Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 31.67 | 33.62 | 31.50 | 32.26 | 32.26 | 564,500 |
Jun 30, 2022 | 33.76 | 33.84 | 30.73 | 31.65 | 31.65 | 1,162,700 |
Jun 29, 2022 | 33.53 | 34.37 | 32.53 | 34.14 | 34.14 | 445,800 |
Jun 28, 2022 | 35.94 | 36.59 | 33.29 | 33.32 | 33.32 | 679,600 |
Jun 27, 2022 | 37.00 | 37.18 | 35.49 | 35.51 | 35.51 | 544,500 |
Jun 24, 2022 | 36.75 | 37.96 | 36.45 | 36.87 | 36.87 | 806,600 |
Jun 23, 2022 | 35.00 | 36.77 | 34.80 | 36.28 | 36.28 | 895,700 |
Jun 22, 2022 | 33.23 | 34.90 | 33.01 | 34.78 | 34.78 | 936,900 |
Jun 21, 2022 | 33.90 | 35.45 | 33.56 | 33.89 | 33.89 | 1,285,100 |
Jun 17, 2022 | 32.72 | 33.95 | 32.28 | 33.32 | 33.32 | 1,322,000 |
Jun 16, 2022 | 32.37 | 34.15 | 30.78 | 32.86 | 32.86 | 2,279,900 |
Jun 15, 2022 | 33.95 | 35.69 | 32.65 | 34.17 | 34.17 | 1,518,300 |
Jun 14, 2022 | 33.15 | 34.32 | 32.38 | 33.41 | 33.41 | 1,094,700 |
Jun 13, 2022 | 32.78 | 33.84 | 30.28 | 33.11 | 33.11 | 1,747,100 |
Jun 10, 2022 | 37.70 | 37.95 | 34.13 | 34.40 | 34.40 | 1,650,400 |
Jun 09, 2022 | 38.32 | 40.59 | 37.61 | 39.16 | 39.16 | 1,177,700 |
Jun 08, 2022 | 38.33 | 39.65 | 37.12 | 39.25 | 39.25 | 1,747,100 |
Jun 07, 2022 | 41.20 | 42.66 | 40.06 | 40.26 | 40.26 | 1,233,000 |
Jun 06, 2022 | 42.38 | 43.49 | 41.31 | 41.70 | 41.70 | 1,170,900 |
Jun 03, 2022 | 39.66 | 41.96 | 38.35 | 41.71 | 41.71 | 1,027,200 |
Jun 02, 2022 | 39.49 | 42.43 | 39.20 | 39.98 | 39.98 | 1,560,000 |
Jun 01, 2022 | 37.47 | 39.94 | 36.02 | 39.85 | 39.85 | 1,454,900 |
May 31, 2022 | 37.50 | 38.74 | 36.36 | 37.55 | 37.55 | 1,584,900 |
May 27, 2022 | 35.75 | 39.99 | 35.75 | 37.36 | 37.36 | 2,109,100 |
May 26, 2022 | 31.09 | 37.98 | 30.95 | 35.72 | 35.72 | 3,251,400 |
May 25, 2022 | 30.39 | 31.17 | 29.81 | 30.80 | 30.80 | 1,104,000 |
May 24, 2022 | 31.30 | 31.30 | 28.51 | 30.24 | 30.24 | 1,358,800 |
May 23, 2022 | 28.35 | 31.97 | 28.03 | 31.83 | 31.83 | 2,704,400 |
May 20, 2022 | 27.55 | 28.03 | 26.11 | 27.75 | 27.75 | 1,786,700 |
May 19, 2022 | 26.42 | 28.33 | 26.08 | 26.99 | 26.99 | 2,655,600 |
May 18, 2022 | 26.02 | 27.14 | 24.81 | 25.61 | 25.61 | 1,972,000 |
May 17, 2022 | 26.61 | 27.05 | 24.73 | 26.40 | 26.40 | 2,674,200 |
May 16, 2022 | 27.50 | 27.83 | 25.01 | 25.50 | 25.50 | 2,530,200 |
May 13, 2022 | 26.55 | 28.30 | 25.95 | 27.00 | 27.00 | 5,340,000 |
May 12, 2022 | 22.74 | 26.07 | 20.05 | 25.11 | 25.11 | 24,331,100 |
May 11, 2022 | 40.00 | 40.48 | 34.07 | 34.37 | 34.37 | 7,713,100 |
May 10, 2022 | 42.20 | 42.72 | 39.25 | 40.80 | 40.80 | 1,972,700 |
May 09, 2022 | 44.72 | 44.72 | 41.08 | 41.08 | 41.08 | 2,604,200 |
May 06, 2022 | 45.02 | 47.30 | 43.60 | 45.56 | 45.56 | 1,643,600 |
May 05, 2022 | 48.13 | 49.28 | 45.22 | 45.74 | 45.74 | 1,328,500 |
May 04, 2022 | 48.30 | 49.33 | 45.61 | 49.16 | 49.16 | 1,173,600 |
May 03, 2022 | 49.38 | 49.40 | 47.11 | 47.38 | 47.38 | 851,400 |
May 02, 2022 | 47.80 | 49.36 | 46.44 | 49.25 | 49.25 | 877,800 |
Apr 29, 2022 | 47.82 | 49.99 | 47.39 | 47.77 | 47.77 | 581,600 |
Apr 28, 2022 | 48.05 | 49.15 | 46.00 | 48.14 | 48.14 | 1,239,300 |
Apr 27, 2022 | 47.61 | 48.77 | 46.50 | 47.00 | 47.00 | 1,175,700 |
Apr 26, 2022 | 52.40 | 52.60 | 45.83 | 46.89 | 46.89 | 2,606,000 |
Apr 25, 2022 | 50.80 | 53.21 | 50.05 | 52.78 | 52.78 | 603,100 |
Apr 22, 2022 | 52.44 | 52.88 | 50.19 | 51.19 | 51.19 | 689,200 |
Apr 21, 2022 | 54.88 | 55.89 | 52.03 | 52.07 | 52.07 | 949,200 |
Apr 20, 2022 | 55.63 | 56.18 | 54.10 | 54.30 | 54.30 | 789,800 |
Apr 19, 2022 | 53.50 | 57.10 | 53.10 | 55.55 | 55.55 | 1,589,400 |
Apr 18, 2022 | 53.00 | 53.76 | 51.01 | 53.72 | 53.72 | 692,600 |
Apr 14, 2022 | 52.21 | 53.38 | 51.75 | 52.99 | 52.99 | 802,200 |
Apr 13, 2022 | 51.51 | 53.24 | 50.35 | 52.12 | 52.12 | 1,806,000 |
Apr 12, 2022 | 52.54 | 54.50 | 51.10 | 51.16 | 51.16 | 1,729,700 |
Apr 11, 2022 | 49.10 | 52.48 | 49.00 | 52.31 | 52.31 | 1,043,400 |
Apr 08, 2022 | 51.61 | 51.85 | 49.75 | 50.57 | 50.57 | 956,800 |
Apr 07, 2022 | 52.17 | 52.95 | 49.28 | 52.04 | 52.04 | 1,616,200 |
Apr 06, 2022 | 52.00 | 52.95 | 50.50 | 52.15 | 52.15 | 1,940,800 |
Apr 05, 2022 | 57.52 | 57.74 | 52.66 | 53.51 | 53.51 | 2,507,400 |
Apr 04, 2022 | 56.80 | 58.69 | 54.75 | 57.65 | 57.65 | 1,830,700 |
Apr 01, 2022 | 56.43 | 57.75 | 54.50 | 56.83 | 56.83 | 2,402,200 |
Mar 31, 2022 | 62.50 | 63.54 | 55.13 | 55.27 | 55.27 | 3,932,800 |
Mar 30, 2022 | 63.00 | 66.00 | 61.27 | 61.92 | 61.92 | 4,269,900 |
Mar 29, 2022 | 56.69 | 64.93 | 56.08 | 62.77 | 62.77 | 4,884,100 |
Mar 28, 2022 | 55.11 | 57.05 | 53.57 | 55.85 | 55.85 | 1,170,500 |
Mar 25, 2022 | 58.00 | 58.38 | 53.71 | 54.92 | 54.92 | 1,438,000 |
Mar 24, 2022 | 57.07 | 59.19 | 56.45 | 57.77 | 57.77 | 1,037,900 |
Mar 23, 2022 | 59.16 | 59.24 | 55.04 | 56.90 | 56.90 | 1,532,500 |
Mar 22, 2022 | 59.13 | 62.01 | 59.13 | 59.37 | 59.37 | 2,270,000 |
Mar 21, 2022 | 58.18 | 59.38 | 56.80 | 58.90 | 58.90 | 1,387,700 |
Mar 18, 2022 | 56.85 | 60.00 | 56.30 | 58.54 | 58.54 | 2,922,800 |
Mar 17, 2022 | 51.49 | 57.49 | 50.80 | 57.26 | 57.26 | 3,035,600 |
Mar 16, 2022 | 50.54 | 52.20 | 49.31 | 51.58 | 51.58 | 1,688,300 |
Mar 15, 2022 | 47.25 | 50.14 | 47.00 | 49.41 | 49.41 | 1,303,700 |
Mar 14, 2022 | 47.80 | 49.75 | 46.50 | 48.28 | 48.28 | 1,575,000 |
Mar 11, 2022 | 51.59 | 52.01 | 47.81 | 48.80 | 48.80 | 3,101,200 |
Mar 10, 2022 | 49.50 | 53.38 | 48.34 | 52.97 | 52.97 | 1,408,700 |
Mar 09, 2022 | 48.40 | 52.30 | 48.04 | 50.81 | 50.81 | 2,090,300 |
Mar 08, 2022 | 45.34 | 48.98 | 43.50 | 47.48 | 47.48 | 1,714,700 |
Mar 07, 2022 | 48.95 | 49.04 | 44.90 | 45.11 | 45.11 | 1,802,500 |
Mar 04, 2022 | 45.99 | 51.04 | 45.32 | 49.37 | 49.37 | 2,930,400 |
Mar 03, 2022 | 44.90 | 47.87 | 43.35 | 45.89 | 45.89 | 3,783,200 |
Mar 02, 2022 | 46.10 | 46.81 | 44.01 | 44.22 | 44.22 | 2,953,100 |
Mar 01, 2022 | 49.11 | 49.40 | 46.18 | 47.52 | 47.52 | 3,063,900 |
Feb 28, 2022 | 47.00 | 49.25 | 46.24 | 48.21 | 48.21 | 1,325,500 |
Feb 25, 2022 | 48.53 | 48.53 | 45.78 | 47.25 | 47.25 | 1,128,700 |
Feb 24, 2022 | 43.20 | 48.73 | 42.84 | 48.72 | 48.72 | 1,669,700 |
Feb 23, 2022 | 49.01 | 49.72 | 44.55 | 44.99 | 44.99 | 2,187,800 |
Feb 22, 2022 | 49.00 | 52.27 | 48.01 | 48.16 | 48.16 | 1,021,500 |
Feb 18, 2022 | 50.80 | 51.87 | 48.77 | 50.66 | 50.66 | 1,043,300 |
Feb 17, 2022 | 52.94 | 53.89 | 50.02 | 50.02 | 50.02 | 869,300 |
Feb 16, 2022 | 53.50 | 55.35 | 52.11 | 53.66 | 53.66 | 1,112,200 |
Feb 15, 2022 | 52.48 | 53.69 | 51.61 | 53.52 | 53.52 | 959,100 |
Feb 14, 2022 | 51.50 | 53.65 | 50.45 | 51.28 | 51.28 | 1,148,000 |
Feb 11, 2022 | 56.00 | 56.50 | 50.86 | 51.79 | 51.79 | 2,517,900 |
Feb 10, 2022 | 57.29 | 60.28 | 54.33 | 56.05 | 56.05 | 2,432,300 |
Feb 09, 2022 | 59.93 | 60.00 | 56.21 | 58.64 | 58.64 | 1,778,600 |
Feb 08, 2022 | 56.81 | 58.92 | 54.06 | 58.50 | 58.50 | 1,822,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |