Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 33.98 | 34.82 | 33.78 | 34.75 | 34.75 | 328,200 |
Jun 23, 2022 | 33.86 | 34.25 | 33.63 | 34.05 | 34.05 | 494,400 |
Jun 22, 2022 | 35.22 | 35.31 | 34.04 | 34.28 | 34.28 | 1,079,700 |
Jun 21, 2022 | 36.02 | 36.58 | 35.80 | 36.20 | 36.20 | 248,000 |
Jun 20, 2022 | 36.13 | 36.13 | 35.47 | 35.80 | 35.80 | 97,800 |
Jun 17, 2022 | 35.40 | 36.25 | 34.35 | 36.13 | 36.13 | 787,000 |
Jun 16, 2022 | 35.31 | 35.41 | 34.90 | 35.34 | 35.34 | 597,200 |
Jun 15, 2022 | 36.75 | 36.93 | 35.67 | 35.97 | 35.97 | 351,100 |
Jun 14, 2022 | 35.79 | 36.37 | 35.68 | 36.16 | 36.16 | 370,200 |
Jun 13, 2022 | 35.72 | 36.44 | 35.20 | 35.70 | 35.70 | 436,200 |
Jun 10, 2022 | 36.54 | 37.12 | 36.35 | 36.82 | 36.82 | 197,000 |
Jun 09, 2022 | 37.33 | 37.49 | 36.85 | 37.17 | 37.17 | 239,600 |
Jun 08, 2022 | 38.02 | 38.52 | 37.50 | 37.55 | 37.55 | 355,500 |
Jun 07, 2022 | 37.95 | 38.64 | 37.37 | 38.39 | 38.39 | 197,100 |
Jun 06, 2022 | 38.18 | 38.92 | 37.87 | 38.20 | 38.20 | 338,600 |
Jun 03, 2022 | 37.33 | 38.12 | 36.99 | 37.98 | 37.98 | 295,300 |
Jun 02, 2022 | 36.46 | 38.10 | 36.41 | 37.61 | 37.61 | 505,500 |
Jun 01, 2022 | 36.13 | 36.24 | 35.22 | 35.70 | 35.70 | 427,300 |
May 31, 2022 | 35.75 | 36.49 | 35.03 | 35.52 | 35.52 | 1,355,700 |
May 30, 2022 | 35.59 | 35.89 | 35.48 | 35.59 | 35.59 | 117,800 |
May 27, 2022 | 35.87 | 36.10 | 35.36 | 35.53 | 35.53 | 261,000 |
May 26, 2022 | 35.91 | 36.35 | 35.65 | 35.75 | 35.75 | 177,700 |
May 25, 2022 | 35.53 | 36.04 | 35.03 | 35.91 | 35.91 | 217,200 |
May 24, 2022 | 35.36 | 36.20 | 35.07 | 35.94 | 35.94 | 329,300 |
May 20, 2022 | 35.83 | 36.00 | 34.86 | 35.50 | 35.50 | 402,900 |
May 19, 2022 | 34.04 | 35.77 | 33.96 | 35.73 | 35.73 | 743,700 |
May 18, 2022 | 35.76 | 36.11 | 33.88 | 34.16 | 34.16 | 556,700 |
May 17, 2022 | 35.42 | 36.00 | 35.20 | 35.92 | 35.92 | 532,100 |
May 16, 2022 | 34.05 | 35.30 | 33.84 | 34.77 | 34.77 | 436,500 |
May 13, 2022 | 34.21 | 34.42 | 33.51 | 34.06 | 34.06 | 842,700 |
May 12, 2022 | 34.21 | 35.06 | 32.85 | 34.22 | 34.22 | 580,300 |
May 11, 2022 | 34.00 | 35.93 | 34.00 | 34.30 | 34.30 | 852,900 |
May 10, 2022 | 33.90 | 34.17 | 32.84 | 33.88 | 33.88 | 682,500 |
May 09, 2022 | 35.18 | 35.62 | 33.42 | 33.47 | 33.47 | 686,200 |
May 06, 2022 | 35.35 | 35.99 | 35.14 | 35.76 | 35.76 | 341,000 |
May 05, 2022 | 35.90 | 35.91 | 34.67 | 35.54 | 35.54 | 538,800 |
May 04, 2022 | 36.12 | 36.12 | 35.15 | 35.75 | 35.75 | 402,300 |
May 03, 2022 | 35.90 | 36.44 | 35.86 | 36.13 | 36.13 | 434,600 |
May 02, 2022 | 34.67 | 35.68 | 34.53 | 35.66 | 35.66 | 426,200 |
Apr 29, 2022 | 35.97 | 35.97 | 34.64 | 35.05 | 35.05 | 565,800 |
Apr 28, 2022 | 36.06 | 36.28 | 35.50 | 35.72 | 35.72 | 424,100 |
Apr 27, 2022 | 36.90 | 37.25 | 35.55 | 36.05 | 36.05 | 313,400 |
Apr 26, 2022 | 37.25 | 37.25 | 35.87 | 36.06 | 36.06 | 336,400 |
Apr 25, 2022 | 35.85 | 37.35 | 35.66 | 37.10 | 37.10 | 542,900 |
Apr 22, 2022 | 36.00 | 36.58 | 35.88 | 36.44 | 36.44 | 488,500 |
Apr 21, 2022 | 36.81 | 36.81 | 35.73 | 36.35 | 36.35 | 468,200 |
Apr 20, 2022 | 36.77 | 37.16 | 35.89 | 36.93 | 36.93 | 312,100 |
Apr 19, 2022 | 36.74 | 37.46 | 36.41 | 37.41 | 37.41 | 385,600 |
Apr 18, 2022 | 37.50 | 37.86 | 37.06 | 37.15 | 37.15 | 198,800 |
Apr 14, 2022 | 38.59 | 38.61 | 37.30 | 37.30 | 37.30 | 239,000 |
Apr 13, 2022 | 37.72 | 38.91 | 37.70 | 38.58 | 38.58 | 289,400 |
Apr 12, 2022 | 38.03 | 38.68 | 37.47 | 37.49 | 37.49 | 407,300 |
Apr 11, 2022 | 37.73 | 37.93 | 36.93 | 37.66 | 37.66 | 199,000 |
Apr 08, 2022 | 38.30 | 38.65 | 37.02 | 37.64 | 37.64 | 351,900 |
Apr 07, 2022 | 37.49 | 38.09 | 37.25 | 38.09 | 38.09 | 133,100 |
Apr 06, 2022 | 37.87 | 37.96 | 37.00 | 37.34 | 37.34 | 205,100 |
Apr 05, 2022 | 38.34 | 38.34 | 37.12 | 37.72 | 37.72 | 307,700 |
Apr 04, 2022 | 38.45 | 38.45 | 37.93 | 38.31 | 38.31 | 148,300 |
Apr 01, 2022 | 37.52 | 38.48 | 37.52 | 38.35 | 38.35 | 123,700 |
Mar 31, 2022 | 37.95 | 38.17 | 37.27 | 37.54 | 37.54 | 165,400 |
Mar 30, 2022 | 37.67 | 38.20 | 37.41 | 37.98 | 37.98 | 152,200 |
Mar 29, 2022 | 36.92 | 37.75 | 36.50 | 37.48 | 37.48 | 163,300 |
Mar 28, 2022 | 37.51 | 37.74 | 36.49 | 37.57 | 37.57 | 198,700 |
Mar 25, 2022 | 37.75 | 37.82 | 37.00 | 37.68 | 37.68 | 134,000 |
Mar 24, 2022 | 37.53 | 38.30 | 37.31 | 37.85 | 37.85 | 349,000 |
Mar 23, 2022 | 37.03 | 38.53 | 36.78 | 37.30 | 37.30 | 402,100 |
Mar 22, 2022 | 36.83 | 37.25 | 36.51 | 36.80 | 36.80 | 380,600 |
Mar 21, 2022 | 36.00 | 37.08 | 36.00 | 36.66 | 36.66 | 515,600 |
Mar 18, 2022 | 33.94 | 36.92 | 33.76 | 35.63 | 35.63 | 1,345,800 |
Mar 17, 2022 | 33.85 | 34.21 | 33.70 | 33.84 | 33.84 | 492,100 |
Mar 16, 2022 | 34.11 | 34.11 | 33.61 | 33.87 | 33.87 | 760,800 |
Mar 15, 2022 | 33.59 | 34.14 | 33.54 | 34.10 | 34.10 | 1,206,200 |
Mar 14, 2022 | 34.07 | 34.12 | 33.85 | 34.02 | 34.02 | 2,134,100 |
Mar 11, 2022 | 25.93 | 26.14 | 25.50 | 25.68 | 25.68 | 146,800 |
Mar 10, 2022 | 25.16 | 26.41 | 25.12 | 26.39 | 26.39 | 145,900 |
Mar 09, 2022 | 24.63 | 25.26 | 24.00 | 25.20 | 25.20 | 272,700 |
Mar 08, 2022 | 24.88 | 25.90 | 24.22 | 25.08 | 25.08 | 311,900 |
Mar 07, 2022 | 26.16 | 26.70 | 24.64 | 24.80 | 24.80 | 262,200 |
Mar 04, 2022 | 27.01 | 27.05 | 26.00 | 26.42 | 26.42 | 248,400 |
Mar 03, 2022 | 27.21 | 27.84 | 25.48 | 26.34 | 26.34 | 421,000 |
Mar 02, 2022 | 26.96 | 26.97 | 26.09 | 26.30 | 26.30 | 176,400 |
Mar 01, 2022 | 26.31 | 26.99 | 25.91 | 26.58 | 26.58 | 259,900 |
Feb 28, 2022 | 26.53 | 26.62 | 26.01 | 26.07 | 26.07 | 453,200 |
Feb 25, 2022 | 25.04 | 26.98 | 25.04 | 26.69 | 26.69 | 349,400 |
Feb 24, 2022 | 24.52 | 25.62 | 24.29 | 25.09 | 25.09 | 273,200 |
Feb 23, 2022 | 26.11 | 26.11 | 25.20 | 25.29 | 25.29 | 153,000 |
Feb 22, 2022 | 25.78 | 26.23 | 25.69 | 25.91 | 25.91 | 112,500 |
Feb 18, 2022 | 26.17 | 26.40 | 25.90 | 26.03 | 26.03 | 162,200 |
Feb 17, 2022 | 26.65 | 26.75 | 25.96 | 26.13 | 26.13 | 109,200 |
Feb 16, 2022 | 26.94 | 27.40 | 26.63 | 26.64 | 26.64 | 140,100 |
Feb 15, 2022 | 25.83 | 27.07 | 25.79 | 26.91 | 26.91 | 149,400 |
Feb 14, 2022 | 25.24 | 26.25 | 25.00 | 26.05 | 26.05 | 142,700 |
Feb 11, 2022 | 25.10 | 26.39 | 25.01 | 26.15 | 26.15 | 166,300 |
Feb 10, 2022 | 25.43 | 26.54 | 25.38 | 25.50 | 25.50 | 178,300 |
Feb 09, 2022 | 25.08 | 25.45 | 24.82 | 25.32 | 25.32 | 127,000 |
Feb 08, 2022 | 24.36 | 24.95 | 24.21 | 24.86 | 24.86 | 97,300 |
Feb 07, 2022 | 23.75 | 24.53 | 23.46 | 24.28 | 24.28 | 128,300 |
Feb 04, 2022 | 22.41 | 23.89 | 22.41 | 23.69 | 23.69 | 193,000 |
Feb 03, 2022 | 22.73 | 22.81 | 22.30 | 22.46 | 22.46 | 131,500 |
Feb 02, 2022 | 23.08 | 23.10 | 22.62 | 22.77 | 22.77 | 163,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |