | 60.73 | 60.73 | 5,768,700 |
Mar 15, 2022 | 50.50 | 54.88 | 50.50 | 54.53 | 54.53 | 5,153,200 |
Mar 14, 2022 | 53.71 | 54.69 | 50.08 | 50.79 | 50.79 | 6,821,100 |
Mar 11, 2022 | 61.02 | 61.34 | 54.42 | 54.61 | 54.61 | 6,646,000 |
Mar 10, 2022 | 65.00 | 65.05 | 59.60 | 60.24 | 60.24 | 5,321,800 |
Mar 09, 2022 | 64.59 | 68.08 | 64.46 | 66.27 | 66.27 | 3,881,800 |
Mar 08, 2022 | 63.21 | 66.29 | 61.06 | 63.55 | 63.55 | 3,575,200 |
Mar 07, 2022 | 66.91 | 69.58 | 63.45 | 63.70 | 63.70 | 3,678,200 |
Mar 04, 2022 | 69.36 | 70.69 | 66.26 | 66.78 | 66.78 | 3,639,900 |
Mar 03, 2022 | 73.54 | 73.87 | 68.36 | 69.17 | 69.17 | 3,377,200 |
Mar 02, 2022 | 74.00 | 74.28 | 70.21 | 72.49 | 72.49 | 4,468,200 |
Mar 01, 2022 | 76.00 | 77.27 | 72.88 | 74.21 | 74.21 | 4,974,400 |
Feb 28, 2022 | 79.61 | 79.90 | 73.42 | 75.91 | 75.91 | 19,878,000 |
Feb 25, 2022 | 68.80 | 71.50 | 67.30 | 70.74 | 70.74 | 4,670,100 |
Feb 24, 2022 | 59.21 | 69.24 | 58.06 | 68.94 | 68.94 | 7,304,600 |
Feb 23, 2022 | 64.14 | 69.14 | 60.58 | 61.46 | 61.46 | 12,212,900 |
Feb 22, 2022 | 63.67 | 68.47 | 63.25 | 65.30 | 65.30 | 7,972,600 |
Feb 18, 2022 | 70.37 | 70.54 | 64.92 | 65.00 | 65.00 | 5,976,900 |
Feb 17, 2022 | 73.08 | 73.64 | 70.08 | 70.49 | 70.49 | 3,229,300 |
Feb 16, 2022 | 73.80 | 75.00 | 73.00 | 73.77 | 73.77 | 2,860,700 |
Feb 15, 2022 | 72.44 | 75.14 | 72.09 | 74.93 | 74.93 | 3,314,000 |
Feb 14, 2022 | 71.71 | 74.45 | 70.02 | 70.84 | 70.84 | 3,941,800 |
Feb 11, 2022 | 76.14 | 78.32 | 71.70 | 72.83 | 72.83 | 4,234,300 |
Feb 10, 2022 | 73.22 | 78.15 | 72.77 | 73.41 | 73.41 | 2,975,200 |
Feb 09, 2022 | 70.89 | 76.39 | 70.77 | 75.89 | 75.89 | 4,497,400 |
Feb 08, 2022 | 73.26 | 73.26 | 68.41 | 69.95 | 69.95 | 6,804,800 |
Feb 07, 2022 | 74.00 | 78.00 | 73.60 | 74.53 | 74.53 | 2,109,800 |
Feb 04, 2022 | 73.57 | 75.53 | 71.64 | 74.55 | 74.55 | 3,379,400 |
Feb 03, 2022 | 74.30 | 76.49 | 72.26 | 72.86 | 72.86 | 3,473,500 |
Feb 02, 2022 | 80.76 | 80.83 | 74.63 | 76.89 | 76.89 | 3,444,700 |
Feb 01, 2022 | 78.67 | 80.81 | 75.10 | 80.34 | 80.34 | 3,908,400 |
Jan 31, 2022 | 71.71 | 77.06 | 71.32 | 76.71 | 76.71 | 4,939,500 |
Jan 28, 2022 | 67.80 | 72.15 | 66.50 | 70.40 | 70.40 | 3,942,000 |
Jan 27, 2022 | 70.71 | 72.39 | 66.83 | 67.44 | 67.44 | 3,280,900 |
Jan 26, 2022 | 74.45 | 76.22 | 68.51 | 69.58 | 69.58 | 4,802,000 |
Jan 25, 2022 | 72.01 | 75.29 | 70.35 | 72.03 | 72.03 | 3,914,100 |
Jan 24, 2022 | 69.70 | 75.62 | 66.93 | 75.16 | 75.16 | 6,916,500 |
Jan 21, 2022 | 75.19 | 77.69 | 72.51 | 72.90 | 72.90 | 5,521,500 |
Jan 20, 2022 | 77.02 | 82.99 | 75.63 | 76.19 | 76.19 | 4,987,000 |
Jan 19, 2022 | 76.01 | 79.80 | 75.06 | 75.51 | 75.51 | 4,640,600 |
Jan 18, 2022 | 78.25 | 79.59 | 75.28 | 75.70 | 75.70 | 3,577,800 |
Jan 14, 2022 | 77.50 | 80.57 | 76.80 | 79.57 | 79.57 | 4,578,700 |
Jan 13, 2022 | 82.40 | 82.40 | 78.36 | 78.50 | 78.50 | 3,739,700 |
Jan 12, 2022 | 85.68 | 87.80 | 81.45 | 81.88 | 81.88 | 3,924,800 |
Jan 11, 2022 | 82.36 | 88.11 | 80.78 | 86.32 | 86.32 | 3,723,200 |
Jan 10, 2022 | 81.75 | 82.36 | 76.14 | 82.18 | 82.18 | 5,678,000 |
Jan 07, 2022 | 81.60 | 85.98 | 81.43 | 82.18 | 82.18 | 3,872,500 |
Jan 06, 2022 | 84.41 | 87.01 | 80.39 | 81.76 | 81.76 | 4,757,800 |
Jan 05, 2022 | 90.75 | 92.06 | 84.07 | 84.32 | 84.32 | 4,274,800 |
Jan 04, 2022 | 95.63 | 95.71 | 88.36 | 91.47 | 91.47 | 4,367,100 |
Jan 03, 2022 | 92.38 | 95.43 | 90.56 | 95.08 | 95.08 | 2,701,100 |
Dec 31, 2021 | 94.02 | 96.13 | 91.63 | 91.82 | 91.82 | 2,482,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |