Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 32.44 | 32.89 | 32.12 | 32.37 | 32.37 | 287,188 |
Jun 24, 2022 | 32.85 | 33.15 | 31.95 | 32.76 | 32.76 | 783,600 |
Jun 23, 2022 | 30.58 | 32.35 | 30.58 | 32.34 | 32.34 | 558,500 |
Jun 22, 2022 | 28.64 | 30.52 | 28.64 | 30.17 | 30.17 | 427,600 |
Jun 21, 2022 | 29.09 | 29.78 | 28.61 | 29.15 | 29.15 | 526,200 |
Jun 17, 2022 | 27.55 | 28.84 | 27.55 | 28.55 | 28.55 | 1,687,400 |
Jun 16, 2022 | 27.56 | 27.80 | 26.85 | 27.42 | 27.42 | 453,500 |
Jun 15, 2022 | 27.83 | 28.71 | 27.41 | 28.40 | 28.40 | 553,400 |
Jun 14, 2022 | 28.08 | 28.64 | 27.31 | 27.68 | 27.68 | 570,500 |
Jun 13, 2022 | 29.34 | 29.70 | 28.06 | 28.33 | 28.33 | 644,800 |
Jun 10, 2022 | 30.84 | 31.05 | 29.62 | 29.91 | 29.91 | 546,100 |
Jun 09, 2022 | 31.63 | 32.20 | 31.15 | 31.50 | 31.50 | 578,500 |
Jun 08, 2022 | 32.09 | 32.76 | 31.70 | 31.95 | 31.95 | 571,100 |
Jun 07, 2022 | 30.42 | 32.48 | 30.18 | 32.38 | 32.38 | 656,700 |
Jun 06, 2022 | 32.18 | 32.18 | 30.65 | 30.80 | 30.80 | 791,400 |
Jun 03, 2022 | 32.46 | 32.99 | 31.38 | 32.24 | 32.24 | 568,900 |
Jun 02, 2022 | 32.20 | 32.85 | 31.31 | 32.77 | 32.77 | 432,300 |
Jun 01, 2022 | 32.71 | 33.00 | 31.51 | 32.17 | 32.17 | 715,000 |
May 31, 2022 | 34.89 | 34.99 | 32.82 | 32.96 | 32.96 | 967,400 |
May 27, 2022 | 32.30 | 35.26 | 31.60 | 35.22 | 35.22 | 1,125,100 |
May 26, 2022 | 33.41 | 34.00 | 32.00 | 32.19 | 32.19 | 890,000 |
May 25, 2022 | 33.36 | 34.67 | 32.76 | 33.74 | 33.74 | 854,600 |
May 24, 2022 | 35.53 | 36.27 | 32.94 | 33.33 | 33.33 | 1,372,800 |
May 23, 2022 | 40.45 | 40.45 | 36.48 | 36.67 | 36.67 | 4,160,800 |
May 20, 2022 | 33.75 | 37.20 | 33.22 | 35.33 | 35.33 | 3,275,700 |
May 19, 2022 | 32.59 | 33.54 | 31.34 | 31.69 | 31.69 | 1,085,600 |
May 18, 2022 | 29.29 | 29.55 | 28.11 | 28.34 | 28.34 | 586,900 |
May 17, 2022 | 29.18 | 29.83 | 28.88 | 29.67 | 29.67 | 411,200 |
May 16, 2022 | 28.83 | 29.46 | 27.90 | 28.62 | 28.62 | 423,700 |
May 13, 2022 | 29.44 | 29.54 | 28.25 | 28.74 | 28.74 | 550,200 |
May 12, 2022 | 27.92 | 29.20 | 27.61 | 29.08 | 29.08 | 827,500 |
May 11, 2022 | 29.99 | 30.52 | 27.84 | 27.97 | 27.97 | 803,500 |
May 10, 2022 | 30.56 | 31.31 | 30.04 | 30.40 | 30.40 | 763,200 |
May 09, 2022 | 31.00 | 31.70 | 30.31 | 30.67 | 30.67 | 956,400 |
May 06, 2022 | 32.02 | 32.38 | 31.26 | 31.47 | 31.47 | 659,200 |
May 05, 2022 | 33.41 | 33.41 | 31.42 | 32.28 | 32.28 | 1,047,800 |
May 04, 2022 | 33.09 | 34.01 | 32.07 | 33.85 | 33.85 | 643,100 |
May 03, 2022 | 33.41 | 34.02 | 32.45 | 33.37 | 33.37 | 624,500 |
May 02, 2022 | 32.01 | 33.87 | 31.52 | 33.78 | 33.78 | 1,057,900 |
Apr 29, 2022 | 34.61 | 34.94 | 31.41 | 32.38 | 32.38 | 1,301,800 |
Apr 28, 2022 | 36.68 | 36.68 | 34.53 | 36.61 | 36.61 | 787,900 |
Apr 27, 2022 | 36.69 | 37.31 | 36.18 | 36.47 | 36.47 | 476,400 |
Apr 26, 2022 | 38.10 | 38.37 | 36.75 | 37.02 | 37.02 | 502,800 |
Apr 25, 2022 | 36.99 | 38.46 | 36.68 | 38.28 | 38.28 | 519,300 |
Apr 22, 2022 | 38.75 | 39.07 | 37.20 | 37.26 | 37.26 | 533,300 |
Apr 21, 2022 | 41.13 | 41.29 | 38.84 | 39.08 | 39.08 | 479,300 |
Apr 20, 2022 | 41.34 | 41.87 | 40.94 | 40.95 | 40.95 | 329,400 |
Apr 19, 2022 | 41.13 | 41.35 | 40.17 | 41.18 | 41.18 | 574,200 |
Apr 18, 2022 | 41.89 | 41.89 | 40.43 | 40.59 | 40.59 | 595,400 |
Apr 14, 2022 | 42.12 | 42.53 | 40.74 | 41.40 | 41.40 | 511,100 |
Apr 13, 2022 | 41.93 | 43.12 | 41.75 | 42.35 | 42.35 | 378,100 |
Apr 12, 2022 | 42.22 | 43.33 | 41.36 | 41.89 | 41.89 | 469,900 |
Apr 11, 2022 | 41.46 | 42.23 | 41.17 | 41.83 | 41.83 | 538,700 |
Apr 08, 2022 | 42.45 | 43.41 | 41.47 | 41.63 | 41.63 | 458,400 |
Apr 07, 2022 | 42.78 | 43.46 | 41.87 | 42.28 | 42.28 | 559,500 |
Apr 06, 2022 | 41.83 | 43.78 | 41.47 | 43.25 | 43.25 | 491,300 |
Apr 05, 2022 | 43.12 | 43.96 | 42.01 | 42.08 | 42.08 | 527,900 |
Apr 04, 2022 | 44.04 | 44.04 | 42.81 | 43.21 | 43.21 | 551,800 |
Apr 01, 2022 | 41.53 | 43.82 | 41.40 | 43.63 | 43.63 | 884,900 |
Mar 31, 2022 | 41.70 | 41.83 | 41.01 | 41.06 | 41.06 | 646,600 |
Mar 30, 2022 | 43.92 | 43.93 | 41.64 | 41.78 | 41.78 | 409,400 |
Mar 29, 2022 | 43.47 | 44.39 | 43.28 | 43.96 | 43.96 | 426,300 |
Mar 28, 2022 | 43.99 | 45.14 | 42.44 | 42.95 | 42.95 | 353,800 |
Mar 25, 2022 | 43.30 | 44.41 | 42.85 | 44.20 | 44.20 | 421,900 |
Mar 24, 2022 | 42.99 | 43.66 | 42.16 | 43.18 | 43.18 | 399,300 |
Mar 23, 2022 | 42.19 | 43.55 | 41.94 | 42.50 | 42.50 | 500,900 |
Mar 22, 2022 | 41.69 | 42.77 | 41.12 | 42.52 | 42.52 | 610,800 |
Mar 21, 2022 | 42.85 | 43.82 | 41.20 | 41.50 | 41.50 | 598,200 |
Mar 18, 2022 | 39.95 | 42.93 | 39.67 | 42.76 | 42.76 | 1,144,000 |
Mar 17, 2022 | 39.10 | 39.74 | 38.41 | 39.68 | 39.68 | 817,500 |
Mar 16, 2022 | 38.19 | 39.14 | 37.81 | 39.14 | 39.14 | 692,900 |
Mar 15, 2022 | 37.12 | 38.44 | 36.57 | 38.21 | 38.21 | 624,400 |
Mar 14, 2022 | 36.42 | 37.72 | 36.20 | 37.03 | 37.03 | 846,300 |
Mar 11, 2022 | 39.61 | 39.75 | 36.40 | 36.48 | 36.48 | 738,100 |
Mar 10, 2022 | 41.87 | 42.01 | 39.05 | 39.54 | 39.54 | 687,500 |
Mar 09, 2022 | 41.58 | 42.35 | 41.08 | 42.20 | 42.20 | 563,400 |
Mar 08, 2022 | 40.91 | 42.76 | 40.65 | 41.28 | 41.28 | 506,500 |
Mar 07, 2022 | 41.27 | 42.03 | 40.73 | 41.17 | 41.17 | 585,200 |
Mar 04, 2022 | 41.38 | 42.28 | 40.65 | 41.59 | 41.59 | 463,900 |
Mar 03, 2022 | 43.82 | 43.82 | 41.87 | 41.99 | 41.99 | 573,900 |
Mar 02, 2022 | 41.57 | 44.61 | 41.01 | 43.56 | 43.56 | 584,900 |
Mar 01, 2022 | 40.63 | 42.93 | 40.63 | 41.53 | 41.53 | 743,900 |
Feb 28, 2022 | 38.89 | 42.95 | 38.75 | 41.38 | 41.38 | 1,421,500 |
Feb 25, 2022 | 41.19 | 42.36 | 39.14 | 39.64 | 39.64 | 824,400 |
Feb 24, 2022 | 41.27 | 42.43 | 40.76 | 42.34 | 42.34 | 564,500 |
Feb 23, 2022 | 42.31 | 43.47 | 41.87 | 42.47 | 42.47 | 583,000 |
Feb 22, 2022 | 41.32 | 42.75 | 41.19 | 42.23 | 42.23 | 476,000 |
Feb 18, 2022 | 42.22 | 42.63 | 41.20 | 41.82 | 41.82 | 442,300 |
Feb 17, 2022 | 43.60 | 44.17 | 42.19 | 42.46 | 42.46 | 402,900 |
Feb 16, 2022 | 44.51 | 44.74 | 43.78 | 44.23 | 44.23 | 345,400 |
Feb 15, 2022 | 44.96 | 45.62 | 43.72 | 44.83 | 44.83 | 320,900 |
Feb 14, 2022 | 45.21 | 46.24 | 44.17 | 44.63 | 44.63 | 730,600 |
Feb 11, 2022 | 44.05 | 46.69 | 43.48 | 45.74 | 45.74 | 366,800 |
Feb 10, 2022 | 45.78 | 47.71 | 42.89 | 43.44 | 43.44 | 1,040,900 |
Feb 09, 2022 | 44.85 | 46.68 | 44.85 | 46.68 | 46.68 | 683,800 |
Feb 08, 2022 | 45.39 | 46.06 | 44.30 | 44.84 | 44.84 | 408,000 |
Feb 07, 2022 | 45.74 | 47.10 | 45.57 | 45.67 | 45.67 | 390,700 |
Feb 04, 2022 | 44.18 | 45.70 | 43.72 | 45.30 | 45.30 | 433,900 |
Feb 03, 2022 | 45.04 | 45.56 | 44.53 | 44.60 | 44.60 | 262,600 |
Feb 02, 2022 | 46.76 | 46.76 | 44.79 | 45.16 | 45.16 | 423,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |