Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 40.21 | 40.26 | 39.56 | 40.01 | 40.01 | 221,663 |
Jul 05, 2022 | 39.97 | 40.08 | 39.12 | 40.07 | 40.07 | 157,700 |
Jul 01, 2022 | 39.78 | 40.79 | 39.78 | 40.57 | 40.57 | 232,100 |
Jun 30, 2022 | 38.68 | 40.00 | 38.65 | 39.96 | 39.96 | 382,100 |
Jun 29, 2022 | 39.16 | 39.48 | 38.82 | 39.03 | 39.03 | 413,200 |
Jun 28, 2022 | 39.66 | 39.80 | 39.21 | 39.24 | 39.24 | 304,900 |
Jun 27, 2022 | 39.61 | 39.83 | 39.17 | 39.35 | 39.35 | 232,000 |
Jun 24, 2022 | 37.56 | 39.43 | 37.56 | 39.42 | 39.42 | 1,631,000 |
Jun 23, 2022 | 38.04 | 38.18 | 37.02 | 37.17 | 37.17 | 401,300 |
Jun 22, 2022 | 37.81 | 38.51 | 37.43 | 38.02 | 38.02 | 220,100 |
Jun 21, 2022 | 37.70 | 38.40 | 37.19 | 38.04 | 38.04 | 266,500 |
Jun 17, 2022 | 37.74 | 38.06 | 37.26 | 37.41 | 37.41 | 295,400 |
Jun 16, 2022 | 38.82 | 38.82 | 37.01 | 37.26 | 37.26 | 182,300 |
Jun 15, 2022 | 39.24 | 39.92 | 38.92 | 39.28 | 39.28 | 235,500 |
Jun 14, 2022 | 39.07 | 39.26 | 38.67 | 39.09 | 39.09 | 193,600 |
Jun 13, 2022 | 39.10 | 39.54 | 38.66 | 39.18 | 39.18 | 221,400 |
Jun 10, 2022 | 40.52 | 40.63 | 39.76 | 39.82 | 39.82 | 178,100 |
Jun 09, 2022 | 41.17 | 41.52 | 40.97 | 41.08 | 41.08 | 123,400 |
Jun 08, 2022 | 41.78 | 41.84 | 41.28 | 41.44 | 41.44 | 136,500 |
Jun 07, 2022 | 41.76 | 42.20 | 41.58 | 42.07 | 42.07 | 174,300 |
Jun 06, 2022 | 42.50 | 42.50 | 41.96 | 42.06 | 42.06 | 160,600 |
Jun 03, 2022 | 42.01 | 42.38 | 41.93 | 42.38 | 42.38 | 121,700 |
Jun 02, 2022 | 41.74 | 42.45 | 41.47 | 42.39 | 42.39 | 218,700 |
Jun 01, 2022 | 41.04 | 42.08 | 40.68 | 41.74 | 41.74 | 243,300 |
May 31, 2022 | 40.91 | 41.64 | 40.25 | 40.96 | 40.96 | 193,300 |
May 27, 2022 | 40.86 | 41.57 | 40.86 | 41.25 | 41.25 | 229,100 |
May 26, 2022 | 39.72 | 41.02 | 39.72 | 40.79 | 40.79 | 223,000 |
May 25, 2022 | 38.69 | 39.69 | 38.47 | 39.53 | 39.53 | 230,300 |
May 24, 2022 | 38.34 | 38.93 | 37.51 | 38.82 | 38.82 | 176,900 |
May 23, 2022 | 38.57 | 38.69 | 38.19 | 38.49 | 38.49 | 267,600 |
May 20, 2022 | 37.97 | 38.43 | 37.37 | 38.19 | 38.19 | 314,700 |
May 19, 2022 | 37.81 | 38.45 | 37.32 | 37.86 | 37.86 | 259,000 |
May 18, 2022 | 39.11 | 39.27 | 37.83 | 38.07 | 38.07 | 204,100 |
May 17, 2022 | 39.64 | 39.87 | 39.37 | 39.66 | 39.66 | 242,200 |
May 16, 2022 | 38.71 | 39.45 | 38.41 | 39.13 | 39.13 | 181,700 |
May 13, 2022 | 38.98 | 39.57 | 38.86 | 38.98 | 38.98 | 340,800 |
May 12, 2022 | 38.85 | 39.21 | 38.27 | 38.70 | 38.70 | 235,500 |
May 11, 2022 | 38.82 | 39.34 | 38.75 | 38.83 | 38.83 | 277,100 |
May 10, 2022 | 40.22 | 40.54 | 38.65 | 38.76 | 38.76 | 262,700 |
May 09, 2022 | 40.37 | 40.73 | 39.83 | 39.95 | 39.95 | 198,800 |
May 06, 2022 | 40.54 | 40.95 | 40.33 | 40.67 | 40.67 | 254,300 |
May 05, 2022 | 41.12 | 41.12 | 39.77 | 40.54 | 40.54 | 174,600 |
May 04, 2022 | 40.26 | 41.39 | 40.21 | 41.24 | 41.24 | 163,000 |
May 03, 2022 | 40.02 | 40.34 | 39.25 | 40.18 | 40.18 | 187,900 |
May 02, 2022 | 41.74 | 42.40 | 39.83 | 40.12 | 40.12 | 333,700 |
Apr 29, 2022 | 42.50 | 42.50 | 41.72 | 41.89 | 41.89 | 309,300 |
Apr 28, 2022 | 42.28 | 43.43 | 41.47 | 42.55 | 42.55 | 393,600 |
Apr 27, 2022 | 41.87 | 42.09 | 40.97 | 41.10 | 41.10 | 392,500 |
Apr 26, 2022 | 42.46 | 42.77 | 41.83 | 41.85 | 41.85 | 280,600 |
Apr 25, 2022 | 42.62 | 42.67 | 41.62 | 42.67 | 42.67 | 207,300 |
Apr 22, 2022 | 43.51 | 43.59 | 42.55 | 42.62 | 42.62 | 175,100 |
Apr 21, 2022 | 43.70 | 44.08 | 43.57 | 43.74 | 43.74 | 168,300 |
Apr 20, 2022 | 43.52 | 44.17 | 43.45 | 43.52 | 43.52 | 179,500 |
Apr 19, 2022 | 42.31 | 43.20 | 42.31 | 43.15 | 43.15 | 148,400 |
Apr 18, 2022 | 41.49 | 42.36 | 41.49 | 42.17 | 42.17 | 150,400 |
Apr 14, 2022 | 41.55 | 41.98 | 41.37 | 41.64 | 41.64 | 123,500 |
Apr 13, 2022 | 41.50 | 41.68 | 41.22 | 41.49 | 41.49 | 144,000 |
Apr 12, 2022 | 40.72 | 41.79 | 40.72 | 41.52 | 41.52 | 218,600 |
Apr 11, 2022 | 40.78 | 41.46 | 40.59 | 40.64 | 40.64 | 162,600 |
Apr 08, 2022 | 41.38 | 41.53 | 40.69 | 40.77 | 40.77 | 213,300 |
Apr 07, 2022 | 41.46 | 41.85 | 41.25 | 41.41 | 41.41 | 337,500 |
Apr 06, 2022 | 41.16 | 41.85 | 40.93 | 41.43 | 41.43 | 169,000 |
Apr 05, 2022 | 41.25 | 42.04 | 41.00 | 41.31 | 41.31 | 243,200 |
Apr 04, 2022 | 42.19 | 42.19 | 41.04 | 41.10 | 41.10 | 233,900 |
Apr 01, 2022 | 41.79 | 42.62 | 41.55 | 42.15 | 42.15 | 255,000 |
Mar 31, 2022 | 41.71 | 42.36 | 41.71 | 41.97 | 41.97 | 231,000 |
Mar 30, 2022 | 41.47 | 41.97 | 41.47 | 41.80 | 41.80 | 211,300 |
Mar 29, 2022 | 40.83 | 42.24 | 40.71 | 41.70 | 41.70 | 306,500 |
Mar 28, 2022 | 40.35 | 40.55 | 39.96 | 40.36 | 40.36 | 136,400 |
Mar 25, 2022 | 40.03 | 40.53 | 39.88 | 40.49 | 40.49 | 99,300 |
Mar 24, 2022 | 39.71 | 40.20 | 39.53 | 40.07 | 40.07 | 86,500 |
Mar 23, 2022 | 39.94 | 40.20 | 39.56 | 39.77 | 39.77 | 94,600 |
Mar 22, 2022 | 40.52 | 40.61 | 39.98 | 40.30 | 40.30 | 133,400 |
Mar 21, 2022 | 41.00 | 41.35 | 40.08 | 40.24 | 40.24 | 141,100 |
Mar 18, 2022 | 40.97 | 41.15 | 40.51 | 41.04 | 41.04 | 312,600 |
Mar 17, 2022 | 40.51 | 41.06 | 40.45 | 40.82 | 40.82 | 130,200 |
Mar 16, 2022 | 40.39 | 40.65 | 40.01 | 40.64 | 40.64 | 177,500 |
Mar 15, 2022 | 39.84 | 40.25 | 39.63 | 40.24 | 40.24 | 182,000 |
Mar 14, 2022 | 39.01 | 39.54 | 38.89 | 39.53 | 39.53 | 138,100 |
Mar 11, 2022 | 39.34 | 39.61 | 38.46 | 38.72 | 38.72 | 190,600 |
Mar 10, 2022 | 39.14 | 39.59 | 38.64 | 39.28 | 39.28 | 105,200 |
Mar 09, 2022 | 38.99 | 39.70 | 38.67 | 39.65 | 39.65 | 199,600 |
Mar 08, 2022 | 39.20 | 39.41 | 38.03 | 38.25 | 38.25 | 189,000 |
Mar 07, 2022 | 39.34 | 39.47 | 38.81 | 39.27 | 39.27 | 298,100 |
Mar 04, 2022 | 38.30 | 39.21 | 38.22 | 39.16 | 39.16 | 176,300 |
Mar 03, 2022 | 38.73 | 38.91 | 38.32 | 38.69 | 38.69 | 154,300 |
Mar 02, 2022 | 37.72 | 38.43 | 37.72 | 38.32 | 38.32 | 214,100 |
Mar 01, 2022 | 38.80 | 39.08 | 37.41 | 37.70 | 37.70 | 186,000 |
Feb 28, 2022 | 38.28 | 39.28 | 38.28 | 38.91 | 38.91 | 224,900 |
Feb 25, 2022 | 38.11 | 38.59 | 37.77 | 38.59 | 38.59 | 158,500 |
Feb 24, 2022 | 36.59 | 38.02 | 36.29 | 37.87 | 37.87 | 178,000 |
Feb 23, 2022 | 37.99 | 38.24 | 37.18 | 37.19 | 37.19 | 222,800 |
Feb 22, 2022 | 37.71 | 38.01 | 37.32 | 37.67 | 37.67 | 238,500 |
Feb 18, 2022 | 38.17 | 38.17 | 37.25 | 37.85 | 37.85 | 362,000 |
Feb 17, 2022 | 37.72 | 38.49 | 35.46 | 38.38 | 38.38 | 736,600 |
Feb 16, 2022 | 39.48 | 39.74 | 39.22 | 39.71 | 39.71 | 168,500 |
Feb 15, 2022 | 38.70 | 39.25 | 38.43 | 39.09 | 39.09 | 174,000 |
Feb 14, 2022 | 38.12 | 38.58 | 38.04 | 38.56 | 38.56 | 186,000 |
Feb 11, 2022 | 38.20 | 38.55 | 37.85 | 38.12 | 38.12 | 166,500 |
Feb 10, 2022 | 37.92 | 38.65 | 37.92 | 38.29 | 38.29 | 213,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |