Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 29.80 | 31.81 | 29.80 | 31.81 | 31.81 | 637,473 |
Jun 23, 2022 | 28.77 | 29.81 | 28.54 | 29.81 | 29.81 | 1,137,332 |
Jun 22, 2022 | 28.78 | 29.59 | 28.71 | 28.71 | 28.71 | 664,156 |
Jun 21, 2022 | 30.24 | 30.90 | 28.65 | 28.98 | 28.98 | 417,737 |
Jun 20, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 17, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 15, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 14, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 13, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jun 10, 2022 | 32.14 | 32.57 | 31.23 | 31.25 | 31.25 | 289,910 |
Jun 09, 2022 | 34.24 | 34.83 | 32.20 | 32.20 | 32.20 | 666,734 |
Jun 08, 2022 | 34.00 | 35.10 | 33.68 | 34.37 | 34.37 | 371,112 |
Jun 07, 2022 | 33.19 | 34.47 | 33.19 | 33.91 | 33.91 | 478,055 |
Jun 06, 2022 | 33.03 | 33.62 | 32.28 | 33.15 | 33.15 | 496,947 |
Jun 03, 2022 | 33.86 | 33.86 | 32.40 | 32.40 | 32.40 | 375,019 |
Jun 02, 2022 | 32.35 | 34.39 | 32.19 | 33.87 | 33.87 | 599,610 |
Jun 01, 2022 | 33.00 | 33.91 | 31.72 | 32.18 | 32.18 | 1,351,181 |
May 31, 2022 | 32.84 | 33.44 | 32.34 | 33.01 | 33.01 | 305,689 |
May 30, 2022 | 33.30 | 33.45 | 32.40 | 32.40 | 32.40 | 50,222 |
May 27, 2022 | 32.80 | 33.04 | 32.31 | 32.94 | 32.94 | 434,587 |
May 26, 2022 | 31.84 | 32.83 | 31.45 | 32.83 | 32.83 | 529,883 |
May 25, 2022 | 31.18 | 31.84 | 30.93 | 31.60 | 31.60 | 790,731 |
May 24, 2022 | 31.02 | 31.48 | 30.16 | 31.18 | 31.18 | 1,585,381 |
May 23, 2022 | 33.42 | 34.50 | 32.80 | 33.50 | 33.50 | 464,681 |
May 20, 2022 | 33.88 | 34.55 | 32.81 | 33.54 | 33.54 | 734,397 |
May 19, 2022 | 33.85 | 34.21 | 33.35 | 33.63 | 33.63 | 656,598 |
May 18, 2022 | 35.50 | 35.60 | 34.00 | 34.00 | 34.00 | 446,156 |
May 17, 2022 | 35.69 | 35.79 | 35.13 | 35.70 | 35.70 | 505,121 |
May 16, 2022 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
May 13, 2022 | 35.72 | 36.18 | 35.10 | 35.61 | 35.61 | 945,743 |
May 12, 2022 | 34.26 | 36.14 | 34.09 | 35.00 | 35.00 | 1,250,015 |
May 11, 2022 | 36.02 | 36.50 | 34.54 | 34.55 | 34.55 | 715,363 |
May 10, 2022 | 36.45 | 37.26 | 35.79 | 36.13 | 36.13 | 1,526,204 |
May 09, 2022 | 36.10 | 37.14 | 35.99 | 35.99 | 35.99 | 730,828 |
May 06, 2022 | 37.60 | 37.97 | 36.67 | 36.72 | 36.72 | 582,565 |
May 05, 2022 | 38.90 | 39.09 | 37.05 | 37.15 | 37.15 | 543,270 |
May 04, 2022 | 37.67 | 39.26 | 36.93 | 39.26 | 39.26 | 1,222,671 |
May 03, 2022 | 38.30 | 38.30 | 37.22 | 37.67 | 37.67 | 1,233,210 |
May 02, 2022 | 35.58 | 38.65 | 35.58 | 38.65 | 38.65 | 1,906,966 |
Apr 29, 2022 | 35.90 | 37.17 | 35.58 | 35.58 | 35.58 | 1,057,685 |
Apr 28, 2022 | 36.01 | 37.25 | 34.75 | 36.38 | 36.38 | 2,067,400 |
Apr 27, 2022 | 31.27 | 33.50 | 30.21 | 33.50 | 33.50 | 2,264,079 |
Apr 26, 2022 | 32.59 | 33.15 | 31.93 | 31.99 | 31.99 | 546,532 |
Apr 25, 2022 | 31.40 | 32.68 | 31.35 | 32.42 | 32.42 | 553,184 |
Apr 22, 2022 | 31.79 | 32.40 | 31.35 | 31.69 | 31.69 | 1,585,458 |
Apr 20, 2022 | 35.81 | 36.01 | 32.81 | 33.18 | 33.18 | 1,448,630 |
Apr 19, 2022 | 35.15 | 36.45 | 34.80 | 36.14 | 36.14 | 546,335 |
Apr 18, 2022 | 35.26 | 35.61 | 34.72 | 35.00 | 35.00 | 703,757 |
Apr 14, 2022 | 36.11 | 36.37 | 35.26 | 35.50 | 35.50 | 335,543 |
Apr 13, 2022 | 35.45 | 36.28 | 35.01 | 35.81 | 35.81 | 488,569 |
Apr 12, 2022 | 36.50 | 36.73 | 35.64 | 35.83 | 35.83 | 614,770 |
Apr 11, 2022 | 36.95 | 37.08 | 35.90 | 36.15 | 36.15 | 827,902 |
Apr 08, 2022 | 37.92 | 38.22 | 37.35 | 37.35 | 37.35 | 834,478 |
Apr 07, 2022 | 37.65 | 38.16 | 37.15 | 37.70 | 37.70 | 429,481 |
Apr 06, 2022 | 38.23 | 38.34 | 37.30 | 37.60 | 37.60 | 560,413 |
Apr 05, 2022 | 38.64 | 39.25 | 38.42 | 38.77 | 38.77 | 756,491 |
Apr 04, 2022 | 37.51 | 38.64 | 37.13 | 38.60 | 38.60 | 755,732 |
Apr 01, 2022 | 37.27 | 38.13 | 37.19 | 37.42 | 37.42 | 741,817 |
Mar 31, 2022 | 39.04 | 39.04 | 37.82 | 37.95 | 37.95 | 600,091 |
Mar 30, 2022 | 38.80 | 39.43 | 38.55 | 38.96 | 38.96 | 1,085,139 |
Mar 29, 2022 | 38.49 | 39.27 | 38.08 | 39.26 | 39.26 | 712,051 |
Mar 28, 2022 | 37.80 | 38.38 | 37.61 | 38.15 | 38.15 | 439,038 |
Mar 25, 2022 | 38.09 | 38.59 | 37.22 | 37.61 | 37.61 | 534,557 |
Mar 24, 2022 | 37.49 | 38.09 | 36.79 | 38.09 | 38.09 | 450,305 |
Mar 23, 2022 | 37.58 | 37.89 | 36.77 | 36.95 | 36.95 | 593,886 |
Mar 22, 2022 | 37.30 | 38.70 | 36.90 | 38.03 | 38.03 | 521,486 |
Mar 21, 2022 | 38.55 | 38.55 | 36.83 | 37.36 | 37.36 | 495,854 |
Mar 18, 2022 | 37.13 | 38.59 | 37.13 | 38.59 | 38.59 | 580,707 |
Mar 17, 2022 | 36.78 | 37.43 | 36.59 | 37.19 | 37.19 | 488,149 |
Mar 16, 2022 | 35.75 | 36.92 | 35.57 | 36.85 | 36.85 | 1,022,348 |
Mar 15, 2022 | 34.36 | 35.45 | 34.20 | 35.23 | 35.23 | 561,693 |
Mar 14, 2022 | 34.00 | 34.75 | 33.44 | 34.29 | 34.29 | 739,856 |
Mar 11, 2022 | 35.10 | 35.10 | 33.56 | 34.27 | 34.27 | 931,251 |
Mar 10, 2022 | 35.25 | 35.36 | 34.48 | 35.10 | 35.10 | 375,813 |
Mar 09, 2022 | 35.08 | 35.61 | 34.64 | 35.46 | 35.46 | 651,615 |
Mar 08, 2022 | 34.15 | 35.52 | 33.85 | 34.47 | 34.47 | 925,560 |
Mar 07, 2022 | 35.90 | 36.40 | 34.12 | 34.30 | 34.30 | 915,520 |
Mar 04, 2022 | 36.24 | 37.44 | 36.00 | 36.00 | 36.00 | 1,453,610 |
Mar 03, 2022 | 37.80 | 37.80 | 36.15 | 36.24 | 36.24 | 549,165 |
Mar 02, 2022 | 38.60 | 38.60 | 37.68 | 37.87 | 37.87 | 478,729 |
Feb 25, 2022 | 38.00 | 38.87 | 37.33 | 38.61 | 38.61 | 772,640 |
Feb 24, 2022 | 34.30 | 38.08 | 34.01 | 38.05 | 38.05 | 1,717,408 |
Feb 23, 2022 | 36.55 | 36.94 | 35.35 | 35.40 | 35.40 | 655,475 |
Feb 22, 2022 | 36.72 | 37.45 | 36.22 | 36.47 | 36.47 | 648,357 |
Feb 21, 2022 | 37.66 | 38.32 | 36.01 | 36.55 | 36.55 | 261,441 |
Feb 18, 2022 | 38.36 | 38.61 | 37.61 | 37.65 | 37.65 | 996,596 |
Feb 17, 2022 | 39.58 | 40.17 | 38.28 | 38.34 | 38.34 | 1,267,068 |
Feb 16, 2022 | 40.66 | 40.66 | 39.18 | 39.83 | 39.83 | 1,400,210 |
Feb 15, 2022 | 41.00 | 41.52 | 39.90 | 40.68 | 40.68 | 786,382 |
Feb 14, 2022 | 41.21 | 41.21 | 40.05 | 40.54 | 40.54 | 946,704 |
Feb 11, 2022 | 42.77 | 42.90 | 41.02 | 41.21 | 41.21 | 1,090,192 |
Feb 10, 2022 | 43.34 | 43.90 | 42.30 | 42.79 | 42.79 | 952,306 |
Feb 09, 2022 | 42.23 | 43.55 | 41.94 | 43.20 | 43.20 | 2,038,581 |
Feb 08, 2022 | 41.40 | 42.41 | 40.63 | 41.35 | 41.35 | 1,267,123 |
Feb 07, 2022 | 45.49 | 45.49 | 42.13 | 42.13 | 42.13 | 1,864,782 |
Feb 04, 2022 | 45.75 | 46.24 | 43.90 | 45.00 | 45.00 | 1,887,047 |
Feb 03, 2022 | 47.99 | 47.99 | 44.56 | 45.03 | 45.03 | 4,905,352 |
Feb 02, 2022 | 62.10 | 62.34 | 50.59 | 50.59 | 50.59 | 568,404 |
Feb 01, 2022 | 60.44 | 60.44 | 58.91 | 59.82 | 59.82 | 416,769 |
Jan 31, 2022 | 57.86 | 59.43 | 57.26 | 59.33 | 59.33 | 317,939 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |