Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 37.35 | 38.33 | 36.16 | 37.07 | 37.07 | 29,617,530 |
Jun 27, 2022 | 39.46 | 39.63 | 38.34 | 39.13 | 39.13 | 16,433,800 |
Jun 24, 2022 | 40.86 | 41.49 | 38.90 | 40.79 | 40.79 | 25,301,200 |
Jun 23, 2022 | 39.27 | 40.01 | 38.42 | 39.24 | 39.24 | 29,451,800 |
Jun 22, 2022 | 36.82 | 37.35 | 35.36 | 36.80 | 36.80 | 20,164,500 |
Jun 21, 2022 | 35.02 | 37.02 | 34.79 | 35.75 | 35.75 | 24,530,900 |
Jun 17, 2022 | 33.50 | 34.00 | 32.93 | 33.15 | 33.15 | 22,364,500 |
Jun 16, 2022 | 31.00 | 32.16 | 30.82 | 31.80 | 31.80 | 9,058,400 |
Jun 15, 2022 | 32.52 | 32.80 | 31.56 | 32.49 | 32.49 | 11,237,800 |
Jun 14, 2022 | 30.84 | 32.78 | 30.70 | 32.22 | 32.22 | 15,859,500 |
Jun 13, 2022 | 29.71 | 30.40 | 28.22 | 29.05 | 29.05 | 13,433,100 |
Jun 10, 2022 | 29.90 | 31.19 | 29.79 | 29.93 | 29.93 | 11,273,400 |
Jun 09, 2022 | 28.27 | 29.99 | 28.25 | 29.49 | 29.49 | 7,898,400 |
Jun 08, 2022 | 30.11 | 30.29 | 29.36 | 29.96 | 29.96 | 12,254,000 |
Jun 07, 2022 | 28.67 | 30.05 | 28.32 | 29.72 | 29.72 | 9,047,000 |
Jun 06, 2022 | 28.31 | 30.00 | 28.22 | 29.07 | 29.07 | 15,817,000 |
Jun 03, 2022 | 25.52 | 26.52 | 25.51 | 26.21 | 26.21 | 4,874,600 |
Jun 02, 2022 | 25.62 | 26.57 | 24.71 | 26.41 | 26.41 | 9,150,900 |
Jun 01, 2022 | 25.41 | 26.04 | 24.99 | 25.46 | 25.46 | 7,849,500 |
May 31, 2022 | 25.50 | 25.51 | 24.57 | 25.07 | 25.07 | 11,545,200 |
May 27, 2022 | 24.49 | 24.50 | 22.90 | 24.28 | 24.28 | 8,967,600 |
May 26, 2022 | 22.43 | 24.30 | 22.43 | 24.18 | 24.18 | 7,011,100 |
May 25, 2022 | 22.44 | 22.70 | 21.59 | 22.40 | 22.40 | 8,670,300 |
May 24, 2022 | 22.77 | 22.85 | 21.52 | 21.76 | 21.76 | 10,523,200 |
May 23, 2022 | 23.32 | 23.51 | 22.51 | 23.47 | 23.47 | 6,681,900 |
May 20, 2022 | 24.73 | 25.00 | 23.04 | 24.00 | 24.00 | 11,236,100 |
May 19, 2022 | 24.09 | 24.47 | 23.61 | 23.99 | 23.99 | 8,131,100 |
May 18, 2022 | 23.35 | 24.59 | 23.18 | 23.41 | 23.41 | 8,349,400 |
May 17, 2022 | 23.71 | 24.43 | 23.05 | 23.74 | 23.74 | 10,972,800 |
May 16, 2022 | 22.10 | 22.85 | 21.80 | 22.02 | 22.02 | 7,885,000 |
May 13, 2022 | 21.80 | 22.22 | 21.31 | 21.82 | 21.82 | 17,024,200 |
May 12, 2022 | 20.10 | 21.44 | 19.34 | 20.12 | 20.12 | 14,153,000 |
May 11, 2022 | 21.07 | 21.83 | 20.07 | 20.13 | 20.13 | 18,696,100 |
May 10, 2022 | 20.31 | 21.30 | 18.90 | 19.67 | 19.67 | 9,887,200 |
May 09, 2022 | 20.15 | 20.35 | 18.83 | 18.90 | 18.90 | 7,334,900 |
May 06, 2022 | 21.68 | 21.86 | 20.69 | 20.92 | 20.92 | 5,113,800 |
May 05, 2022 | 22.83 | 23.35 | 21.16 | 21.67 | 21.67 | 5,824,000 |
May 04, 2022 | 22.45 | 23.69 | 22.09 | 23.59 | 23.59 | 4,998,200 |
May 03, 2022 | 23.10 | 23.59 | 22.65 | 22.93 | 22.93 | 4,183,300 |
May 02, 2022 | 22.22 | 23.59 | 22.07 | 23.33 | 23.33 | 6,075,600 |
Apr 29, 2022 | 24.08 | 24.40 | 22.37 | 22.43 | 22.43 | 8,061,300 |
Apr 28, 2022 | 22.50 | 22.79 | 20.50 | 22.12 | 22.12 | 8,346,200 |
Apr 27, 2022 | 22.46 | 23.00 | 22.09 | 22.18 | 22.18 | 9,124,600 |
Apr 26, 2022 | 22.44 | 22.51 | 21.15 | 21.15 | 21.15 | 5,323,000 |
Apr 25, 2022 | 21.35 | 22.44 | 21.12 | 22.31 | 22.31 | 8,415,000 |
Apr 22, 2022 | 22.57 | 23.35 | 22.31 | 22.33 | 22.33 | 6,285,200 |
Apr 21, 2022 | 24.00 | 24.27 | 22.05 | 22.47 | 22.47 | 8,967,300 |
Apr 20, 2022 | 24.81 | 24.81 | 23.17 | 23.49 | 23.49 | 7,748,700 |
Apr 19, 2022 | 25.16 | 25.59 | 24.14 | 25.34 | 25.34 | 5,064,900 |
Apr 18, 2022 | 25.40 | 25.95 | 24.70 | 25.66 | 25.66 | 4,086,100 |
Apr 14, 2022 | 25.80 | 26.42 | 25.60 | 25.71 | 25.71 | 4,646,800 |
Apr 13, 2022 | 25.09 | 26.43 | 24.63 | 26.03 | 26.03 | 4,807,800 |
Apr 12, 2022 | 25.84 | 25.87 | 24.81 | 24.93 | 24.93 | 5,592,500 |
Apr 11, 2022 | 24.69 | 25.58 | 24.22 | 25.25 | 25.25 | 8,732,900 |
Apr 08, 2022 | 26.39 | 26.56 | 25.56 | 25.86 | 25.86 | 5,502,700 |
Apr 07, 2022 | 27.28 | 28.03 | 25.83 | 26.39 | 26.39 | 9,405,800 |
Apr 06, 2022 | 27.59 | 27.85 | 26.74 | 27.52 | 27.52 | 6,439,600 |
Apr 05, 2022 | 28.37 | 28.64 | 27.56 | 27.80 | 27.80 | 6,628,300 |
Apr 04, 2022 | 28.68 | 29.69 | 28.24 | 28.66 | 28.66 | 11,092,800 |
Apr 01, 2022 | 27.35 | 28.22 | 26.59 | 27.24 | 27.24 | 11,828,600 |
Mar 31, 2022 | 27.00 | 27.25 | 25.57 | 25.81 | 25.81 | 9,555,700 |
Mar 30, 2022 | 27.10 | 28.23 | 26.88 | 27.13 | 27.13 | 9,251,400 |
Mar 29, 2022 | 27.30 | 27.60 | 26.30 | 26.60 | 26.60 | 8,711,100 |
Mar 28, 2022 | 26.77 | 27.31 | 25.75 | 26.48 | 26.48 | 8,219,000 |
Mar 25, 2022 | 26.45 | 27.13 | 25.91 | 26.40 | 26.40 | 6,907,500 |
Mar 24, 2022 | 27.34 | 27.90 | 26.21 | 27.86 | 27.86 | 9,894,400 |
Mar 23, 2022 | 26.49 | 28.30 | 26.40 | 27.28 | 27.28 | 7,297,300 |
Mar 22, 2022 | 27.40 | 27.77 | 26.53 | 27.33 | 27.33 | 11,153,000 |
Mar 21, 2022 | 27.19 | 27.92 | 25.67 | 26.33 | 26.33 | 11,795,100 |
Mar 18, 2022 | 25.80 | 28.90 | 25.52 | 28.19 | 28.19 | 18,296,100 |
Mar 17, 2022 | 25.02 | 25.26 | 23.75 | 25.10 | 25.10 | 14,720,300 |
Mar 16, 2022 | 23.80 | 26.50 | 23.61 | 26.05 | 26.05 | 38,067,800 |
Mar 15, 2022 | 17.91 | 20.08 | 16.86 | 19.75 | 19.75 | 30,762,100 |
Mar 14, 2022 | 20.05 | 20.36 | 17.45 | 17.60 | 17.60 | 41,534,200 |
Mar 11, 2022 | 26.82 | 26.83 | 21.92 | 22.17 | 22.17 | 19,696,000 |
Mar 10, 2022 | 26.07 | 26.55 | 25.23 | 25.99 | 25.99 | 10,703,500 |
Mar 09, 2022 | 25.81 | 27.91 | 25.42 | 27.63 | 27.63 | 13,420,100 |
Mar 08, 2022 | 25.19 | 25.19 | 24.04 | 24.24 | 24.24 | 12,101,400 |
Mar 07, 2022 | 27.22 | 27.92 | 25.69 | 25.70 | 25.70 | 8,421,500 |
Mar 04, 2022 | 27.44 | 28.01 | 26.65 | 27.23 | 27.23 | 7,710,700 |
Mar 03, 2022 | 30.63 | 30.64 | 27.56 | 27.90 | 27.90 | 9,776,300 |
Mar 02, 2022 | 30.88 | 31.95 | 29.54 | 30.09 | 30.09 | 9,556,700 |
Mar 01, 2022 | 30.33 | 31.45 | 29.80 | 30.42 | 30.42 | 9,110,100 |
Feb 28, 2022 | 27.86 | 31.00 | 27.83 | 30.45 | 30.45 | 13,649,700 |
Feb 25, 2022 | 27.72 | 28.12 | 25.75 | 27.89 | 27.89 | 10,040,600 |
Feb 24, 2022 | 25.37 | 27.42 | 25.04 | 27.36 | 27.36 | 12,095,900 |
Feb 23, 2022 | 28.80 | 29.24 | 27.46 | 27.60 | 27.60 | 8,005,100 |
Feb 22, 2022 | 27.88 | 28.68 | 27.26 | 27.69 | 27.69 | 9,634,000 |
Feb 18, 2022 | 29.63 | 29.83 | 28.38 | 28.55 | 28.55 | 5,911,900 |
Feb 17, 2022 | 29.68 | 30.30 | 29.42 | 29.63 | 29.63 | 4,278,400 |
Feb 16, 2022 | 29.93 | 30.20 | 29.44 | 29.79 | 29.79 | 4,085,100 |
Feb 15, 2022 | 29.49 | 30.23 | 29.22 | 30.18 | 30.18 | 7,910,500 |
Feb 14, 2022 | 27.69 | 28.80 | 27.51 | 28.48 | 28.48 | 5,608,600 |
Feb 11, 2022 | 29.42 | 29.72 | 27.69 | 28.14 | 28.14 | 7,177,500 |
Feb 10, 2022 | 28.93 | 29.99 | 28.61 | 29.37 | 29.37 | 8,007,800 |
Feb 09, 2022 | 30.02 | 30.50 | 29.74 | 30.13 | 30.13 | 11,363,500 |
Feb 08, 2022 | 28.36 | 29.05 | 28.02 | 29.00 | 29.00 | 4,994,000 |
Feb 07, 2022 | 27.66 | 29.03 | 27.59 | 28.63 | 28.63 | 7,263,500 |
Feb 04, 2022 | 27.08 | 28.96 | 27.08 | 28.70 | 28.70 | 8,114,400 |
Feb 03, 2022 | 26.80 | 27.90 | 26.56 | 26.83 | 26.83 | 5,977,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |