Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 24.78 | 25.29 | 24.10 | 24.88 | 24.88 | 189,361,355 |
Jun 28, 2022 | 27.46 | 28.21 | 24.76 | 24.83 | 24.83 | 186,870,800 |
Jun 27, 2022 | 28.35 | 28.50 | 27.00 | 27.32 | 27.32 | 169,131,000 |
Jun 24, 2022 | 26.11 | 28.04 | 26.05 | 27.98 | 27.98 | 151,295,000 |
Jun 23, 2022 | 24.94 | 25.57 | 24.17 | 25.33 | 25.33 | 182,686,400 |
Jun 22, 2022 | 23.71 | 25.45 | 23.55 | 24.29 | 24.29 | 194,486,800 |
Jun 21, 2022 | 23.82 | 24.98 | 23.78 | 24.38 | 24.38 | 159,204,100 |
Jun 17, 2022 | 22.07 | 23.28 | 21.65 | 22.67 | 22.67 | 220,134,700 |
Jun 16, 2022 | 22.99 | 23.12 | 21.32 | 21.86 | 21.86 | 212,142,200 |
Jun 15, 2022 | 24.06 | 25.92 | 23.34 | 24.90 | 24.90 | 274,911,500 |
Jun 14, 2022 | 23.64 | 23.87 | 22.52 | 23.23 | 23.23 | 196,600,500 |
Jun 13, 2022 | 24.27 | 24.98 | 22.82 | 23.08 | 23.08 | 213,365,700 |
Jun 10, 2022 | 28.26 | 28.62 | 26.67 | 26.79 | 26.79 | 171,155,100 |
Jun 09, 2022 | 32.07 | 33.06 | 29.93 | 29.99 | 29.99 | 137,979,700 |
Jun 08, 2022 | 33.08 | 33.94 | 32.33 | 32.65 | 32.65 | 112,853,000 |
Jun 07, 2022 | 31.42 | 33.60 | 31.05 | 33.33 | 33.33 | 137,443,300 |
Jun 06, 2022 | 33.62 | 34.13 | 32.00 | 32.54 | 32.54 | 150,479,300 |
Jun 03, 2022 | 33.14 | 33.63 | 31.76 | 32.14 | 32.14 | 162,132,600 |
Jun 02, 2022 | 31.92 | 34.98 | 31.45 | 34.90 | 34.90 | 168,430,700 |
Jun 01, 2022 | 33.71 | 34.43 | 31.55 | 32.28 | 32.28 | 199,447,100 |
May 31, 2022 | 33.30 | 34.00 | 31.73 | 33.05 | 33.05 | 184,579,300 |
May 27, 2022 | 31.30 | 33.34 | 31.27 | 33.29 | 33.29 | 157,517,900 |
May 26, 2022 | 27.76 | 30.78 | 27.68 | 30.32 | 30.32 | 168,565,800 |
May 25, 2022 | 26.44 | 28.60 | 26.39 | 27.98 | 27.98 | 180,641,900 |
May 24, 2022 | 27.15 | 27.36 | 25.43 | 26.90 | 26.90 | 183,244,300 |
May 23, 2022 | 27.65 | 28.83 | 26.96 | 28.69 | 28.69 | 170,520,300 |
May 20, 2022 | 28.65 | 28.84 | 24.93 | 27.34 | 27.34 | 229,055,600 |
May 19, 2022 | 27.54 | 29.02 | 27.04 | 27.58 | 27.58 | 196,007,800 |
May 18, 2022 | 31.46 | 31.69 | 27.69 | 28.15 | 28.15 | 164,052,600 |
May 17, 2022 | 32.43 | 33.08 | 31.24 | 32.96 | 32.96 | 153,990,700 |
May 16, 2022 | 31.13 | 31.78 | 30.18 | 30.65 | 30.65 | 159,194,000 |
May 13, 2022 | 29.85 | 32.00 | 29.38 | 31.63 | 31.63 | 197,974,000 |
May 12, 2022 | 27.43 | 29.89 | 26.69 | 28.53 | 28.53 | 295,496,500 |
May 11, 2022 | 30.85 | 32.60 | 28.47 | 28.76 | 28.76 | 264,765,900 |
May 10, 2022 | 32.72 | 33.08 | 30.28 | 31.57 | 31.57 | 231,789,800 |
May 09, 2022 | 32.56 | 33.42 | 30.01 | 30.52 | 30.52 | 210,209,900 |
May 06, 2022 | 35.09 | 36.53 | 33.10 | 34.61 | 34.61 | 233,397,200 |
May 05, 2022 | 40.50 | 40.51 | 34.52 | 35.86 | 35.86 | 227,776,300 |
May 04, 2022 | 38.49 | 42.45 | 36.53 | 42.14 | 42.14 | 219,403,400 |
May 03, 2022 | 38.19 | 39.17 | 37.30 | 38.34 | 38.34 | 142,782,800 |
May 02, 2022 | 36.25 | 38.28 | 35.13 | 38.25 | 38.25 | 155,952,800 |
Apr 29, 2022 | 40.39 | 41.77 | 36.20 | 36.53 | 36.53 | 160,058,400 |
Apr 28, 2022 | 39.83 | 42.73 | 38.28 | 42.06 | 42.06 | 172,349,200 |
Apr 27, 2022 | 38.17 | 40.22 | 37.37 | 38.04 | 38.04 | 158,349,300 |
Apr 26, 2022 | 42.22 | 42.29 | 38.10 | 38.21 | 38.21 | 166,131,600 |
Apr 25, 2022 | 40.81 | 43.16 | 40.31 | 43.05 | 43.05 | 166,439,400 |
Apr 22, 2022 | 45.05 | 45.57 | 41.28 | 41.51 | 41.51 | 124,412,400 |
Apr 21, 2022 | 49.64 | 50.77 | 44.59 | 45.09 | 45.09 | 134,313,200 |
Apr 20, 2022 | 50.57 | 50.74 | 47.44 | 47.90 | 47.90 | 107,814,700 |
Apr 19, 2022 | 46.73 | 50.42 | 46.31 | 50.16 | 50.16 | 86,186,300 |
Apr 18, 2022 | 46.47 | 48.01 | 45.82 | 47.13 | 47.13 | 87,762,700 |
Apr 14, 2022 | 50.42 | 50.65 | 46.83 | 47.00 | 47.00 | 83,921,800 |
Apr 13, 2022 | 47.66 | 50.84 | 47.33 | 50.39 | 50.39 | 95,042,300 |
Apr 12, 2022 | 50.16 | 50.98 | 46.89 | 47.54 | 47.54 | 123,964,100 |
Apr 11, 2022 | 49.83 | 50.27 | 47.95 | 48.16 | 48.16 | 92,957,300 |
Apr 08, 2022 | 53.22 | 53.59 | 51.50 | 51.84 | 51.84 | 102,091,200 |
Apr 07, 2022 | 53.23 | 55.09 | 51.58 | 54.05 | 54.05 | 114,827,000 |
Apr 06, 2022 | 54.82 | 55.37 | 52.40 | 53.70 | 53.70 | 148,429,900 |
Apr 05, 2022 | 60.82 | 61.16 | 56.86 | 57.48 | 57.48 | 86,048,800 |
Apr 04, 2022 | 58.38 | 61.55 | 58.23 | 61.55 | 61.55 | 68,757,500 |
Apr 01, 2022 | 58.43 | 58.82 | 56.40 | 57.93 | 57.93 | 88,081,300 |
Mar 31, 2022 | 60.64 | 60.83 | 57.90 | 58.18 | 58.18 | 84,049,400 |
Mar 30, 2022 | 61.68 | 62.54 | 59.80 | 60.69 | 60.69 | 83,909,400 |
Mar 29, 2022 | 61.52 | 62.96 | 60.14 | 62.57 | 62.57 | 102,006,700 |
Mar 28, 2022 | 56.92 | 59.61 | 56.33 | 59.52 | 59.52 | 91,703,700 |
Mar 25, 2022 | 57.04 | 57.56 | 54.85 | 56.93 | 56.93 | 99,394,700 |
Mar 24, 2022 | 54.43 | 57.09 | 53.41 | 57.02 | 57.02 | 85,575,300 |
Mar 23, 2022 | 54.56 | 56.27 | 53.50 | 53.55 | 53.55 | 102,749,700 |
Mar 22, 2022 | 53.07 | 56.34 | 52.87 | 55.91 | 55.91 | 93,344,600 |
Mar 21, 2022 | 52.86 | 53.93 | 50.77 | 52.79 | 52.79 | 110,547,300 |
Mar 18, 2022 | 49.46 | 53.41 | 48.93 | 53.17 | 53.17 | 100,784,800 |
Mar 17, 2022 | 47.59 | 50.19 | 47.04 | 50.06 | 50.06 | 96,030,800 |
Mar 16, 2022 | 45.16 | 48.48 | 43.69 | 48.44 | 48.44 | 163,087,500 |
Mar 15, 2022 | 40.87 | 43.89 | 40.24 | 43.55 | 43.55 | 105,703,600 |
Mar 14, 2022 | 41.81 | 43.13 | 39.56 | 39.86 | 39.86 | 123,132,600 |
Mar 11, 2022 | 46.34 | 46.47 | 42.09 | 42.34 | 42.34 | 98,907,400 |
Mar 10, 2022 | 44.90 | 45.62 | 43.19 | 45.14 | 45.14 | 112,787,400 |
Mar 09, 2022 | 45.40 | 47.20 | 44.35 | 46.64 | 46.64 | 109,537,100 |
Mar 08, 2022 | 42.39 | 46.00 | 40.77 | 42.13 | 42.13 | 177,968,000 |
Mar 07, 2022 | 48.05 | 48.54 | 42.63 | 42.72 | 42.72 | 124,876,300 |
Mar 04, 2022 | 49.17 | 49.80 | 47.00 | 48.09 | 48.09 | 115,695,500 |
Mar 03, 2022 | 53.75 | 53.78 | 49.37 | 50.24 | 50.24 | 111,944,300 |
Mar 02, 2022 | 50.67 | 53.05 | 49.42 | 52.43 | 52.43 | 109,747,900 |
Mar 01, 2022 | 51.92 | 52.97 | 48.85 | 50.04 | 50.04 | 124,072,500 |
Feb 28, 2022 | 50.46 | 53.19 | 49.92 | 52.46 | 52.46 | 121,700,500 |
Feb 25, 2022 | 50.00 | 52.01 | 48.25 | 51.91 | 51.91 | 119,186,100 |
Feb 24, 2022 | 40.76 | 49.85 | 40.61 | 49.56 | 49.56 | 194,867,400 |
Feb 23, 2022 | 50.24 | 50.63 | 44.97 | 45.14 | 45.14 | 130,460,200 |
Feb 22, 2022 | 49.04 | 51.50 | 47.21 | 48.88 | 48.88 | 131,438,100 |
Feb 18, 2022 | 52.59 | 52.79 | 49.31 | 50.44 | 50.44 | 113,082,700 |
Feb 17, 2022 | 55.64 | 56.05 | 51.97 | 52.21 | 52.21 | 78,835,600 |
Feb 16, 2022 | 56.27 | 57.80 | 54.70 | 57.29 | 57.29 | 93,090,500 |
Feb 15, 2022 | 55.83 | 57.44 | 55.35 | 57.30 | 57.30 | 81,722,300 |
Feb 14, 2022 | 52.90 | 54.97 | 51.70 | 53.43 | 53.43 | 95,062,500 |
Feb 11, 2022 | 58.78 | 59.55 | 52.56 | 53.28 | 53.28 | 134,255,600 |
Feb 10, 2022 | 59.31 | 62.91 | 57.80 | 58.82 | 58.82 | 127,143,300 |
Feb 09, 2022 | 61.56 | 63.08 | 60.76 | 63.00 | 63.00 | 75,537,700 |
Feb 08, 2022 | 56.80 | 59.83 | 56.23 | 59.32 | 59.32 | 79,296,600 |
Feb 07, 2022 | 59.07 | 60.27 | 56.72 | 57.37 | 57.37 | 76,956,100 |
Feb 04, 2022 | 56.87 | 60.41 | 55.89 | 58.70 | 58.70 | 96,534,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |