Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 41.46 | 42.23 | 40.69 | 42.01 | 42.01 | 51,500 |
Jun 29, 2022 | 43.19 | 43.19 | 41.23 | 41.50 | 41.50 | 61,600 |
Jun 28, 2022 | 43.09 | 43.73 | 42.69 | 43.31 | 43.31 | 53,300 |
Jun 27, 2022 | 43.01 | 43.49 | 42.44 | 43.26 | 43.26 | 30,300 |
Jun 24, 2022 | 42.86 | 43.63 | 42.40 | 42.95 | 42.95 | 61,100 |
Jun 23, 2022 | 42.80 | 43.31 | 42.03 | 42.65 | 42.65 | 29,100 |
Jun 22, 2022 | 42.54 | 43.24 | 41.37 | 42.96 | 42.96 | 66,800 |
Jun 21, 2022 | 42.53 | 43.51 | 42.53 | 43.29 | 43.29 | 28,900 |
Jun 20, 2022 | 41.76 | 42.61 | 41.29 | 42.49 | 42.49 | 52,800 |
Jun 17, 2022 | 41.20 | 41.80 | 40.71 | 41.50 | 41.50 | 73,100 |
Jun 16, 2022 | 41.98 | 42.56 | 40.79 | 41.25 | 41.25 | 36,500 |
Jun 15, 2022 | 42.61 | 43.48 | 41.70 | 42.69 | 42.69 | 61,200 |
Jun 14, 2022 | 42.30 | 43.21 | 42.22 | 42.50 | 42.50 | 64,700 |
Jun 13, 2022 | 42.07 | 42.98 | 41.52 | 42.35 | 42.35 | 46,100 |
Jun 10, 2022 | 44.52 | 44.90 | 43.04 | 43.04 | 43.04 | 88,100 |
Jun 09, 2022 | 45.19 | 45.80 | 45.01 | 45.07 | 45.07 | 37,400 |
Jun 08, 2022 | 45.33 | 45.79 | 44.93 | 45.52 | 45.52 | 155,200 |
Jun 07, 2022 | 44.95 | 45.70 | 44.71 | 45.48 | 45.48 | 34,000 |
Jun 06, 2022 | 44.36 | 45.43 | 44.14 | 45.43 | 45.43 | 60,100 |
Jun 03, 2022 | 44.76 | 44.79 | 43.67 | 44.17 | 44.17 | 30,400 |
Jun 02, 2022 | 44.97 | 45.60 | 44.91 | 45.36 | 45.36 | 26,400 |
Jun 01, 2022 | 45.39 | 45.40 | 42.90 | 44.38 | 44.38 | 160,700 |
May 31, 2022 | 45.57 | 45.89 | 44.92 | 45.19 | 45.19 | 106,400 |
May 30, 2022 | 45.16 | 45.81 | 45.16 | 45.58 | 45.58 | 17,800 |
May 27, 2022 | 45.23 | 46.09 | 44.78 | 44.85 | 44.85 | 63,700 |
May 26, 2022 | 43.34 | 45.54 | 43.34 | 45.39 | 45.39 | 65,500 |
May 25, 2022 | 42.37 | 43.43 | 41.81 | 43.15 | 43.15 | 65,500 |
May 24, 2022 | 44.24 | 44.24 | 41.62 | 42.45 | 42.45 | 46,000 |
May 20, 2022 | 45.01 | 45.36 | 43.62 | 44.15 | 44.15 | 168,100 |
May 19, 2022 | 45.36 | 45.68 | 44.50 | 44.82 | 44.82 | 54,000 |
May 18, 2022 | 46.22 | 46.23 | 44.23 | 45.83 | 45.83 | 172,500 |
May 17, 2022 | 45.84 | 46.52 | 44.55 | 45.91 | 45.91 | 271,200 |
May 16, 2022 | 44.80 | 45.52 | 44.28 | 44.90 | 44.90 | 48,400 |
May 13, 2022 | 42.62 | 45.23 | 42.62 | 45.15 | 45.15 | 46,300 |
May 12, 2022 | 41.79 | 43.60 | 41.75 | 42.18 | 42.18 | 36,800 |
May 11, 2022 | 42.99 | 43.46 | 41.63 | 42.03 | 42.03 | 111,000 |
May 10, 2022 | 44.39 | 45.42 | 43.00 | 43.54 | 43.54 | 97,500 |
May 09, 2022 | 47.80 | 47.87 | 43.45 | 43.55 | 43.55 | 98,100 |
May 06, 2022 | 46.51 | 49.67 | 46.51 | 47.90 | 47.90 | 119,300 |
May 05, 2022 | 50.00 | 50.00 | 45.49 | 47.14 | 47.14 | 173,700 |
May 04, 2022 | 47.30 | 47.82 | 46.69 | 47.61 | 47.61 | 72,500 |
May 03, 2022 | 46.46 | 47.30 | 46.42 | 47.18 | 47.18 | 75,500 |
May 02, 2022 | 46.25 | 47.02 | 45.71 | 46.46 | 46.46 | 63,800 |
Apr 29, 2022 | 45.81 | 46.81 | 45.21 | 46.21 | 46.21 | 35,200 |
Apr 28, 2022 | 44.51 | 46.17 | 44.50 | 45.81 | 45.81 | 40,000 |
Apr 27, 2022 | 44.85 | 45.54 | 44.08 | 44.26 | 44.26 | 28,400 |
Apr 26, 2022 | 47.63 | 47.63 | 44.78 | 44.78 | 44.78 | 72,300 |
Apr 25, 2022 | 46.85 | 48.26 | 45.02 | 47.55 | 47.55 | 143,300 |
Apr 22, 2022 | 45.09 | 46.04 | 44.52 | 44.60 | 44.60 | 39,300 |
Apr 21, 2022 | 47.74 | 47.91 | 44.89 | 45.24 | 45.24 | 104,100 |
Apr 20, 2022 | 47.38 | 47.49 | 46.57 | 47.38 | 47.38 | 66,000 |
Apr 19, 2022 | 46.59 | 47.81 | 46.37 | 47.38 | 47.38 | 295,500 |
Apr 18, 2022 | 45.25 | 46.69 | 45.25 | 46.36 | 46.36 | 66,300 |
Apr 14, 2022 | 44.83 | 45.25 | 44.54 | 45.01 | 45.01 | 44,700 |
Apr 13, 2022 | 43.91 | 45.31 | 43.91 | 45.13 | 45.13 | 59,400 |
Apr 12, 2022 | 43.86 | 44.87 | 43.86 | 43.99 | 43.99 | 23,200 |
Apr 11, 2022 | 43.99 | 44.58 | 43.66 | 43.82 | 43.82 | 32,000 |
Apr 08, 2022 | 43.20 | 45.13 | 42.97 | 44.63 | 44.63 | 52,900 |
Apr 07, 2022 | 43.29 | 43.73 | 42.41 | 43.42 | 43.42 | 51,800 |
Apr 06, 2022 | 43.36 | 43.59 | 42.03 | 43.39 | 43.39 | 61,500 |
Apr 05, 2022 | 42.04 | 43.93 | 42.04 | 43.10 | 43.10 | 38,800 |
Apr 04, 2022 | 42.51 | 43.15 | 42.20 | 42.61 | 42.61 | 65,900 |
Apr 01, 2022 | 43.49 | 43.49 | 42.14 | 42.77 | 42.77 | 48,700 |
Mar 31, 2022 | 43.92 | 44.04 | 42.33 | 43.05 | 43.05 | 108,400 |
Mar 30, 2022 | 43.30 | 44.32 | 42.72 | 44.09 | 44.09 | 65,200 |
Mar 29, 2022 | 43.58 | 43.60 | 42.99 | 43.40 | 43.40 | 95,600 |
Mar 28, 2022 | 44.07 | 44.07 | 42.64 | 42.98 | 42.98 | 73,800 |
Mar 25, 2022 | 44.70 | 44.99 | 43.92 | 43.93 | 43.93 | 25,200 |
Mar 24, 2022 | 45.51 | 45.51 | 44.77 | 44.85 | 44.85 | 47,700 |
Mar 23, 2022 | 46.15 | 46.59 | 45.44 | 45.74 | 45.74 | 29,200 |
Mar 22, 2022 | 46.44 | 46.95 | 45.85 | 45.85 | 45.85 | 29,900 |
Mar 21, 2022 | 46.81 | 46.81 | 45.73 | 46.00 | 46.00 | 30,800 |
Mar 18, 2022 | 42.81 | 46.70 | 42.81 | 46.56 | 46.56 | 163,100 |
Mar 17, 2022 | 44.51 | 44.75 | 43.78 | 44.20 | 44.20 | 38,400 |
Mar 16, 2022 | 42.32 | 44.72 | 42.32 | 44.57 | 44.57 | 57,000 |
Mar 15, 2022 | 41.96 | 43.17 | 41.96 | 42.24 | 42.24 | 42,500 |
Mar 14, 2022 | 42.00 | 42.26 | 41.21 | 41.70 | 41.70 | 52,100 |
Mar 11, 2022 | 42.43 | 42.47 | 41.91 | 42.00 | 42.00 | 38,200 |
Mar 10, 2022 | 41.77 | 42.54 | 41.07 | 42.00 | 42.00 | 38,100 |
Mar 09, 2022 | 40.90 | 42.10 | 40.22 | 41.99 | 41.99 | 106,800 |
Mar 08, 2022 | 41.60 | 41.99 | 39.95 | 40.00 | 40.00 | 84,700 |
Mar 07, 2022 | 43.96 | 44.32 | 41.10 | 41.27 | 41.27 | 65,700 |
Mar 04, 2022 | 44.35 | 44.84 | 43.51 | 44.06 | 44.06 | 110,600 |
Mar 03, 2022 | 47.06 | 47.06 | 44.10 | 44.50 | 44.50 | 83,500 |
Mar 02, 2022 | 46.89 | 47.46 | 45.69 | 46.96 | 46.96 | 74,800 |
Mar 01, 2022 | 50.00 | 51.41 | 45.20 | 46.07 | 46.07 | 275,100 |
Feb 28, 2022 | 45.70 | 46.64 | 45.14 | 46.42 | 46.42 | 67,800 |
Feb 25, 2022 | 45.22 | 46.19 | 44.75 | 45.93 | 45.93 | 38,800 |
Feb 24, 2022 | 44.53 | 45.29 | 43.61 | 45.08 | 45.08 | 138,700 |
Feb 23, 2022 | 45.35 | 46.62 | 45.29 | 45.81 | 45.81 | 60,700 |
Feb 22, 2022 | 44.08 | 45.76 | 44.08 | 45.17 | 45.17 | 56,200 |
Feb 18, 2022 | 45.33 | 45.39 | 44.77 | 44.81 | 44.81 | 22,000 |
Feb 17, 2022 | 46.27 | 46.27 | 45.00 | 45.25 | 45.25 | 28,900 |
Feb 16, 2022 | 46.77 | 46.97 | 45.66 | 46.19 | 46.19 | 59,900 |
Feb 15, 2022 | 47.63 | 47.63 | 46.75 | 47.05 | 47.05 | 36,100 |
Feb 14, 2022 | 47.80 | 47.98 | 46.47 | 47.03 | 47.03 | 37,700 |
Feb 11, 2022 | 49.06 | 49.35 | 47.84 | 47.84 | 47.84 | 43,000 |
Feb 10, 2022 | 48.92 | 49.61 | 48.60 | 49.10 | 49.10 | 62,000 |
Feb 09, 2022 | 48.99 | 49.29 | 48.39 | 49.01 | 49.01 | 21,700 |
Feb 08, 2022 | 48.80 | 48.80 | 48.06 | 48.16 | 48.16 | 64,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |