Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 23.81 | 24.10 | 22.41 | 23.35 | 23.35 | 32,093,500 |
May 19, 2022 | 22.29 | 23.81 | 22.20 | 23.24 | 23.24 | 36,461,200 |
May 18, 2022 | 23.98 | 24.19 | 22.34 | 22.46 | 22.46 | 35,747,300 |
May 17, 2022 | 24.32 | 24.90 | 23.59 | 24.20 | 24.20 | 33,859,400 |
May 16, 2022 | 24.31 | 24.46 | 23.40 | 23.59 | 23.59 | 27,285,200 |
May 13, 2022 | 23.88 | 24.87 | 23.68 | 24.39 | 24.39 | 53,558,300 |
May 12, 2022 | 22.15 | 24.06 | 21.69 | 23.29 | 23.29 | 63,999,300 |
May 11, 2022 | 23.28 | 24.15 | 22.50 | 22.57 | 22.57 | 51,137,700 |
May 10, 2022 | 23.85 | 24.55 | 22.80 | 23.67 | 23.67 | 47,982,500 |
May 09, 2022 | 25.41 | 26.07 | 22.80 | 23.05 | 23.05 | 58,095,900 |
May 06, 2022 | 26.84 | 26.84 | 24.75 | 26.07 | 26.07 | 56,554,000 |
May 05, 2022 | 27.87 | 28.83 | 26.20 | 26.83 | 26.83 | 52,804,200 |
May 04, 2022 | 27.41 | 28.40 | 25.90 | 28.10 | 28.10 | 115,601,800 |
May 03, 2022 | 30.15 | 30.59 | 28.85 | 29.47 | 29.47 | 58,340,700 |
May 02, 2022 | 31.24 | 31.35 | 29.51 | 30.39 | 30.39 | 45,651,000 |
Apr 29, 2022 | 32.52 | 33.15 | 31.41 | 31.48 | 31.48 | 24,926,800 |
Apr 28, 2022 | 31.00 | 32.87 | 30.98 | 32.82 | 32.82 | 30,251,600 |
Apr 27, 2022 | 31.10 | 31.98 | 30.16 | 30.68 | 30.68 | 30,762,600 |
Apr 26, 2022 | 32.04 | 32.20 | 31.00 | 31.33 | 31.33 | 26,981,900 |
Apr 25, 2022 | 30.59 | 32.50 | 30.46 | 32.44 | 32.44 | 29,416,300 |
Apr 22, 2022 | 31.62 | 32.22 | 30.80 | 30.83 | 30.83 | 22,748,900 |
Apr 21, 2022 | 34.25 | 34.41 | 31.37 | 31.68 | 31.68 | 32,937,100 |
Apr 20, 2022 | 33.99 | 34.32 | 33.18 | 33.21 | 33.21 | 21,330,500 |
Apr 19, 2022 | 32.16 | 33.99 | 31.97 | 33.80 | 33.80 | 23,319,600 |
Apr 18, 2022 | 32.55 | 32.60 | 31.42 | 31.79 | 31.79 | 24,413,800 |
Apr 14, 2022 | 32.86 | 33.47 | 32.64 | 32.68 | 32.68 | 18,763,000 |
Apr 13, 2022 | 32.00 | 33.11 | 31.93 | 32.63 | 32.63 | 20,186,400 |
Apr 12, 2022 | 32.40 | 33.10 | 31.71 | 31.99 | 31.99 | 32,619,800 |
Apr 11, 2022 | 31.36 | 32.69 | 31.11 | 32.04 | 32.04 | 19,680,300 |
Apr 08, 2022 | 31.92 | 32.55 | 31.58 | 32.05 | 32.05 | 17,991,000 |
Apr 07, 2022 | 33.34 | 33.34 | 31.02 | 32.27 | 32.27 | 34,581,000 |
Apr 06, 2022 | 33.85 | 34.00 | 32.55 | 33.41 | 33.41 | 28,854,800 |
Apr 05, 2022 | 36.35 | 36.61 | 34.72 | 34.96 | 34.96 | 20,984,200 |
Apr 04, 2022 | 36.40 | 36.93 | 36.22 | 36.51 | 36.51 | 20,217,800 |
Apr 01, 2022 | 35.68 | 36.48 | 35.40 | 35.98 | 35.98 | 16,793,300 |
Mar 31, 2022 | 36.50 | 36.73 | 35.37 | 35.68 | 35.68 | 20,608,700 |
Mar 30, 2022 | 36.66 | 37.09 | 36.21 | 36.58 | 36.58 | 22,306,500 |
Mar 29, 2022 | 35.57 | 37.45 | 35.57 | 37.19 | 37.19 | 37,969,000 |
Mar 28, 2022 | 34.14 | 34.91 | 33.73 | 34.77 | 34.77 | 22,175,200 |
Mar 25, 2022 | 34.55 | 34.92 | 33.55 | 34.06 | 34.06 | 28,078,800 |
Mar 24, 2022 | 34.74 | 34.95 | 33.44 | 34.70 | 34.70 | 52,533,600 |
Mar 23, 2022 | 32.71 | 33.68 | 32.57 | 33.06 | 33.06 | 19,024,700 |
Mar 22, 2022 | 31.93 | 33.60 | 31.84 | 33.35 | 33.35 | 21,852,800 |
Mar 21, 2022 | 32.82 | 32.82 | 31.25 | 31.98 | 31.98 | 35,200,600 |
Mar 18, 2022 | 32.52 | 33.42 | 32.33 | 33.36 | 33.36 | 35,827,800 |
Mar 17, 2022 | 32.34 | 32.92 | 31.57 | 32.85 | 32.85 | 27,278,600 |
Mar 16, 2022 | 30.53 | 32.63 | 30.27 | 32.61 | 32.61 | 34,688,800 |
Mar 15, 2022 | 29.52 | 30.41 | 29.06 | 29.80 | 29.80 | 33,060,500 |
Mar 14, 2022 | 30.51 | 30.55 | 28.80 | 29.27 | 29.27 | 41,897,400 |
Mar 11, 2022 | 31.30 | 31.39 | 30.42 | 30.76 | 30.76 | 29,454,700 |
Mar 10, 2022 | 30.86 | 31.15 | 29.84 | 30.41 | 30.41 | 30,785,900 |
Mar 09, 2022 | 31.75 | 32.73 | 31.20 | 31.50 | 31.50 | 33,734,500 |
Mar 08, 2022 | 28.51 | 31.57 | 28.28 | 30.74 | 30.74 | 55,014,700 |
Mar 07, 2022 | 31.48 | 31.94 | 28.55 | 28.57 | 28.57 | 60,265,800 |
Mar 04, 2022 | 31.50 | 31.73 | 29.27 | 29.83 | 29.83 | 52,098,700 |
Mar 03, 2022 | 34.22 | 34.29 | 31.42 | 31.72 | 31.72 | 38,337,600 |
Mar 02, 2022 | 34.00 | 34.22 | 32.97 | 34.04 | 34.04 | 26,112,500 |
Mar 01, 2022 | 35.45 | 35.60 | 33.65 | 33.89 | 33.89 | 31,436,200 |
Feb 28, 2022 | 35.26 | 36.31 | 34.99 | 36.03 | 36.03 | 44,865,200 |
Feb 25, 2022 | 34.84 | 35.27 | 34.01 | 34.98 | 34.98 | 23,691,500 |
Feb 24, 2022 | 29.97 | 34.95 | 29.71 | 34.87 | 34.87 | 42,978,100 |
Feb 23, 2022 | 33.89 | 34.21 | 32.30 | 32.39 | 32.39 | 27,254,800 |
Feb 22, 2022 | 34.21 | 35.10 | 33.28 | 33.68 | 33.68 | 28,731,300 |
Feb 18, 2022 | 35.52 | 36.33 | 34.67 | 34.68 | 34.68 | 28,199,900 |
Feb 17, 2022 | 36.13 | 37.43 | 35.41 | 35.71 | 35.71 | 28,432,100 |
Feb 16, 2022 | 36.63 | 37.39 | 36.27 | 36.58 | 36.58 | 33,165,900 |
Feb 15, 2022 | 35.44 | 37.21 | 35.11 | 37.09 | 37.09 | 38,183,500 |
Feb 14, 2022 | 35.20 | 35.99 | 34.32 | 34.59 | 34.59 | 44,556,700 |
Feb 11, 2022 | 37.96 | 38.65 | 34.48 | 35.29 | 35.29 | 72,568,400 |
Feb 10, 2022 | 41.00 | 42.56 | 37.35 | 37.75 | 37.75 | 113,915,000 |
Feb 09, 2022 | 38.81 | 40.40 | 38.16 | 40.19 | 40.19 | 52,614,100 |
Feb 08, 2022 | 37.25 | 38.57 | 36.95 | 38.34 | 38.34 | 25,857,600 |
Feb 07, 2022 | 36.99 | 39.05 | 36.99 | 37.54 | 37.54 | 30,303,200 |
Feb 04, 2022 | 35.00 | 37.35 | 34.36 | 37.05 | 37.05 | 33,082,100 |
Feb 03, 2022 | 36.08 | 36.74 | 34.30 | 34.54 | 34.54 | 32,192,100 |
Feb 02, 2022 | 38.53 | 38.62 | 37.03 | 37.17 | 37.17 | 19,591,100 |
Feb 01, 2022 | 37.63 | 38.71 | 37.20 | 38.61 | 38.61 | 19,669,900 |
Jan 31, 2022 | 35.34 | 37.54 | 35.30 | 37.40 | 37.40 | 22,899,300 |
Jan 28, 2022 | 34.17 | 35.22 | 32.81 | 35.21 | 35.21 | 28,007,100 |
Jan 27, 2022 | 35.37 | 35.79 | 33.94 | 34.09 | 34.09 | 26,086,700 |
Jan 26, 2022 | 36.07 | 36.68 | 34.45 | 34.80 | 34.80 | 29,495,900 |
Jan 25, 2022 | 35.47 | 36.09 | 34.51 | 34.82 | 34.82 | 29,577,000 |
Jan 24, 2022 | 34.91 | 36.42 | 33.51 | 36.28 | 36.28 | 49,261,600 |
Jan 21, 2022 | 37.41 | 37.60 | 35.85 | 35.94 | 35.94 | 41,836,800 |
Jan 20, 2022 | 38.29 | 39.64 | 37.75 | 37.82 | 37.82 | 21,720,100 |
Jan 19, 2022 | 38.21 | 38.89 | 37.12 | 37.86 | 37.86 | 35,552,500 |
Jan 18, 2022 | 40.96 | 40.96 | 38.37 | 38.41 | 38.41 | 36,873,700 |
Jan 14, 2022 | 42.40 | 42.72 | 40.35 | 41.51 | 41.51 | 25,817,800 |
Jan 13, 2022 | 43.34 | 43.92 | 42.72 | 42.87 | 42.87 | 17,190,100 |
Jan 12, 2022 | 43.99 | 44.10 | 42.53 | 43.04 | 43.04 | 18,993,900 |
Jan 11, 2022 | 42.36 | 44.17 | 42.19 | 43.62 | 43.62 | 22,161,000 |
Jan 10, 2022 | 41.48 | 42.81 | 40.16 | 42.60 | 42.60 | 29,783,800 |
Jan 07, 2022 | 42.00 | 42.65 | 41.20 | 41.51 | 41.51 | 24,875,800 |
Jan 06, 2022 | 43.11 | 44.08 | 40.97 | 42.03 | 42.03 | 32,434,300 |
Jan 05, 2022 | 44.29 | 45.90 | 42.86 | 43.24 | 43.24 | 28,498,700 |
Jan 04, 2022 | 44.23 | 44.80 | 42.58 | 44.42 | 44.42 | 30,845,300 |
Jan 03, 2022 | 42.48 | 44.40 | 41.89 | 43.95 | 43.95 | 26,089,000 |
Dec 31, 2021 | 42.53 | 43.12 | 41.93 | 41.93 | 41.93 | 13,746,900 |
Dec 30, 2021 | 42.29 | 43.34 | 42.20 | 42.66 | 42.66 | 13,516,300 |
Dec 29, 2021 | 42.72 | 42.93 | 41.81 | 42.46 | 42.46 | 15,908,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |