Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 32.01 | 33.55 | 31.81 | 33.32 | 33.32 | 4,049,050 |
Jul 06, 2022 | 31.59 | 31.93 | 30.15 | 30.74 | 30.74 | 7,721,600 |
Jul 05, 2022 | 30.03 | 32.22 | 29.61 | 32.13 | 32.13 | 8,491,000 |
Jul 01, 2022 | 32.87 | 33.02 | 29.55 | 30.28 | 30.28 | 12,608,400 |
Jun 30, 2022 | 31.89 | 32.44 | 30.40 | 31.74 | 31.74 | 9,702,000 |
Jun 29, 2022 | 30.99 | 32.61 | 30.83 | 32.10 | 32.10 | 10,363,300 |
Jun 28, 2022 | 33.54 | 34.20 | 32.30 | 32.66 | 32.66 | 14,139,600 |
Jun 27, 2022 | 34.07 | 34.90 | 33.82 | 34.40 | 34.40 | 9,822,000 |
Jun 24, 2022 | 34.47 | 35.35 | 33.83 | 35.29 | 35.29 | 15,289,100 |
Jun 23, 2022 | 32.64 | 33.06 | 31.54 | 32.97 | 32.97 | 14,331,500 |
Jun 22, 2022 | 30.13 | 31.66 | 29.56 | 30.58 | 30.58 | 12,887,500 |
Jun 21, 2022 | 29.50 | 30.67 | 29.20 | 30.09 | 30.09 | 15,265,200 |
Jun 17, 2022 | 27.01 | 28.65 | 26.85 | 28.17 | 28.17 | 18,622,500 |
Jun 16, 2022 | 25.49 | 26.48 | 25.17 | 25.66 | 25.66 | 6,418,000 |
Jun 15, 2022 | 26.68 | 27.35 | 25.85 | 27.00 | 27.00 | 10,213,800 |
Jun 14, 2022 | 24.90 | 26.46 | 24.77 | 25.75 | 25.75 | 12,202,500 |
Jun 13, 2022 | 24.93 | 25.44 | 23.57 | 23.95 | 23.95 | 8,802,200 |
Jun 10, 2022 | 26.84 | 27.40 | 25.71 | 25.81 | 25.81 | 11,048,200 |
Jun 09, 2022 | 25.90 | 26.82 | 25.42 | 26.01 | 26.01 | 11,785,400 |
Jun 08, 2022 | 26.80 | 27.75 | 26.35 | 27.53 | 27.53 | 14,003,400 |
Jun 07, 2022 | 24.88 | 26.22 | 24.45 | 26.12 | 26.12 | 8,254,400 |
Jun 06, 2022 | 25.37 | 25.68 | 24.20 | 25.21 | 25.21 | 11,097,300 |
Jun 03, 2022 | 24.39 | 24.87 | 23.84 | 23.97 | 23.97 | 6,012,000 |
Jun 02, 2022 | 22.96 | 25.23 | 22.64 | 25.15 | 25.15 | 12,324,200 |
Jun 01, 2022 | 23.65 | 24.07 | 22.51 | 22.92 | 22.92 | 10,649,500 |
May 31, 2022 | 23.68 | 24.19 | 23.04 | 23.50 | 23.50 | 14,192,300 |
May 27, 2022 | 21.85 | 22.80 | 21.19 | 22.50 | 22.50 | 8,582,100 |
May 26, 2022 | 20.39 | 22.27 | 20.30 | 22.08 | 22.08 | 7,915,900 |
May 25, 2022 | 20.93 | 21.32 | 20.06 | 20.52 | 20.52 | 8,690,600 |
May 24, 2022 | 21.00 | 21.31 | 19.90 | 20.32 | 20.32 | 11,913,800 |
May 23, 2022 | 22.45 | 22.69 | 21.33 | 21.98 | 21.98 | 15,629,800 |
May 20, 2022 | 24.83 | 25.14 | 22.53 | 23.27 | 23.27 | 15,305,600 |
May 19, 2022 | 23.68 | 24.56 | 23.44 | 23.61 | 23.61 | 10,703,300 |
May 18, 2022 | 23.25 | 24.78 | 22.81 | 23.04 | 23.04 | 10,271,000 |
May 17, 2022 | 23.94 | 24.87 | 23.03 | 23.95 | 23.95 | 9,529,900 |
May 16, 2022 | 22.90 | 23.92 | 22.43 | 22.64 | 22.64 | 8,152,700 |
May 13, 2022 | 21.64 | 23.12 | 21.55 | 22.82 | 22.82 | 10,244,700 |
May 12, 2022 | 19.61 | 21.39 | 18.35 | 20.50 | 20.50 | 14,600,400 |
May 11, 2022 | 21.28 | 21.80 | 19.66 | 19.82 | 19.82 | 14,199,500 |
May 10, 2022 | 21.28 | 22.02 | 19.51 | 20.27 | 20.27 | 8,962,500 |
May 09, 2022 | 21.43 | 21.43 | 19.95 | 20.04 | 20.04 | 10,934,600 |
May 06, 2022 | 23.26 | 23.55 | 21.91 | 22.28 | 22.28 | 9,088,300 |
May 05, 2022 | 25.90 | 25.96 | 22.64 | 23.11 | 23.11 | 11,849,900 |
May 04, 2022 | 25.10 | 26.95 | 24.76 | 26.72 | 26.72 | 7,351,100 |
May 03, 2022 | 25.42 | 26.23 | 25.09 | 25.62 | 25.62 | 6,929,000 |
May 02, 2022 | 24.34 | 25.72 | 24.07 | 25.39 | 25.39 | 7,735,200 |
Apr 29, 2022 | 25.81 | 26.23 | 24.56 | 24.61 | 24.61 | 10,900,400 |
Apr 28, 2022 | 24.40 | 24.56 | 22.47 | 24.08 | 24.08 | 8,793,600 |
Apr 27, 2022 | 23.55 | 25.10 | 23.31 | 23.72 | 23.72 | 10,610,600 |
Apr 26, 2022 | 24.12 | 24.48 | 22.39 | 22.71 | 22.71 | 9,012,300 |
Apr 25, 2022 | 23.19 | 24.63 | 22.85 | 24.21 | 24.21 | 8,777,300 |
Apr 22, 2022 | 24.15 | 25.47 | 23.85 | 23.87 | 23.87 | 7,971,000 |
Apr 21, 2022 | 25.56 | 25.83 | 23.52 | 23.84 | 23.84 | 9,715,300 |
Apr 20, 2022 | 26.62 | 26.74 | 24.82 | 24.87 | 24.87 | 10,066,500 |
Apr 19, 2022 | 26.34 | 27.40 | 25.49 | 27.36 | 27.36 | 6,010,700 |
Apr 18, 2022 | 26.51 | 26.78 | 25.60 | 26.46 | 26.46 | 6,588,200 |
Apr 14, 2022 | 26.90 | 27.59 | 26.79 | 26.93 | 26.93 | 5,618,700 |
Apr 13, 2022 | 26.49 | 27.95 | 25.90 | 27.66 | 27.66 | 9,296,300 |
Apr 12, 2022 | 26.47 | 27.16 | 25.00 | 25.78 | 25.78 | 9,710,800 |
Apr 11, 2022 | 25.47 | 26.99 | 24.75 | 26.60 | 26.60 | 10,419,200 |
Apr 08, 2022 | 27.86 | 28.06 | 26.93 | 27.19 | 27.19 | 6,554,200 |
Apr 07, 2022 | 28.80 | 29.01 | 27.12 | 28.15 | 28.15 | 9,354,400 |
Apr 06, 2022 | 28.86 | 29.24 | 27.54 | 28.95 | 28.95 | 9,102,100 |
Apr 05, 2022 | 31.00 | 31.38 | 29.25 | 29.41 | 29.41 | 10,621,800 |
Apr 04, 2022 | 30.80 | 31.56 | 29.94 | 31.40 | 31.40 | 15,871,700 |
Apr 01, 2022 | 30.00 | 30.15 | 28.23 | 29.19 | 29.19 | 14,765,800 |
Mar 31, 2022 | 28.46 | 28.52 | 27.20 | 27.59 | 27.59 | 9,221,100 |
Mar 30, 2022 | 28.89 | 30.95 | 28.30 | 28.44 | 28.44 | 19,172,700 |
Mar 29, 2022 | 27.67 | 28.57 | 27.24 | 28.20 | 28.20 | 13,725,500 |
Mar 28, 2022 | 27.38 | 28.16 | 26.08 | 27.13 | 27.13 | 19,135,000 |
Mar 25, 2022 | 27.50 | 28.19 | 26.45 | 27.05 | 27.05 | 14,020,900 |
Mar 24, 2022 | 29.08 | 29.27 | 27.41 | 29.26 | 29.26 | 12,147,900 |
Mar 23, 2022 | 28.12 | 30.24 | 27.82 | 29.08 | 29.08 | 14,885,000 |
Mar 22, 2022 | 28.12 | 29.28 | 27.61 | 29.01 | 29.01 | 14,356,500 |
Mar 21, 2022 | 27.80 | 28.79 | 26.45 | 27.32 | 27.32 | 15,074,800 |
Mar 18, 2022 | 25.31 | 29.64 | 24.97 | 28.77 | 28.77 | 27,982,700 |
Mar 17, 2022 | 25.28 | 25.82 | 23.80 | 24.97 | 24.97 | 23,721,000 |
Mar 16, 2022 | 25.71 | 27.84 | 24.51 | 27.53 | 27.53 | 34,515,000 |
Mar 15, 2022 | 19.20 | 21.90 | 18.83 | 21.25 | 21.25 | 23,678,100 |
Mar 14, 2022 | 20.02 | 21.80 | 18.01 | 19.75 | 19.75 | 31,384,500 |
Mar 11, 2022 | 26.83 | 26.94 | 22.62 | 22.91 | 22.91 | 24,734,300 |
Mar 10, 2022 | 27.21 | 27.55 | 25.33 | 26.07 | 26.07 | 14,539,200 |
Mar 09, 2022 | 27.29 | 29.19 | 27.14 | 28.65 | 28.65 | 12,201,300 |
Mar 08, 2022 | 26.34 | 27.00 | 25.44 | 25.98 | 25.98 | 18,713,900 |
Mar 07, 2022 | 29.19 | 29.95 | 26.95 | 27.21 | 27.21 | 19,520,200 |
Mar 04, 2022 | 30.91 | 31.49 | 29.36 | 29.53 | 29.53 | 10,899,600 |
Mar 03, 2022 | 34.50 | 34.50 | 30.62 | 31.26 | 31.26 | 17,168,100 |
Mar 02, 2022 | 34.16 | 34.98 | 33.40 | 34.42 | 34.42 | 9,739,000 |
Mar 01, 2022 | 35.64 | 36.09 | 33.62 | 33.84 | 33.84 | 10,832,800 |
Feb 28, 2022 | 34.78 | 36.52 | 34.40 | 36.37 | 36.37 | 9,763,300 |
Feb 25, 2022 | 35.06 | 35.32 | 33.36 | 35.03 | 35.03 | 8,169,100 |
Feb 24, 2022 | 31.20 | 34.85 | 30.93 | 34.56 | 34.56 | 11,893,500 |
Feb 23, 2022 | 35.81 | 36.11 | 33.80 | 34.21 | 34.21 | 10,980,200 |
Feb 22, 2022 | 36.23 | 36.92 | 34.08 | 34.77 | 34.77 | 11,832,900 |
Feb 18, 2022 | 39.77 | 39.79 | 37.39 | 37.89 | 37.89 | 8,184,600 |
Feb 17, 2022 | 39.48 | 40.86 | 39.16 | 39.36 | 39.36 | 8,041,600 |
Feb 16, 2022 | 39.20 | 39.48 | 38.42 | 39.15 | 39.15 | 5,892,300 |
Feb 15, 2022 | 38.25 | 40.09 | 37.72 | 40.06 | 40.06 | 7,314,800 |
Feb 14, 2022 | 36.46 | 38.03 | 36.29 | 37.01 | 37.01 | 6,644,400 |
Feb 11, 2022 | 38.90 | 39.35 | 36.61 | 37.27 | 37.27 | 8,371,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |