Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 34.38 | 34.65 | 33.44 | 33.55 | 33.55 | 80,614 |
Jun 28, 2022 | 34.23 | 35.12 | 33.54 | 34.20 | 34.20 | 52,800 |
Jun 27, 2022 | 35.30 | 35.52 | 33.74 | 34.03 | 34.03 | 70,100 |
Jun 24, 2022 | 34.04 | 35.86 | 34.04 | 35.38 | 35.38 | 188,100 |
Jun 23, 2022 | 33.50 | 33.93 | 33.02 | 33.82 | 33.82 | 55,200 |
Jun 22, 2022 | 33.52 | 33.94 | 33.31 | 33.55 | 33.55 | 37,600 |
Jun 21, 2022 | 33.40 | 34.09 | 33.26 | 33.72 | 33.72 | 44,500 |
Jun 17, 2022 | 33.11 | 33.50 | 32.79 | 32.99 | 32.99 | 82,300 |
Jun 16, 2022 | 33.04 | 33.29 | 32.44 | 33.15 | 33.15 | 63,900 |
Jun 15, 2022 | 33.23 | 33.98 | 32.85 | 33.26 | 33.26 | 46,200 |
Jun 14, 2022 | 32.45 | 33.22 | 32.45 | 32.90 | 32.90 | 45,400 |
Jun 13, 2022 | 33.40 | 33.40 | 32.37 | 32.44 | 32.44 | 49,100 |
Jun 10, 2022 | 33.95 | 34.07 | 33.65 | 33.67 | 33.67 | 18,200 |
Jun 09, 2022 | 34.04 | 34.29 | 33.92 | 34.07 | 34.07 | 50,900 |
Jun 08, 2022 | 34.87 | 34.87 | 33.94 | 34.20 | 34.20 | 45,000 |
Jun 07, 2022 | 34.94 | 35.53 | 34.76 | 34.91 | 34.91 | 46,500 |
Jun 06, 2022 | 34.32 | 35.08 | 34.31 | 34.94 | 34.94 | 41,000 |
Jun 03, 2022 | 34.22 | 34.22 | 33.55 | 34.09 | 34.09 | 56,600 |
Jun 02, 2022 | 34.11 | 34.26 | 33.43 | 34.12 | 34.12 | 50,400 |
Jun 01, 2022 | 34.38 | 34.95 | 34.00 | 34.30 | 34.30 | 62,500 |
May 31, 2022 | 34.17 | 34.46 | 33.75 | 34.12 | 34.12 | 118,100 |
May 27, 2022 | 34.19 | 34.33 | 33.79 | 34.10 | 34.10 | 34,100 |
May 26, 2022 | 34.32 | 35.56 | 33.01 | 33.94 | 33.94 | 29,100 |
May 25, 2022 | 32.90 | 34.39 | 32.84 | 34.08 | 34.08 | 56,800 |
May 24, 2022 | 32.68 | 32.97 | 31.85 | 32.88 | 32.88 | 46,800 |
May 23, 2022 | 32.75 | 33.03 | 32.35 | 32.62 | 32.62 | 38,100 |
May 20, 2022 | 33.32 | 34.40 | 32.00 | 32.42 | 32.42 | 37,200 |
May 19, 2022 | 33.65 | 33.87 | 32.80 | 32.96 | 32.96 | 64,900 |
May 18, 2022 | 34.12 | 34.13 | 33.44 | 33.71 | 33.71 | 43,400 |
May 17, 2022 | 34.41 | 35.42 | 34.00 | 34.35 | 34.35 | 37,900 |
May 16, 2022 | 34.71 | 34.93 | 33.77 | 33.91 | 33.91 | 39,000 |
May 13, 2022 | 34.98 | 35.27 | 34.39 | 34.71 | 34.71 | 39,700 |
May 12, 2022 | 35.16 | 35.52 | 34.12 | 34.70 | 34.70 | 48,400 |
May 11, 2022 | 35.81 | 36.54 | 35.24 | 35.31 | 35.31 | 41,900 |
May 10, 2022 | 35.51 | 35.88 | 35.13 | 35.79 | 35.79 | 57,900 |
May 09, 2022 | 35.99 | 36.15 | 35.02 | 35.37 | 35.37 | 79,500 |
May 06, 2022 | 36.98 | 37.10 | 35.93 | 36.19 | 36.19 | 42,100 |
May 05, 2022 | 37.76 | 38.05 | 36.69 | 36.92 | 36.92 | 142,700 |
May 04, 2022 | 37.19 | 38.35 | 36.94 | 38.05 | 38.05 | 44,400 |
May 03, 2022 | 37.23 | 37.57 | 36.39 | 37.33 | 37.33 | 162,400 |
May 02, 2022 | 38.70 | 39.16 | 37.00 | 37.18 | 37.18 | 62,700 |
Apr 29, 2022 | 39.26 | 39.52 | 38.20 | 38.71 | 38.71 | 58,700 |
Apr 28, 2022 | 38.98 | 39.51 | 38.67 | 39.19 | 39.19 | 41,900 |
Apr 27, 2022 | 38.91 | 39.48 | 38.25 | 38.68 | 38.68 | 43,300 |
Apr 26, 2022 | 39.51 | 39.70 | 38.60 | 38.79 | 38.79 | 39,100 |
Apr 25, 2022 | 40.23 | 40.25 | 39.49 | 39.69 | 39.69 | 37,200 |
Apr 22, 2022 | 41.00 | 41.00 | 40.28 | 40.51 | 40.51 | 38,300 |
Apr 21, 2022 | 41.62 | 42.18 | 41.00 | 41.16 | 41.16 | 37,200 |
Apr 20, 2022 | 40.98 | 42.20 | 40.98 | 41.40 | 41.40 | 64,200 |
Apr 19, 2022 | 40.09 | 40.89 | 40.00 | 40.67 | 40.67 | 42,200 |
Apr 18, 2022 | 40.04 | 40.49 | 39.72 | 40.22 | 40.22 | 44,000 |
Apr 14, 2022 | 39.29 | 40.25 | 39.29 | 39.95 | 39.95 | 95,800 |
Apr 13, 2022 | 38.26 | 39.15 | 38.23 | 38.98 | 38.98 | 29,800 |
Apr 12, 2022 | 38.13 | 38.72 | 38.00 | 38.17 | 38.17 | 32,400 |
Apr 11, 2022 | 37.93 | 38.24 | 37.84 | 38.04 | 38.04 | 28,300 |
Apr 08, 2022 | 38.29 | 38.55 | 37.84 | 37.93 | 37.93 | 36,300 |
Apr 07, 2022 | 38.67 | 38.67 | 37.90 | 38.11 | 38.11 | 41,900 |
Apr 06, 2022 | 38.80 | 39.09 | 38.45 | 38.72 | 38.72 | 42,200 |
Apr 05, 2022 | 39.19 | 39.35 | 38.80 | 38.83 | 38.83 | 32,300 |
Apr 04, 2022 | 38.86 | 39.23 | 37.81 | 38.99 | 38.99 | 62,000 |
Apr 01, 2022 | 37.15 | 38.42 | 37.12 | 38.33 | 38.33 | 90,300 |
Mar 31, 2022 | 36.87 | 37.49 | 36.79 | 36.91 | 36.91 | 59,900 |
Mar 30, 2022 | 37.64 | 38.03 | 36.78 | 36.88 | 36.88 | 32,800 |
Mar 29, 2022 | 37.27 | 37.89 | 37.27 | 37.82 | 37.82 | 40,000 |
Mar 28, 2022 | 37.85 | 37.85 | 36.86 | 37.13 | 37.13 | 72,200 |
Mar 25, 2022 | 37.27 | 37.86 | 37.12 | 37.53 | 37.53 | 78,000 |
Mar 24, 2022 | 36.33 | 37.13 | 36.02 | 37.07 | 37.07 | 61,900 |
Mar 23, 2022 | 37.24 | 37.24 | 35.96 | 36.11 | 36.11 | 93,800 |
Mar 22, 2022 | 38.08 | 38.49 | 37.32 | 37.36 | 37.36 | 98,400 |
Mar 21, 2022 | 38.25 | 38.69 | 37.67 | 37.95 | 37.95 | 108,000 |
Mar 18, 2022 | 38.92 | 39.20 | 38.01 | 38.15 | 38.15 | 723,000 |
Mar 17, 2022 | 39.19 | 39.36 | 38.48 | 39.09 | 39.09 | 72,900 |
Mar 16, 2022 | 39.00 | 39.56 | 38.67 | 39.27 | 39.27 | 88,400 |
Mar 15, 2022 | 39.00 | 39.53 | 38.50 | 38.70 | 38.70 | 60,500 |
Mar 14, 2022 | 39.11 | 39.63 | 38.40 | 39.05 | 39.05 | 61,000 |
Mar 11, 2022 | 39.94 | 40.10 | 39.12 | 39.24 | 39.24 | 36,400 |
Mar 10, 2022 | 40.21 | 40.93 | 39.55 | 39.70 | 39.70 | 41,500 |
Mar 09, 2022 | 40.87 | 41.00 | 40.41 | 40.57 | 40.57 | 30,000 |
Mar 08, 2022 | 40.22 | 40.82 | 39.97 | 40.44 | 40.44 | 55,600 |
Mar 07, 2022 | 39.69 | 40.27 | 39.45 | 40.00 | 40.00 | 50,500 |
Mar 04, 2022 | 39.38 | 39.66 | 38.75 | 39.56 | 39.56 | 49,400 |
Mar 03, 2022 | 39.98 | 39.98 | 39.43 | 39.66 | 39.66 | 35,400 |
Mar 02, 2022 | 39.08 | 40.39 | 38.86 | 40.03 | 40.03 | 32,300 |
Mar 01, 2022 | 39.87 | 39.87 | 38.24 | 38.86 | 38.86 | 57,700 |
Feb 28, 2022 | 40.56 | 40.68 | 39.39 | 39.58 | 39.58 | 44,300 |
Feb 25, 2022 | 40.35 | 41.24 | 40.06 | 40.88 | 40.88 | 31,900 |
Feb 24, 2022 | 40.37 | 40.85 | 39.22 | 40.33 | 40.33 | 50,400 |
Feb 23, 2022 | 41.35 | 41.35 | 40.66 | 40.91 | 40.91 | 53,000 |
Feb 22, 2022 | 42.18 | 42.18 | 40.75 | 41.09 | 41.09 | 28,200 |
Feb 18, 2022 | 41.86 | 42.21 | 41.56 | 41.77 | 41.77 | 40,000 |
Feb 17, 2022 | 42.20 | 42.35 | 41.82 | 41.89 | 41.89 | 29,400 |
Feb 16, 2022 | 42.13 | 42.48 | 41.90 | 42.47 | 42.47 | 29,000 |
Feb 15, 2022 | 42.22 | 42.46 | 41.90 | 42.22 | 42.22 | 47,500 |
Feb 14, 2022 | 41.22 | 41.56 | 41.00 | 41.49 | 41.49 | 36,000 |
Feb 11, 2022 | 41.05 | 41.72 | 40.60 | 41.14 | 41.14 | 43,700 |
Feb 10, 2022 | 41.74 | 41.74 | 40.73 | 40.90 | 40.90 | 47,500 |
Feb 09, 2022 | 42.62 | 42.71 | 41.78 | 41.84 | 41.84 | 36,900 |
Feb 08, 2022 | 42.18 | 42.69 | 41.95 | 42.55 | 42.55 | 28,000 |
Feb 07, 2022 | 42.02 | 42.20 | 41.69 | 42.10 | 42.10 | 47,300 |
Feb 04, 2022 | 41.93 | 42.49 | 41.18 | 41.98 | 41.98 | 65,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |