Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | - | - | - | - | - | - |
Jul 06, 2022 | 33.50 | 33.55 | 32.97 | 33.35 | 33.35 | 38,021,200 |
Jul 05, 2022 | 33.29 | 33.83 | 33.08 | 33.78 | 33.78 | 44,097,000 |
Jul 01, 2022 | 33.73 | 34.12 | 33.48 | 33.94 | 33.94 | 40,272,700 |
Jun 30, 2022 | 33.60 | 33.92 | 33.24 | 33.91 | 33.91 | 42,275,600 |
Jun 29, 2022 | 33.81 | 33.96 | 33.67 | 33.94 | 33.94 | 26,596,600 |
Jun 28, 2022 | 34.55 | 34.83 | 34.03 | 34.13 | 34.13 | 28,928,700 |
Jun 27, 2022 | 34.43 | 34.51 | 34.01 | 34.12 | 34.12 | 33,253,600 |
Jun 24, 2022 | 33.50 | 33.89 | 33.42 | 33.84 | 33.84 | 44,150,200 |
Jun 23, 2022 | 32.91 | 33.28 | 32.53 | 32.94 | 32.94 | 42,129,100 |
Jun 22, 2022 | 32.38 | 32.77 | 32.33 | 32.44 | 32.44 | 33,056,300 |
Jun 21, 2022 | 32.93 | 33.16 | 32.74 | 33.03 | 33.03 | 42,013,600 |
Jun 17, 2022 | 32.88 | 32.99 | 31.97 | 32.23 | 32.23 | 52,803,400 |
Jun 16, 2022 | 31.75 | 31.96 | 31.43 | 31.65 | 31.65 | 47,397,200 |
Jun 15, 2022 | 32.75 | 33.13 | 32.39 | 32.92 | 32.92 | 47,354,200 |
Jun 14, 2022 | 31.91 | 32.42 | 31.79 | 32.28 | 32.28 | 42,078,600 |
Jun 13, 2022 | 31.87 | 32.12 | 31.13 | 31.31 | 31.31 | 48,884,100 |
Jun 10, 2022 | 33.11 | 33.32 | 32.50 | 32.74 | 32.74 | 32,606,200 |
Jun 09, 2022 | 33.37 | 33.56 | 32.70 | 32.72 | 32.72 | 49,351,400 |
Jun 08, 2022 | 33.74 | 34.30 | 33.62 | 34.16 | 34.16 | 56,216,100 |
Jun 07, 2022 | 32.68 | 33.28 | 32.56 | 33.25 | 33.25 | 30,512,100 |
Jun 06, 2022 | 33.00 | 33.22 | 32.57 | 32.75 | 32.75 | 42,953,600 |
Jun 03, 2022 | 32.14 | 32.23 | 31.82 | 31.87 | 31.87 | 32,678,700 |
Jun 02, 2022 | 31.66 | 32.47 | 31.64 | 32.44 | 32.44 | 31,535,600 |
Jun 01, 2022 | 32.04 | 32.12 | 31.30 | 31.53 | 31.53 | 36,496,000 |
May 31, 2022 | 32.32 | 32.40 | 31.82 | 31.86 | 31.86 | 49,882,400 |
May 27, 2022 | 30.82 | 30.94 | 30.49 | 30.94 | 30.94 | 20,686,100 |
May 26, 2022 | 29.72 | 30.80 | 29.70 | 30.72 | 30.72 | 45,761,600 |
May 25, 2022 | 29.46 | 29.68 | 29.32 | 29.56 | 29.56 | 28,305,100 |
May 24, 2022 | 29.67 | 29.69 | 29.07 | 29.19 | 29.19 | 44,341,600 |
May 23, 2022 | 30.39 | 30.43 | 30.11 | 30.35 | 30.35 | 23,514,100 |
May 20, 2022 | 30.70 | 30.89 | 29.96 | 30.42 | 30.42 | 31,331,700 |
May 19, 2022 | 29.75 | 30.45 | 29.74 | 30.30 | 30.30 | 31,645,700 |
May 18, 2022 | 30.11 | 30.32 | 29.59 | 29.62 | 29.62 | 29,222,100 |
May 17, 2022 | 30.67 | 30.83 | 30.10 | 30.47 | 30.47 | 38,858,300 |
May 16, 2022 | 29.47 | 29.78 | 29.34 | 29.57 | 29.57 | 17,894,400 |
May 13, 2022 | 28.96 | 29.63 | 28.94 | 29.61 | 29.61 | 39,524,800 |
May 12, 2022 | 28.25 | 28.72 | 27.83 | 28.34 | 28.34 | 47,234,600 |
May 11, 2022 | 28.93 | 29.26 | 28.28 | 28.34 | 28.34 | 42,376,600 |
May 10, 2022 | 28.68 | 28.74 | 27.99 | 28.33 | 28.33 | 46,312,300 |
May 09, 2022 | 28.44 | 28.71 | 27.89 | 28.01 | 28.01 | 57,234,900 |
May 06, 2022 | 29.56 | 29.66 | 29.00 | 29.07 | 29.07 | 52,125,000 |
May 05, 2022 | 30.63 | 30.76 | 29.72 | 30.00 | 30.00 | 52,242,800 |
May 04, 2022 | 30.85 | 31.69 | 30.68 | 31.66 | 31.66 | 42,018,300 |
May 03, 2022 | 31.49 | 31.69 | 31.25 | 31.52 | 31.52 | 37,495,400 |
May 02, 2022 | 30.81 | 31.18 | 30.48 | 31.07 | 31.07 | 48,913,900 |
Apr 29, 2022 | 31.59 | 31.79 | 30.88 | 30.94 | 30.94 | 66,729,000 |
Apr 28, 2022 | 29.75 | 29.85 | 29.24 | 29.70 | 29.70 | 38,035,800 |
Apr 27, 2022 | 29.11 | 29.70 | 29.11 | 29.47 | 29.47 | 61,489,600 |
Apr 26, 2022 | 29.02 | 29.04 | 28.55 | 28.56 | 28.56 | 37,826,400 |
Apr 25, 2022 | 28.63 | 29.23 | 28.52 | 29.18 | 29.18 | 54,395,300 |
Apr 22, 2022 | 29.73 | 30.33 | 29.47 | 29.51 | 29.51 | 47,891,500 |
Apr 21, 2022 | 30.07 | 30.18 | 29.19 | 29.24 | 29.24 | 51,838,700 |
Apr 20, 2022 | 30.88 | 30.91 | 30.13 | 30.13 | 30.13 | 44,591,000 |
Apr 19, 2022 | 30.86 | 31.09 | 30.53 | 31.04 | 31.04 | 29,185,400 |
Apr 18, 2022 | 31.29 | 31.51 | 30.98 | 31.35 | 31.35 | 33,395,600 |
Apr 14, 2022 | 31.93 | 32.00 | 31.62 | 31.64 | 31.64 | 24,839,600 |
Apr 13, 2022 | 31.59 | 32.08 | 31.49 | 32.00 | 32.00 | 32,892,200 |
Apr 12, 2022 | 31.94 | 31.97 | 31.34 | 31.39 | 31.39 | 41,435,800 |
Apr 11, 2022 | 31.70 | 31.96 | 31.42 | 31.51 | 31.51 | 49,128,500 |
Apr 08, 2022 | 32.31 | 32.60 | 32.19 | 32.28 | 32.28 | 26,536,000 |
Apr 07, 2022 | 32.54 | 32.64 | 32.03 | 32.25 | 32.25 | 34,133,700 |
Apr 06, 2022 | 32.98 | 33.05 | 32.46 | 32.74 | 32.74 | 43,614,200 |
Apr 05, 2022 | 34.15 | 34.16 | 33.36 | 33.39 | 33.39 | 40,696,000 |
Apr 04, 2022 | 33.97 | 34.39 | 33.78 | 34.33 | 34.33 | 40,553,900 |
Apr 01, 2022 | 33.49 | 33.78 | 32.96 | 33.20 | 33.20 | 53,655,700 |
Mar 31, 2022 | 32.74 | 32.77 | 31.96 | 31.97 | 31.97 | 42,766,000 |
Mar 30, 2022 | 33.11 | 33.62 | 33.06 | 33.14 | 33.14 | 44,718,800 |
Mar 29, 2022 | 33.45 | 33.73 | 33.20 | 33.32 | 33.32 | 44,333,700 |
Mar 28, 2022 | 32.41 | 32.72 | 32.19 | 32.62 | 32.62 | 35,459,300 |
Mar 25, 2022 | 31.83 | 32.23 | 31.69 | 32.12 | 32.12 | 34,425,100 |
Mar 24, 2022 | 32.50 | 32.72 | 32.11 | 32.61 | 32.61 | 53,219,500 |
Mar 23, 2022 | 32.68 | 33.67 | 32.37 | 32.97 | 32.97 | 46,903,400 |
Mar 22, 2022 | 32.96 | 33.43 | 32.78 | 33.18 | 33.18 | 50,885,700 |
Mar 21, 2022 | 31.84 | 32.20 | 31.23 | 31.78 | 31.78 | 79,505,500 |
Mar 18, 2022 | 31.64 | 33.49 | 31.52 | 33.17 | 33.17 | 91,834,000 |
Mar 17, 2022 | 31.73 | 31.74 | 30.85 | 31.61 | 31.61 | 80,360,700 |
Mar 16, 2022 | 30.24 | 32.97 | 29.86 | 32.82 | 32.82 | 165,327,100 |
Mar 15, 2022 | 26.44 | 27.47 | 26.13 | 27.07 | 27.07 | 116,703,800 |
Mar 14, 2022 | 27.77 | 28.16 | 27.06 | 27.12 | 27.12 | 88,118,800 |
Mar 11, 2022 | 30.56 | 30.63 | 29.05 | 29.07 | 29.07 | 54,458,400 |
Mar 10, 2022 | 30.81 | 30.81 | 30.26 | 30.35 | 30.35 | 59,032,900 |
Mar 09, 2022 | 31.52 | 31.84 | 31.27 | 31.79 | 31.79 | 40,442,000 |
Mar 08, 2022 | 31.59 | 31.83 | 31.00 | 31.27 | 31.27 | 62,576,800 |
Mar 07, 2022 | 32.22 | 32.58 | 31.72 | 31.72 | 31.72 | 52,304,600 |
Mar 04, 2022 | 33.17 | 33.49 | 32.85 | 32.97 | 32.97 | 38,165,000 |
Mar 03, 2022 | 34.38 | 34.47 | 33.64 | 33.69 | 33.69 | 37,919,400 |
Mar 02, 2022 | 34.83 | 34.86 | 34.22 | 34.57 | 34.57 | 32,643,800 |
Mar 01, 2022 | 34.81 | 35.25 | 34.63 | 34.83 | 34.83 | 38,538,900 |
Feb 28, 2022 | 34.66 | 35.01 | 34.60 | 34.90 | 34.90 | 42,867,400 |
Feb 25, 2022 | 34.82 | 35.26 | 34.51 | 35.22 | 35.22 | 37,215,400 |
Feb 24, 2022 | 33.90 | 35.12 | 33.87 | 35.05 | 35.05 | 47,219,600 |
Feb 23, 2022 | 36.02 | 36.06 | 35.29 | 35.31 | 35.31 | 28,959,300 |
Feb 22, 2022 | 35.90 | 36.10 | 35.59 | 35.73 | 35.73 | 43,295,100 |
Feb 18, 2022 | 37.18 | 37.19 | 36.61 | 36.71 | 36.71 | 43,084,400 |
Feb 17, 2022 | 38.02 | 38.34 | 37.69 | 37.79 | 37.79 | 32,792,200 |
Feb 16, 2022 | 37.82 | 38.26 | 37.72 | 38.10 | 38.10 | 26,391,300 |
Feb 15, 2022 | 37.49 | 37.88 | 37.42 | 37.86 | 37.86 | 32,642,700 |
Feb 14, 2022 | 37.44 | 37.49 | 37.08 | 37.29 | 37.29 | 32,253,900 |
Feb 11, 2022 | 38.32 | 38.49 | 37.55 | 37.65 | 37.65 | 41,388,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |