Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 32.69 | 33.05 | 32.66 | 33.03 | 33.03 | 2,794,900 |
Jun 23, 2022 | 32.69 | 32.71 | 31.97 | 32.34 | 32.34 | 4,017,800 |
Jun 22, 2022 | 32.50 | 32.93 | 32.47 | 32.65 | 32.65 | 3,801,700 |
Jun 21, 2022 | 33.29 | 33.30 | 32.91 | 33.13 | 33.13 | 5,026,700 |
Jun 17, 2022 | 31.40 | 31.56 | 30.77 | 30.97 | 30.97 | 3,755,800 |
Jun 16, 2022 | 31.48 | 31.77 | 31.23 | 31.63 | 31.63 | 3,725,400 |
Jun 15, 2022 | 32.25 | 32.36 | 31.69 | 32.16 | 32.16 | 6,107,700 |
Jun 14, 2022 | 31.30 | 31.41 | 30.90 | 31.14 | 31.14 | 3,902,700 |
Jun 13, 2022 | 30.63 | 30.90 | 30.40 | 30.67 | 30.67 | 3,884,000 |
Jun 10, 2022 | 31.13 | 31.17 | 30.68 | 30.81 | 30.81 | 3,630,000 |
Jun 09, 2022 | 32.24 | 32.28 | 31.77 | 31.78 | 31.78 | 2,970,300 |
Jun 08, 2022 | 32.75 | 32.82 | 32.38 | 32.50 | 32.50 | 2,459,400 |
Jun 07, 2022 | 33.17 | 33.49 | 33.13 | 33.46 | 33.46 | 2,043,700 |
Jun 06, 2022 | 33.69 | 33.81 | 33.28 | 33.38 | 33.38 | 2,501,700 |
Jun 03, 2022 | 33.13 | 33.24 | 32.93 | 32.97 | 32.97 | 1,392,800 |
Jun 02, 2022 | 33.14 | 33.37 | 32.95 | 33.37 | 33.37 | 2,196,800 |
Jun 01, 2022 | 33.56 | 33.57 | 32.94 | 33.14 | 33.14 | 3,110,700 |
May 31, 2022 | 33.38 | 33.71 | 33.36 | 33.46 | 33.46 | 2,807,300 |
May 27, 2022 | 33.66 | 33.76 | 33.41 | 33.69 | 33.69 | 2,965,500 |
May 26, 2022 | 32.90 | 33.16 | 32.90 | 33.01 | 33.01 | 2,182,200 |
May 25, 2022 | 32.75 | 33.08 | 32.52 | 32.82 | 32.82 | 3,248,800 |
May 24, 2022 | 32.57 | 32.84 | 32.31 | 32.72 | 32.72 | 4,758,100 |
May 23, 2022 | 31.24 | 31.67 | 31.22 | 31.40 | 31.40 | 3,245,800 |
May 20, 2022 | 31.12 | 31.12 | 30.28 | 30.75 | 30.75 | 2,594,400 |
May 19, 2022 | 30.24 | 30.67 | 30.22 | 30.52 | 30.52 | 3,837,700 |
May 18, 2022 | 30.74 | 31.04 | 30.50 | 30.57 | 30.57 | 3,369,500 |
May 17, 2022 | 31.33 | 31.52 | 31.18 | 31.41 | 31.41 | 2,550,300 |
May 16, 2022 | 30.58 | 30.98 | 30.41 | 30.78 | 30.78 | 2,296,100 |
May 13, 2022 | 30.33 | 30.78 | 30.26 | 30.71 | 30.71 | 3,412,100 |
May 12, 2022 | 29.68 | 29.90 | 29.17 | 29.55 | 29.55 | 3,934,300 |
May 11, 2022 | 30.78 | 31.16 | 30.25 | 30.28 | 30.28 | 3,784,200 |
May 10, 2022 | 30.96 | 31.01 | 30.25 | 30.75 | 30.75 | 3,512,000 |
May 09, 2022 | 30.68 | 30.74 | 30.31 | 30.43 | 30.43 | 2,807,500 |
May 06, 2022 | 31.17 | 31.32 | 30.90 | 31.25 | 31.25 | 3,494,400 |
May 05, 2022 | 31.74 | 31.90 | 31.22 | 31.44 | 31.44 | 4,131,000 |
May 04, 2022 | 32.43 | 33.01 | 32.16 | 32.95 | 32.95 | 3,330,500 |
May 03, 2022 | 31.99 | 32.35 | 31.80 | 32.18 | 32.18 | 3,745,300 |
May 02, 2022 | 31.01 | 31.13 | 30.50 | 30.89 | 30.89 | 3,269,500 |
Apr 29, 2022 | 30.83 | 32.31 | 30.81 | 31.01 | 31.01 | 7,099,700 |
Apr 28, 2022 | 30.72 | 31.12 | 30.42 | 31.00 | 31.00 | 3,834,200 |
Apr 27, 2022 | 30.52 | 30.64 | 30.26 | 30.44 | 30.44 | 4,292,300 |
Apr 26, 2022 | 30.64 | 30.71 | 29.84 | 29.84 | 29.84 | 4,482,500 |
Apr 25, 2022 | 32.34 | 32.44 | 31.77 | 32.38 | 32.38 | 5,241,500 |
Apr 22, 2022 | 33.88 | 33.91 | 33.42 | 33.44 | 33.44 | 3,284,000 |
Apr 21, 2022 | 34.99 | 35.06 | 34.43 | 34.51 | 34.51 | 2,682,700 |
Apr 20, 2022 | 35.08 | 35.24 | 34.85 | 34.97 | 34.97 | 2,394,800 |
Apr 19, 2022 | 34.11 | 34.38 | 34.09 | 34.36 | 34.36 | 1,948,900 |
Apr 18, 2022 | 33.85 | 34.12 | 33.80 | 33.89 | 33.89 | 1,827,900 |
Apr 14, 2022 | 33.97 | 34.13 | 33.85 | 33.94 | 33.94 | 1,913,500 |
Apr 13, 2022 | 33.84 | 33.97 | 33.69 | 33.96 | 33.96 | 2,423,000 |
Apr 12, 2022 | 33.91 | 34.12 | 33.42 | 33.51 | 33.51 | 2,794,200 |
Apr 11, 2022 | 34.75 | 34.92 | 34.54 | 34.62 | 34.62 | 2,037,000 |
Apr 08, 2022 | 34.24 | 34.62 | 34.23 | 34.53 | 34.53 | 2,310,600 |
Apr 07, 2022 | 34.31 | 34.45 | 33.95 | 34.37 | 34.37 | 2,782,600 |
Apr 06, 2022 | 33.98 | 34.42 | 33.87 | 34.22 | 34.22 | 2,678,600 |
Apr 05, 2022 | 34.44 | 34.68 | 34.27 | 34.35 | 34.35 | 2,355,100 |
Apr 04, 2022 | 34.33 | 34.67 | 34.22 | 34.49 | 34.49 | 2,898,200 |
Apr 01, 2022 | 34.55 | 34.65 | 34.34 | 34.64 | 34.64 | 3,289,800 |
Mar 31, 2022 | 34.62 | 34.69 | 34.21 | 34.22 | 34.22 | 2,957,600 |
Mar 30, 2022 | 34.73 | 34.79 | 34.41 | 34.48 | 34.48 | 3,072,800 |
Mar 29, 2022 | 34.70 | 34.73 | 34.23 | 34.44 | 34.44 | 3,999,800 |
Mar 28, 2022 | 34.24 | 34.25 | 33.80 | 34.00 | 34.00 | 3,175,400 |
Mar 25, 2022 | 34.16 | 34.38 | 34.07 | 34.21 | 34.21 | 2,542,000 |
Mar 24, 2022 | 34.03 | 34.23 | 33.87 | 34.09 | 34.09 | 3,090,800 |
Mar 23, 2022 | 33.65 | 33.89 | 33.51 | 33.53 | 33.53 | 2,505,300 |
Mar 22, 2022 | 34.50 | 34.51 | 34.06 | 34.11 | 34.11 | 3,521,500 |
Mar 21, 2022 | 33.11 | 33.21 | 32.94 | 33.00 | 33.00 | 2,565,400 |
Mar 18, 2022 | 32.77 | 33.26 | 32.66 | 33.20 | 33.20 | 2,779,800 |
Mar 17, 2022 | 32.73 | 33.27 | 32.56 | 33.21 | 33.21 | 3,564,400 |
Mar 16, 2022 | 32.14 | 32.69 | 32.05 | 32.68 | 32.68 | 5,315,900 |
Mar 15, 2022 | 31.56 | 31.62 | 31.25 | 31.55 | 31.55 | 4,005,600 |
Mar 14, 2022 | 31.68 | 32.30 | 31.63 | 31.83 | 31.83 | 3,916,700 |
Mar 11, 2022 | 31.47 | 31.62 | 31.11 | 31.12 | 31.12 | 3,817,900 |
Mar 10, 2022 | 31.34 | 31.47 | 30.94 | 31.27 | 31.27 | 4,566,300 |
Mar 09, 2022 | 32.26 | 32.45 | 31.97 | 32.18 | 32.18 | 5,773,100 |
Mar 08, 2022 | 31.58 | 32.02 | 30.90 | 31.37 | 31.37 | 9,003,900 |
Mar 07, 2022 | 31.32 | 31.43 | 30.45 | 30.59 | 30.59 | 7,470,900 |
Mar 04, 2022 | 31.54 | 31.62 | 30.88 | 31.23 | 31.23 | 8,133,600 |
Mar 03, 2022 | 33.74 | 33.87 | 33.08 | 33.25 | 33.25 | 5,163,100 |
Mar 02, 2022 | 33.71 | 34.23 | 33.61 | 34.05 | 34.05 | 4,761,200 |
Mar 01, 2022 | 33.81 | 33.95 | 32.83 | 33.16 | 33.16 | 5,927,000 |
Feb 28, 2022 | 33.87 | 34.61 | 33.87 | 34.54 | 34.54 | 5,365,000 |
Feb 25, 2022 | 35.71 | 36.31 | 35.65 | 36.27 | 36.27 | 4,604,800 |
Feb 24, 2022 | 34.51 | 34.91 | 33.87 | 34.89 | 34.89 | 6,802,700 |
Feb 23, 2022 | 37.33 | 37.54 | 36.83 | 36.95 | 36.95 | 3,071,600 |
Feb 22, 2022 | 37.01 | 37.35 | 36.84 | 37.09 | 37.09 | 3,822,800 |
Feb 18, 2022 | 36.84 | 37.05 | 36.73 | 36.81 | 36.81 | 2,640,800 |
Feb 17, 2022 | 36.58 | 36.75 | 36.33 | 36.50 | 36.50 | 2,774,900 |
Feb 16, 2022 | 36.91 | 37.34 | 36.90 | 37.16 | 37.16 | 3,136,200 |
Feb 15, 2022 | 37.49 | 37.63 | 37.30 | 37.42 | 37.42 | 3,000,400 |
Feb 14, 2022 | 37.85 | 37.90 | 37.29 | 37.53 | 37.53 | 4,692,300 |
Feb 11, 2022 | 38.09 | 38.61 | 37.72 | 37.81 | 37.81 | 4,949,900 |
Feb 10, 2022 | 37.87 | 38.24 | 37.77 | 37.86 | 37.86 | 2,859,100 |
Feb 09, 2022 | 37.97 | 38.08 | 37.78 | 37.80 | 37.80 | 2,899,500 |
Feb 08, 2022 | 38.17 | 38.31 | 38.03 | 38.25 | 38.25 | 3,140,900 |
Feb 07, 2022 | 37.42 | 37.72 | 37.27 | 37.55 | 37.55 | 3,049,700 |
Feb 04, 2022 | 36.74 | 37.20 | 36.68 | 37.10 | 37.10 | 2,795,200 |
Feb 03, 2022 | 37.38 | 37.49 | 36.87 | 36.94 | 36.94 | 2,805,000 |
Feb 02, 2022 | 37.02 | 37.30 | 36.93 | 37.23 | 37.23 | 2,329,200 |
Feb 01, 2022 | 36.43 | 36.93 | 36.41 | 36.88 | 36.88 | 3,328,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |