Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 33.11 | 35.00 | 33.06 | 34.82 | 34.82 | 18,399,500 |
Jun 23, 2022 | 32.92 | 33.35 | 32.23 | 32.99 | 32.99 | 14,410,100 |
Jun 22, 2022 | 32.19 | 33.51 | 32.03 | 32.83 | 32.83 | 14,974,100 |
Jun 21, 2022 | 32.83 | 33.10 | 31.89 | 32.64 | 32.64 | 16,627,600 |
Jun 17, 2022 | 31.45 | 32.39 | 30.65 | 31.88 | 31.88 | 23,646,800 |
Jun 16, 2022 | 32.85 | 32.85 | 30.92 | 31.42 | 31.42 | 22,783,200 |
Jun 15, 2022 | 33.36 | 34.60 | 33.35 | 34.18 | 34.18 | 19,116,000 |
Jun 14, 2022 | 32.67 | 33.59 | 32.47 | 33.20 | 33.20 | 17,891,000 |
Jun 13, 2022 | 33.86 | 34.08 | 32.15 | 32.28 | 32.28 | 23,202,000 |
Jun 10, 2022 | 35.73 | 36.37 | 35.00 | 35.01 | 35.01 | 15,875,500 |
Jun 09, 2022 | 37.48 | 37.68 | 36.63 | 36.65 | 36.65 | 9,306,500 |
Jun 08, 2022 | 38.34 | 38.77 | 37.63 | 37.69 | 37.69 | 10,210,300 |
Jun 07, 2022 | 37.22 | 38.46 | 36.82 | 38.37 | 38.37 | 14,517,600 |
Jun 06, 2022 | 38.35 | 38.43 | 37.51 | 37.83 | 37.83 | 11,029,000 |
Jun 03, 2022 | 38.09 | 38.29 | 37.48 | 37.61 | 37.61 | 11,667,100 |
Jun 02, 2022 | 38.40 | 39.25 | 38.36 | 38.87 | 38.87 | 10,735,500 |
Jun 01, 2022 | 39.01 | 39.64 | 37.90 | 38.27 | 38.27 | 12,190,800 |
May 31, 2022 | 38.61 | 38.95 | 37.96 | 38.68 | 38.68 | 19,857,900 |
May 27, 2022 | 37.80 | 38.59 | 37.36 | 38.57 | 38.57 | 15,684,100 |
May 26, 2022 | 36.38 | 37.76 | 36.38 | 37.42 | 37.42 | 14,568,400 |
May 25, 2022 | 34.90 | 36.35 | 34.90 | 35.98 | 35.98 | 15,409,500 |
May 24, 2022 | 35.53 | 35.57 | 34.31 | 35.21 | 35.21 | 16,717,000 |
May 23, 2022 | 35.93 | 36.61 | 35.09 | 36.00 | 36.00 | 19,959,800 |
May 20, 2022 | 37.01 | 37.08 | 34.39 | 35.40 | 35.40 | 24,408,000 |
May 19, 2022 | 35.38 | 36.65 | 35.15 | 36.12 | 36.12 | 15,545,100 |
May 18, 2022 | 37.50 | 37.77 | 35.59 | 35.83 | 35.83 | 19,255,700 |
May 17, 2022 | 38.03 | 38.55 | 37.35 | 38.10 | 38.10 | 15,505,700 |
May 16, 2022 | 38.01 | 38.04 | 36.76 | 37.10 | 37.10 | 16,512,200 |
May 13, 2022 | 36.18 | 38.49 | 36.07 | 38.21 | 38.21 | 22,997,300 |
May 12, 2022 | 35.46 | 36.20 | 34.58 | 35.56 | 35.56 | 43,172,200 |
May 11, 2022 | 38.78 | 39.44 | 37.17 | 37.27 | 37.27 | 18,050,800 |
May 10, 2022 | 39.39 | 39.49 | 37.52 | 38.70 | 38.70 | 20,206,400 |
May 09, 2022 | 38.98 | 40.22 | 38.08 | 38.26 | 38.26 | 18,508,800 |
May 06, 2022 | 39.79 | 40.12 | 38.80 | 39.58 | 39.58 | 14,684,900 |
May 05, 2022 | 40.32 | 40.75 | 39.35 | 39.95 | 39.95 | 15,317,100 |
May 04, 2022 | 39.60 | 41.24 | 39.30 | 41.17 | 41.17 | 15,813,700 |
May 03, 2022 | 39.32 | 40.27 | 38.82 | 39.94 | 39.94 | 19,132,700 |
May 02, 2022 | 37.67 | 38.49 | 37.25 | 38.45 | 38.45 | 16,119,900 |
Apr 29, 2022 | 38.81 | 39.42 | 37.78 | 37.91 | 37.91 | 16,737,800 |
Apr 28, 2022 | 39.35 | 39.61 | 37.31 | 38.75 | 38.75 | 22,795,600 |
Apr 27, 2022 | 38.29 | 39.52 | 37.70 | 38.66 | 38.66 | 19,827,700 |
Apr 26, 2022 | 39.22 | 39.45 | 37.89 | 38.04 | 38.04 | 21,679,500 |
Apr 25, 2022 | 39.35 | 39.99 | 38.67 | 39.82 | 39.82 | 18,704,400 |
Apr 22, 2022 | 40.46 | 40.74 | 39.78 | 39.84 | 39.84 | 17,718,400 |
Apr 21, 2022 | 42.76 | 43.00 | 40.56 | 40.71 | 40.71 | 12,544,000 |
Apr 20, 2022 | 42.25 | 43.24 | 41.69 | 41.72 | 41.72 | 12,989,800 |
Apr 19, 2022 | 40.81 | 42.19 | 40.81 | 42.08 | 42.08 | 13,852,800 |
Apr 18, 2022 | 40.13 | 40.93 | 39.95 | 40.63 | 40.63 | 11,798,000 |
Apr 14, 2022 | 40.15 | 40.78 | 40.09 | 40.13 | 40.13 | 13,315,700 |
Apr 13, 2022 | 39.62 | 40.45 | 39.55 | 40.22 | 40.22 | 10,897,600 |
Apr 12, 2022 | 40.61 | 40.78 | 39.64 | 40.04 | 40.04 | 17,212,800 |
Apr 11, 2022 | 38.81 | 41.34 | 38.69 | 40.33 | 40.33 | 25,015,300 |
Apr 08, 2022 | 38.35 | 40.05 | 38.17 | 39.35 | 39.35 | 22,086,800 |
Apr 07, 2022 | 39.29 | 39.53 | 37.60 | 38.72 | 38.72 | 28,297,600 |
Apr 06, 2022 | 40.79 | 41.33 | 39.48 | 39.50 | 39.50 | 29,254,900 |
Apr 05, 2022 | 42.96 | 43.16 | 41.32 | 41.42 | 41.42 | 19,853,900 |
Apr 04, 2022 | 43.27 | 43.42 | 42.53 | 43.18 | 43.18 | 12,593,000 |
Apr 01, 2022 | 44.16 | 44.45 | 42.41 | 42.96 | 42.96 | 16,791,500 |
Mar 31, 2022 | 44.84 | 44.90 | 43.74 | 43.74 | 43.74 | 17,335,000 |
Mar 30, 2022 | 45.64 | 46.03 | 45.04 | 45.22 | 45.22 | 12,818,800 |
Mar 29, 2022 | 45.41 | 46.74 | 45.24 | 46.26 | 46.26 | 16,784,100 |
Mar 28, 2022 | 43.90 | 44.25 | 43.28 | 44.22 | 44.22 | 12,175,200 |
Mar 25, 2022 | 44.28 | 44.31 | 43.40 | 43.65 | 43.65 | 10,351,200 |
Mar 24, 2022 | 44.05 | 44.86 | 43.95 | 44.35 | 44.35 | 11,106,200 |
Mar 23, 2022 | 44.00 | 44.52 | 43.77 | 43.78 | 43.78 | 15,142,300 |
Mar 22, 2022 | 44.24 | 45.27 | 44.09 | 44.56 | 44.56 | 14,703,000 |
Mar 21, 2022 | 44.28 | 44.67 | 43.22 | 43.61 | 43.61 | 17,903,900 |
Mar 18, 2022 | 43.23 | 45.04 | 43.13 | 44.82 | 44.82 | 19,834,400 |
Mar 17, 2022 | 42.92 | 43.83 | 42.60 | 43.66 | 43.66 | 13,909,000 |
Mar 16, 2022 | 43.00 | 44.17 | 42.37 | 43.85 | 43.85 | 17,014,500 |
Mar 15, 2022 | 40.83 | 42.25 | 40.80 | 42.13 | 42.13 | 16,051,000 |
Mar 14, 2022 | 41.74 | 42.43 | 40.37 | 40.83 | 40.83 | 18,914,000 |
Mar 11, 2022 | 42.08 | 42.34 | 41.48 | 41.51 | 41.51 | 13,617,900 |
Mar 10, 2022 | 41.41 | 42.23 | 40.85 | 41.85 | 41.85 | 17,991,200 |
Mar 09, 2022 | 42.26 | 42.86 | 41.80 | 42.28 | 42.28 | 21,309,000 |
Mar 08, 2022 | 40.84 | 42.31 | 39.96 | 40.20 | 40.20 | 24,145,100 |
Mar 07, 2022 | 42.29 | 42.44 | 39.75 | 39.83 | 39.83 | 25,949,900 |
Mar 04, 2022 | 44.03 | 44.16 | 41.99 | 42.40 | 42.40 | 26,534,700 |
Mar 03, 2022 | 46.21 | 46.74 | 44.61 | 44.90 | 44.90 | 18,956,300 |
Mar 02, 2022 | 44.68 | 46.60 | 44.56 | 46.32 | 46.32 | 19,006,400 |
Mar 01, 2022 | 46.02 | 46.16 | 44.16 | 44.52 | 44.52 | 21,534,200 |
Feb 28, 2022 | 46.24 | 47.12 | 45.84 | 46.72 | 46.72 | 18,226,700 |
Feb 25, 2022 | 46.35 | 47.48 | 45.85 | 47.43 | 47.43 | 13,465,100 |
Feb 24, 2022 | 44.15 | 46.41 | 43.91 | 46.35 | 46.35 | 21,003,700 |
Feb 23, 2022 | 47.26 | 48.30 | 46.26 | 46.38 | 46.38 | 13,667,700 |
Feb 22, 2022 | 47.78 | 47.94 | 46.16 | 46.77 | 46.77 | 19,620,300 |
Feb 18, 2022 | 48.92 | 49.21 | 47.92 | 48.60 | 48.60 | 16,615,900 |
Feb 17, 2022 | 49.81 | 49.85 | 48.66 | 48.82 | 48.82 | 13,482,800 |
Feb 16, 2022 | 49.43 | 50.57 | 49.26 | 50.43 | 50.43 | 13,865,500 |
Feb 15, 2022 | 49.36 | 49.91 | 48.93 | 49.67 | 49.67 | 15,238,500 |
Feb 14, 2022 | 48.87 | 49.19 | 48.00 | 48.40 | 48.40 | 17,549,800 |
Feb 11, 2022 | 50.64 | 50.97 | 48.54 | 48.83 | 48.83 | 20,183,800 |
Feb 10, 2022 | 49.73 | 51.79 | 49.60 | 50.34 | 50.34 | 17,017,600 |
Feb 09, 2022 | 50.31 | 51.68 | 50.16 | 50.72 | 50.72 | 24,290,800 |
Feb 08, 2022 | 48.74 | 49.88 | 47.58 | 49.46 | 49.46 | 38,629,700 |
Feb 07, 2022 | 51.49 | 52.00 | 50.52 | 50.71 | 50.71 | 18,046,500 |
Feb 04, 2022 | 51.62 | 51.85 | 50.52 | 51.29 | 51.29 | 22,794,900 |
Feb 03, 2022 | 52.60 | 54.42 | 52.55 | 53.11 | 53.11 | 23,751,800 |
Feb 02, 2022 | 54.92 | 55.55 | 51.68 | 53.50 | 53.50 | 34,371,700 |
Feb 01, 2022 | 52.85 | 54.24 | 52.12 | 54.07 | 54.07 | 23,169,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |