Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 32.55 | 33.15 | 32.29 | 32.83 | 32.83 | 382,900 |
Jun 30, 2022 | 31.75 | 32.87 | 31.57 | 32.51 | 32.51 | 942,100 |
Jun 29, 2022 | 32.42 | 32.51 | 31.43 | 32.24 | 32.24 | 473,500 |
Jun 28, 2022 | 33.30 | 33.60 | 32.28 | 32.31 | 32.31 | 549,200 |
Jun 27, 2022 | 33.24 | 33.58 | 32.76 | 33.11 | 33.11 | 627,000 |
Jun 24, 2022 | 31.92 | 33.00 | 31.80 | 32.98 | 32.98 | 1,447,300 |
Jun 23, 2022 | 31.23 | 31.56 | 30.67 | 31.55 | 31.55 | 519,600 |
Jun 22, 2022 | 30.75 | 31.30 | 30.50 | 31.12 | 31.12 | 659,700 |
Jun 21, 2022 | 31.53 | 31.80 | 30.84 | 31.16 | 31.16 | 611,200 |
Jun 17, 2022 | 31.75 | 31.75 | 30.69 | 30.98 | 30.98 | 1,713,000 |
Jun 16, 2022 | 31.66 | 31.92 | 30.44 | 30.73 | 30.73 | 597,000 |
Jun 15, 2022 | 32.34 | 32.89 | 31.62 | 32.49 | 32.49 | 815,000 |
Jun 14, 2022 | 32.40 | 32.50 | 31.44 | 31.78 | 31.78 | 773,600 |
Jun 13, 2022 | 33.21 | 33.78 | 32.19 | 32.45 | 32.45 | 835,600 |
Jun 10, 2022 | 36.00 | 36.45 | 34.50 | 34.50 | 34.50 | 597,200 |
Jun 09, 2022 | 36.28 | 37.14 | 35.99 | 36.62 | 36.62 | 517,000 |
Jun 08, 2022 | 37.30 | 37.30 | 36.30 | 36.43 | 36.43 | 739,500 |
Jun 07, 2022 | 36.24 | 37.54 | 36.00 | 37.51 | 37.51 | 636,800 |
Jun 06, 2022 | 37.11 | 37.15 | 36.36 | 36.79 | 36.79 | 445,500 |
Jun 03, 2022 | 36.66 | 37.21 | 36.40 | 36.76 | 36.76 | 620,000 |
Jun 02, 2022 | 35.44 | 37.28 | 35.44 | 36.97 | 36.97 | 781,100 |
Jun 01, 2022 | 35.88 | 35.97 | 34.88 | 35.45 | 35.45 | 920,200 |
May 31, 2022 | 36.23 | 36.37 | 35.06 | 35.59 | 35.59 | 1,449,100 |
May 27, 2022 | 36.20 | 36.73 | 36.13 | 36.37 | 36.37 | 937,600 |
May 26, 2022 | 35.60 | 36.07 | 35.27 | 35.72 | 35.72 | 715,800 |
May 25, 2022 | 34.98 | 35.45 | 34.12 | 35.18 | 35.18 | 1,154,300 |
May 24, 2022 | 36.45 | 36.82 | 34.60 | 35.22 | 35.22 | 858,300 |
May 23, 2022 | 36.71 | 36.83 | 35.77 | 36.53 | 36.53 | 559,600 |
May 20, 2022 | 36.63 | 36.73 | 35.27 | 36.21 | 36.21 | 761,500 |
May 19, 2022 | 35.01 | 36.80 | 35.01 | 36.26 | 36.26 | 870,800 |
May 18, 2022 | 35.86 | 36.02 | 34.96 | 35.36 | 35.36 | 788,400 |
May 17, 2022 | 36.09 | 36.56 | 35.57 | 36.35 | 36.35 | 1,106,600 |
May 16, 2022 | 35.21 | 35.54 | 34.34 | 35.27 | 35.27 | 697,100 |
May 13, 2022 | 35.52 | 36.08 | 35.43 | 35.58 | 35.58 | 937,300 |
May 12, 2022 | 34.51 | 35.82 | 34.16 | 34.94 | 34.94 | 973,200 |
May 11, 2022 | 34.68 | 35.94 | 34.29 | 34.87 | 34.87 | 1,128,600 |
May 10, 2022 | 35.20 | 35.83 | 33.90 | 34.91 | 34.91 | 1,564,700 |
May 09, 2022 | 37.47 | 37.83 | 34.63 | 34.77 | 34.77 | 2,175,300 |
May 06, 2022 | 39.92 | 40.21 | 38.27 | 38.67 | 38.67 | 1,214,200 |
May 05, 2022 | 41.49 | 42.18 | 39.60 | 40.27 | 40.27 | 1,837,600 |
May 04, 2022 | 39.73 | 42.61 | 39.14 | 42.30 | 42.30 | 1,491,200 |
May 03, 2022 | 40.75 | 42.00 | 38.66 | 40.31 | 40.31 | 1,878,900 |
May 02, 2022 | 41.64 | 42.49 | 41.08 | 42.29 | 42.29 | 1,060,600 |
Apr 29, 2022 | 42.35 | 43.08 | 41.59 | 41.69 | 41.69 | 693,200 |
Apr 28, 2022 | 42.75 | 43.17 | 41.33 | 42.60 | 42.60 | 603,600 |
Apr 27, 2022 | 41.83 | 42.49 | 41.50 | 42.00 | 42.00 | 986,400 |
Apr 26, 2022 | 42.68 | 42.93 | 41.68 | 41.83 | 41.83 | 799,800 |
Apr 25, 2022 | 42.53 | 43.27 | 42.06 | 43.27 | 43.27 | 568,600 |
Apr 22, 2022 | 43.92 | 44.15 | 42.39 | 42.83 | 42.83 | 652,000 |
Apr 21, 2022 | 45.01 | 45.30 | 43.60 | 44.01 | 44.01 | 577,400 |
Apr 20, 2022 | 45.38 | 45.51 | 44.67 | 44.72 | 44.72 | 615,600 |
Apr 19, 2022 | 44.00 | 45.04 | 43.90 | 44.65 | 44.65 | 467,400 |
Apr 18, 2022 | 43.54 | 44.17 | 43.44 | 43.68 | 43.68 | 474,300 |
Apr 14, 2022 | 44.88 | 44.88 | 43.65 | 43.78 | 43.78 | 643,200 |
Apr 13, 2022 | 45.08 | 45.42 | 44.31 | 44.55 | 44.55 | 681,300 |
Apr 12, 2022 | 45.39 | 46.03 | 44.84 | 45.17 | 45.17 | 741,300 |
Apr 11, 2022 | 44.81 | 45.30 | 44.30 | 44.98 | 44.98 | 915,400 |
Apr 08, 2022 | 43.88 | 45.53 | 43.69 | 44.99 | 44.99 | 827,100 |
Apr 07, 2022 | 43.28 | 44.17 | 42.94 | 43.97 | 43.97 | 783,200 |
Apr 06, 2022 | 43.55 | 43.77 | 42.01 | 43.23 | 43.23 | 1,537,500 |
Apr 05, 2022 | 47.29 | 47.70 | 44.31 | 44.60 | 44.60 | 1,561,500 |
Apr 04, 2022 | 47.14 | 48.05 | 46.66 | 47.36 | 47.36 | 633,500 |
Apr 01, 2022 | 47.11 | 47.65 | 46.35 | 47.02 | 47.02 | 951,200 |
Mar 31, 2022 | 47.50 | 48.04 | 46.66 | 46.98 | 46.98 | 1,618,500 |
Mar 30, 2022 | 45.91 | 47.68 | 45.53 | 47.61 | 47.61 | 1,532,500 |
Mar 29, 2022 | 45.86 | 46.42 | 45.74 | 46.14 | 46.14 | 685,200 |
Mar 28, 2022 | 45.81 | 46.31 | 44.88 | 45.24 | 45.24 | 745,000 |
Mar 25, 2022 | 45.61 | 46.46 | 45.42 | 45.73 | 45.73 | 739,400 |
Mar 24, 2022 | 44.80 | 45.41 | 44.41 | 45.40 | 45.40 | 468,200 |
Mar 23, 2022 | 45.28 | 45.51 | 44.51 | 44.55 | 44.55 | 634,400 |
Mar 22, 2022 | 45.02 | 45.83 | 44.60 | 45.54 | 45.54 | 972,100 |
Mar 21, 2022 | 45.24 | 45.47 | 44.12 | 44.57 | 44.57 | 577,800 |
Mar 18, 2022 | 45.99 | 45.99 | 44.76 | 45.59 | 45.59 | 1,241,000 |
Mar 17, 2022 | 44.61 | 45.87 | 44.51 | 45.87 | 45.87 | 594,000 |
Mar 16, 2022 | 43.52 | 45.50 | 43.52 | 44.91 | 44.91 | 903,000 |
Mar 15, 2022 | 41.89 | 43.61 | 41.73 | 43.34 | 43.34 | 592,300 |
Mar 14, 2022 | 42.21 | 42.69 | 41.14 | 41.44 | 41.44 | 461,000 |
Mar 11, 2022 | 42.39 | 43.03 | 42.01 | 42.01 | 42.01 | 575,600 |
Mar 10, 2022 | 42.84 | 42.90 | 41.35 | 42.23 | 42.23 | 552,100 |
Mar 09, 2022 | 42.83 | 44.81 | 42.83 | 43.69 | 43.69 | 757,600 |
Mar 08, 2022 | 41.95 | 43.01 | 41.74 | 42.00 | 42.00 | 695,000 |
Mar 07, 2022 | 42.68 | 42.68 | 41.28 | 41.95 | 41.95 | 892,900 |
Mar 04, 2022 | 43.00 | 43.50 | 42.00 | 42.67 | 42.67 | 516,800 |
Mar 03, 2022 | 44.19 | 44.73 | 43.15 | 43.52 | 43.52 | 615,400 |
Mar 02, 2022 | 42.81 | 43.78 | 42.33 | 43.62 | 43.62 | 485,000 |
Mar 01, 2022 | 42.65 | 42.91 | 41.53 | 42.29 | 42.29 | 1,402,100 |
Feb 28, 2022 | 43.12 | 43.64 | 42.00 | 42.66 | 42.66 | 870,600 |
Feb 25, 2022 | 42.73 | 43.52 | 42.01 | 43.39 | 43.39 | 819,800 |
Feb 24, 2022 | 39.93 | 42.67 | 39.58 | 42.58 | 42.58 | 1,097,600 |
Feb 23, 2022 | 40.61 | 41.55 | 40.28 | 41.28 | 41.28 | 1,363,900 |
Feb 22, 2022 | 42.38 | 42.88 | 40.38 | 40.44 | 40.44 | 1,261,400 |
Feb 18, 2022 | 42.97 | 43.71 | 42.74 | 43.06 | 43.06 | 492,100 |
Feb 17, 2022 | 43.97 | 44.32 | 43.20 | 43.29 | 43.29 | 513,400 |
Feb 16, 2022 | 43.73 | 44.61 | 43.33 | 44.37 | 44.37 | 583,400 |
Feb 15, 2022 | 44.26 | 44.53 | 43.66 | 43.98 | 43.98 | 968,300 |
Feb 14, 2022 | 43.44 | 44.22 | 43.11 | 43.47 | 43.47 | 1,034,000 |
Feb 11, 2022 | 43.94 | 44.47 | 43.11 | 43.49 | 43.49 | 927,900 |
Feb 10, 2022 | 43.42 | 45.17 | 43.33 | 44.03 | 44.03 | 1,385,600 |
Feb 09, 2022 | 43.83 | 44.61 | 43.68 | 44.52 | 44.52 | 733,000 |
Feb 08, 2022 | 42.47 | 43.40 | 42.27 | 43.23 | 43.23 | 785,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |