Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 32.21 | 34.83 | 32.13 | 34.76 | 34.76 | 3,511,400 |
Jun 23, 2022 | 30.36 | 32.22 | 30.32 | 31.61 | 31.61 | 3,992,700 |
Jun 22, 2022 | 29.31 | 31.01 | 29.31 | 30.07 | 30.07 | 3,699,000 |
Jun 21, 2022 | 28.77 | 30.67 | 28.75 | 29.91 | 29.91 | 5,973,900 |
Jun 17, 2022 | 27.51 | 28.95 | 27.51 | 28.27 | 28.27 | 4,428,500 |
Jun 16, 2022 | 29.22 | 29.49 | 27.05 | 27.45 | 27.45 | 3,997,300 |
Jun 15, 2022 | 30.14 | 30.49 | 28.89 | 30.12 | 30.12 | 3,200,300 |
Jun 14, 2022 | 29.66 | 30.63 | 28.98 | 29.49 | 29.49 | 1,820,200 |
Jun 13, 2022 | 31.16 | 31.39 | 29.01 | 29.44 | 29.44 | 2,877,000 |
Jun 10, 2022 | 35.12 | 35.25 | 32.15 | 32.45 | 32.45 | 3,096,600 |
Jun 09, 2022 | 37.86 | 38.03 | 35.69 | 35.80 | 35.80 | 2,969,200 |
Jun 08, 2022 | 37.24 | 38.71 | 36.84 | 37.76 | 37.76 | 4,813,700 |
Jun 07, 2022 | 38.58 | 40.93 | 38.34 | 40.58 | 40.58 | 4,806,500 |
Jun 06, 2022 | 38.75 | 39.51 | 37.81 | 39.14 | 39.14 | 2,097,400 |
Jun 03, 2022 | 38.37 | 39.54 | 37.52 | 38.07 | 38.07 | 1,587,400 |
Jun 02, 2022 | 36.16 | 39.95 | 36.16 | 39.36 | 39.36 | 2,174,100 |
Jun 01, 2022 | 36.01 | 38.41 | 35.76 | 36.23 | 36.23 | 2,079,300 |
May 31, 2022 | 37.19 | 37.62 | 35.16 | 35.65 | 35.65 | 1,932,700 |
May 27, 2022 | 35.99 | 37.35 | 35.71 | 37.19 | 37.19 | 1,119,900 |
May 26, 2022 | 33.92 | 35.75 | 33.61 | 35.09 | 35.09 | 1,099,700 |
May 25, 2022 | 33.28 | 34.94 | 33.26 | 34.53 | 34.53 | 2,253,500 |
May 24, 2022 | 35.02 | 35.06 | 33.25 | 33.47 | 33.47 | 1,726,700 |
May 23, 2022 | 36.13 | 36.40 | 34.25 | 35.69 | 35.69 | 1,690,300 |
May 20, 2022 | 37.48 | 37.75 | 34.65 | 36.27 | 36.27 | 1,812,300 |
May 19, 2022 | 35.39 | 38.23 | 35.06 | 36.69 | 36.69 | 3,489,500 |
May 18, 2022 | 36.71 | 37.28 | 34.77 | 35.25 | 35.25 | 3,133,400 |
May 17, 2022 | 39.26 | 39.70 | 36.48 | 37.28 | 37.28 | 3,204,400 |
May 16, 2022 | 40.86 | 41.75 | 37.84 | 38.12 | 38.12 | 4,683,900 |
May 13, 2022 | 39.55 | 41.54 | 38.98 | 41.51 | 41.51 | 2,248,300 |
May 12, 2022 | 36.38 | 38.82 | 35.43 | 37.89 | 37.89 | 2,198,700 |
May 11, 2022 | 38.90 | 40.26 | 36.57 | 37.02 | 37.02 | 1,917,100 |
May 10, 2022 | 41.24 | 42.20 | 38.07 | 39.49 | 39.49 | 2,034,700 |
May 09, 2022 | 42.48 | 43.12 | 39.28 | 39.83 | 39.83 | 1,442,200 |
May 06, 2022 | 45.66 | 45.66 | 41.88 | 43.66 | 43.66 | 1,902,500 |
May 05, 2022 | 49.00 | 49.00 | 45.33 | 46.14 | 46.14 | 919,900 |
May 04, 2022 | 48.78 | 50.27 | 45.51 | 50.00 | 50.00 | 1,228,700 |
May 03, 2022 | 49.33 | 50.23 | 48.38 | 48.73 | 48.73 | 822,700 |
May 02, 2022 | 48.00 | 49.95 | 47.04 | 49.84 | 49.84 | 838,100 |
Apr 29, 2022 | 50.52 | 52.13 | 48.24 | 48.33 | 48.33 | 696,200 |
Apr 28, 2022 | 49.62 | 51.71 | 48.45 | 51.01 | 51.01 | 901,600 |
Apr 27, 2022 | 49.70 | 51.21 | 48.23 | 48.92 | 48.92 | 1,174,400 |
Apr 26, 2022 | 50.87 | 50.87 | 47.97 | 49.48 | 49.48 | 1,241,500 |
Apr 25, 2022 | 48.64 | 50.84 | 48.61 | 50.81 | 50.81 | 1,263,300 |
Apr 22, 2022 | 49.71 | 50.37 | 48.08 | 49.05 | 49.05 | 1,056,300 |
Apr 21, 2022 | 52.26 | 53.38 | 49.21 | 49.29 | 49.29 | 924,500 |
Apr 20, 2022 | 54.05 | 54.05 | 51.44 | 51.49 | 51.49 | 877,400 |
Apr 19, 2022 | 52.05 | 55.34 | 51.49 | 53.96 | 53.96 | 1,087,900 |
Apr 18, 2022 | 51.75 | 52.05 | 49.99 | 51.64 | 51.64 | 1,087,800 |
Apr 14, 2022 | 55.27 | 55.27 | 52.24 | 52.26 | 52.26 | 1,507,300 |
Apr 13, 2022 | 52.99 | 56.03 | 52.02 | 55.58 | 55.58 | 1,087,400 |
Apr 12, 2022 | 54.41 | 55.93 | 52.26 | 52.64 | 52.64 | 1,230,200 |
Apr 11, 2022 | 50.45 | 54.04 | 49.73 | 53.49 | 53.49 | 1,128,700 |
Apr 08, 2022 | 52.43 | 52.69 | 51.04 | 51.37 | 51.37 | 547,900 |
Apr 07, 2022 | 52.30 | 53.83 | 51.22 | 52.59 | 52.59 | 946,800 |
Apr 06, 2022 | 54.19 | 54.49 | 51.44 | 52.70 | 52.70 | 1,755,500 |
Apr 05, 2022 | 57.41 | 57.41 | 54.76 | 55.51 | 55.51 | 818,300 |
Apr 04, 2022 | 55.97 | 58.22 | 55.96 | 57.45 | 57.45 | 1,386,000 |
Apr 01, 2022 | 55.25 | 56.58 | 54.94 | 55.60 | 55.60 | 842,000 |
Mar 31, 2022 | 56.00 | 56.39 | 54.57 | 54.78 | 54.78 | 1,154,400 |
Mar 30, 2022 | 56.05 | 57.53 | 55.08 | 56.12 | 56.12 | 1,231,600 |
Mar 29, 2022 | 55.47 | 57.69 | 55.46 | 56.88 | 56.88 | 1,278,100 |
Mar 28, 2022 | 53.41 | 55.20 | 52.69 | 54.38 | 54.38 | 1,642,900 |
Mar 25, 2022 | 56.07 | 56.77 | 52.19 | 53.34 | 53.34 | 1,775,100 |
Mar 24, 2022 | 55.00 | 56.31 | 54.64 | 56.24 | 56.24 | 2,463,000 |
Mar 23, 2022 | 54.28 | 56.45 | 53.36 | 54.87 | 54.87 | 1,432,100 |
Mar 22, 2022 | 53.44 | 55.73 | 52.97 | 55.43 | 55.43 | 2,572,500 |
Mar 21, 2022 | 51.33 | 53.54 | 50.60 | 53.08 | 53.08 | 2,191,300 |
Mar 18, 2022 | 49.18 | 52.31 | 49.05 | 51.25 | 51.25 | 2,806,000 |
Mar 17, 2022 | 44.39 | 49.34 | 43.63 | 48.58 | 48.58 | 3,449,800 |
Mar 16, 2022 | 43.90 | 47.18 | 42.06 | 44.66 | 44.66 | 6,163,700 |
Mar 15, 2022 | 42.90 | 43.95 | 41.65 | 43.49 | 43.49 | 4,892,800 |
Mar 14, 2022 | 45.85 | 46.02 | 42.68 | 43.20 | 43.20 | 1,985,500 |
Mar 11, 2022 | 49.92 | 50.55 | 46.24 | 46.40 | 46.40 | 769,500 |
Mar 10, 2022 | 50.17 | 50.67 | 48.57 | 49.44 | 49.44 | 1,015,800 |
Mar 09, 2022 | 49.86 | 52.39 | 49.40 | 51.88 | 51.88 | 1,254,100 |
Mar 08, 2022 | 48.25 | 49.96 | 47.19 | 48.33 | 48.33 | 1,661,000 |
Mar 07, 2022 | 50.88 | 51.97 | 48.20 | 49.01 | 49.01 | 2,250,900 |
Mar 04, 2022 | 51.33 | 52.75 | 48.61 | 50.47 | 50.47 | 2,094,400 |
Mar 03, 2022 | 53.21 | 53.87 | 50.44 | 51.18 | 51.18 | 1,115,300 |
Mar 02, 2022 | 52.93 | 53.13 | 50.40 | 52.72 | 52.72 | 1,295,800 |
Mar 01, 2022 | 53.51 | 54.96 | 52.15 | 52.43 | 52.43 | 874,300 |
Feb 28, 2022 | 53.30 | 54.06 | 51.99 | 53.17 | 53.17 | 1,782,600 |
Feb 25, 2022 | 53.31 | 54.72 | 51.57 | 53.07 | 53.07 | 1,032,800 |
Feb 24, 2022 | 46.93 | 54.01 | 46.61 | 53.78 | 53.78 | 3,919,800 |
Feb 23, 2022 | 53.99 | 54.43 | 48.84 | 48.91 | 48.91 | 2,550,100 |
Feb 22, 2022 | 54.41 | 55.88 | 53.33 | 53.95 | 53.95 | 1,729,800 |
Feb 18, 2022 | 57.90 | 58.68 | 55.12 | 55.43 | 55.43 | 1,327,800 |
Feb 17, 2022 | 60.66 | 60.83 | 57.67 | 57.70 | 57.70 | 987,700 |
Feb 16, 2022 | 62.33 | 62.49 | 59.93 | 61.75 | 61.75 | 625,400 |
Feb 15, 2022 | 63.35 | 63.93 | 61.77 | 62.99 | 62.99 | 879,700 |
Feb 14, 2022 | 61.28 | 63.94 | 60.95 | 61.51 | 61.51 | 828,400 |
Feb 11, 2022 | 65.00 | 66.74 | 61.06 | 61.87 | 61.87 | 700,300 |
Feb 10, 2022 | 63.18 | 66.72 | 62.82 | 64.15 | 64.15 | 1,213,300 |
Feb 09, 2022 | 63.68 | 65.20 | 62.78 | 64.41 | 64.41 | 1,314,100 |
Feb 08, 2022 | 60.06 | 63.07 | 60.06 | 62.74 | 62.74 | 944,100 |
Feb 07, 2022 | 61.08 | 65.00 | 60.60 | 61.36 | 61.36 | 840,700 |
Feb 04, 2022 | 58.36 | 61.90 | 56.91 | 61.04 | 61.04 | 1,994,000 |
Feb 03, 2022 | 57.74 | 59.88 | 57.02 | 57.83 | 57.83 | 1,601,500 |
Feb 02, 2022 | 63.02 | 63.93 | 59.69 | 60.71 | 60.71 | 1,425,100 |
Feb 01, 2022 | 62.79 | 64.08 | 60.71 | 63.11 | 63.11 | 2,045,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |