Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 36.42 | 36.70 | 35.52 | 35.53 | 35.53 | 740,700 |
Jun 27, 2022 | 36.55 | 36.76 | 36.13 | 36.19 | 36.19 | 690,600 |
Jun 24, 2022 | 35.82 | 36.67 | 35.53 | 36.55 | 36.55 | 1,063,100 |
Jun 23, 2022 | 34.34 | 35.46 | 34.34 | 35.43 | 35.43 | 805,900 |
Jun 22, 2022 | 34.09 | 34.93 | 34.02 | 34.59 | 34.59 | 1,133,200 |
Jun 21, 2022 | 35.06 | 35.26 | 34.61 | 34.65 | 34.65 | 1,051,200 |
Jun 17, 2022 | 33.60 | 34.72 | 33.36 | 34.51 | 34.51 | 2,196,800 |
Jun 16, 2022 | 34.27 | 34.52 | 33.19 | 33.39 | 33.39 | 2,180,200 |
Jun 15, 2022 | 34.57 | 35.88 | 34.47 | 35.11 | 35.11 | 1,765,800 |
Jun 14, 2022 | 35.38 | 35.56 | 34.04 | 34.37 | 34.37 | 2,193,400 |
Jun 13, 2022 | 36.49 | 37.07 | 36.01 | 36.20 | 36.20 | 1,245,900 |
Jun 10, 2022 | 38.17 | 38.17 | 37.21 | 37.23 | 37.23 | 1,061,800 |
Jun 09, 2022 | 38.53 | 39.15 | 38.47 | 38.60 | 38.60 | 820,500 |
Jun 08, 2022 | 38.88 | 39.21 | 38.58 | 38.81 | 38.81 | 622,100 |
Jun 07, 2022 | 38.62 | 39.27 | 38.27 | 39.23 | 39.23 | 761,300 |
Jun 06, 2022 | 38.91 | 39.26 | 38.57 | 38.94 | 38.94 | 1,263,300 |
Jun 03, 2022 | 38.88 | 39.09 | 38.51 | 38.63 | 38.63 | 814,100 |
Jun 02, 2022 | 39.02 | 39.27 | 38.53 | 39.24 | 39.24 | 688,700 |
Jun 01, 2022 | 39.06 | 39.32 | 38.26 | 38.61 | 38.61 | 858,000 |
May 31, 2022 | 39.34 | 39.49 | 38.58 | 39.17 | 39.17 | 1,065,400 |
May 27, 2022 | 39.02 | 39.81 | 38.96 | 39.81 | 39.81 | 1,127,800 |
May 26, 2022 | 38.08 | 39.04 | 38.08 | 38.92 | 38.92 | 989,800 |
May 25, 2022 | 36.04 | 37.74 | 36.04 | 37.65 | 37.65 | 796,000 |
May 24, 2022 | 36.96 | 37.02 | 35.95 | 36.47 | 36.47 | 827,900 |
May 23, 2022 | 37.41 | 37.54 | 36.84 | 37.01 | 37.01 | 760,000 |
May 20, 2022 | 37.25 | 37.30 | 36.29 | 37.01 | 37.01 | 1,054,200 |
May 19, 2022 | 36.82 | 37.58 | 36.73 | 36.92 | 36.92 | 1,103,400 |
May 18, 2022 | 37.39 | 37.97 | 36.85 | 37.22 | 37.22 | 1,074,800 |
May 17, 2022 | 37.74 | 38.08 | 37.11 | 38.05 | 38.05 | 1,174,300 |
May 16, 2022 | 37.34 | 37.46 | 36.69 | 37.08 | 37.08 | 953,300 |
May 13, 2022 | 36.82 | 37.99 | 36.66 | 37.54 | 37.54 | 1,437,600 |
May 12, 2022 | 35.00 | 36.40 | 34.68 | 36.39 | 36.39 | 1,146,600 |
May 11, 2022 | 36.36 | 36.51 | 35.01 | 35.05 | 35.05 | 914,700 |
May 10, 2022 | 37.42 | 37.49 | 35.60 | 36.16 | 36.16 | 1,063,900 |
May 09, 2022 | 36.76 | 37.45 | 36.68 | 36.93 | 36.93 | 1,067,500 |
May 06, 2022 | 36.71 | 37.33 | 35.98 | 37.25 | 37.25 | 1,404,200 |
May 05, 2022 | 37.76 | 38.13 | 36.48 | 36.92 | 36.92 | 1,267,700 |
May 04, 2022 | 37.76 | 38.24 | 36.72 | 38.13 | 38.13 | 2,749,000 |
May 03, 2022 | 36.52 | 38.52 | 36.02 | 38.34 | 38.34 | 2,121,600 |
May 02, 2022 | 35.69 | 36.58 | 35.37 | 36.19 | 36.19 | 1,354,900 |
Apr 29, 2022 | 36.91 | 37.55 | 35.54 | 35.63 | 35.63 | 4,924,900 |
Apr 28, 2022 | 36.28 | 36.68 | 35.62 | 36.65 | 36.65 | 1,451,800 |
Apr 27, 2022 | 36.29 | 36.52 | 35.50 | 35.92 | 35.92 | 1,044,900 |
Apr 26, 2022 | 36.99 | 37.60 | 36.28 | 36.29 | 36.29 | 1,219,600 |
Apr 25, 2022 | 36.23 | 37.23 | 35.44 | 37.18 | 37.18 | 1,400,900 |
Apr 22, 2022 | 36.40 | 36.52 | 35.80 | 36.20 | 36.20 | 1,065,200 |
Apr 21, 2022 | 36.39 | 37.24 | 36.39 | 36.59 | 36.59 | 1,486,100 |
Apr 20, 2022 | 37.39 | 37.70 | 37.13 | 37.47 | 37.47 | 819,400 |
Apr 19, 2022 | 35.95 | 37.18 | 35.95 | 37.11 | 37.11 | 985,600 |
Apr 18, 2022 | 35.83 | 36.10 | 35.28 | 35.86 | 35.86 | 1,202,400 |
Apr 14, 2022 | 35.77 | 36.13 | 35.56 | 35.87 | 35.87 | 623,400 |
Apr 13, 2022 | 35.65 | 36.14 | 35.60 | 35.77 | 35.77 | 634,200 |
Apr 12, 2022 | 36.25 | 36.69 | 35.59 | 35.70 | 35.70 | 1,176,900 |
Apr 11, 2022 | 35.26 | 36.35 | 35.26 | 35.95 | 35.95 | 1,137,400 |
Apr 08, 2022 | 35.05 | 36.22 | 34.69 | 35.59 | 35.59 | 1,091,200 |
Apr 07, 2022 | 35.30 | 35.49 | 33.80 | 34.91 | 34.91 | 3,341,600 |
Apr 06, 2022 | 35.06 | 35.83 | 34.85 | 35.67 | 35.67 | 1,160,800 |
Apr 05, 2022 | 35.72 | 35.95 | 35.02 | 35.30 | 35.30 | 933,000 |
Apr 04, 2022 | 35.75 | 36.05 | 35.33 | 35.82 | 35.82 | 880,500 |
Apr 01, 2022 | 34.97 | 35.56 | 34.89 | 35.53 | 35.53 | 1,781,500 |
Mar 31, 2022 | 36.25 | 36.38 | 34.77 | 34.80 | 34.80 | 1,675,100 |
Mar 30, 2022 | 36.98 | 37.13 | 36.21 | 36.46 | 36.46 | 945,600 |
Mar 29, 2022 | 36.37 | 37.45 | 36.37 | 37.32 | 37.32 | 1,091,100 |
Mar 28, 2022 | 35.90 | 36.07 | 35.45 | 35.92 | 35.92 | 800,900 |
Mar 25, 2022 | 35.97 | 36.27 | 35.80 | 35.97 | 35.97 | 1,097,300 |
Mar 24, 2022 | 35.83 | 36.09 | 35.53 | 35.93 | 35.93 | 778,900 |
Mar 23, 2022 | 36.30 | 36.40 | 35.72 | 35.77 | 35.77 | 859,800 |
Mar 22, 2022 | 36.52 | 37.05 | 36.01 | 36.46 | 36.46 | 1,116,500 |
Mar 21, 2022 | 37.09 | 37.36 | 36.10 | 36.34 | 36.34 | 987,200 |
Mar 18, 2022 | 36.32 | 37.10 | 35.72 | 36.98 | 36.98 | 3,373,100 |
Mar 17, 2022 | 36.60 | 36.71 | 36.17 | 36.48 | 36.48 | 1,468,200 |
Mar 16, 2022 | 36.55 | 37.23 | 36.02 | 36.90 | 36.90 | 1,384,100 |
Mar 15, 2022 | 36.00 | 36.53 | 35.89 | 36.30 | 36.30 | 1,344,400 |
Mar 14, 2022 | 36.17 | 36.32 | 35.48 | 35.81 | 35.81 | 1,169,200 |
Mar 11, 2022 | 36.57 | 36.89 | 36.06 | 36.10 | 36.10 | 819,400 |
Mar 10, 2022 | 36.42 | 36.66 | 36.07 | 36.38 | 36.38 | 842,000 |
Mar 09, 2022 | 37.14 | 37.67 | 36.88 | 36.97 | 36.97 | 701,200 |
Mar 08, 2022 | 36.00 | 37.49 | 35.79 | 36.59 | 36.59 | 1,394,200 |
Mar 07, 2022 | 37.14 | 37.21 | 35.33 | 35.79 | 35.79 | 1,611,600 |
Mar 04, 2022 | 37.47 | 37.79 | 36.57 | 37.30 | 37.30 | 1,078,000 |
Mar 03, 2022 | 37.78 | 38.19 | 37.47 | 37.81 | 37.81 | 941,300 |
Mar 02, 2022 | 36.61 | 37.80 | 36.57 | 37.63 | 37.63 | 989,400 |
Mar 01, 2022 | 36.85 | 37.07 | 35.95 | 36.43 | 36.43 | 1,098,100 |
Feb 28, 2022 | 36.73 | 37.35 | 36.55 | 37.08 | 37.08 | 992,200 |
Feb 25, 2022 | 36.15 | 37.41 | 36.08 | 37.31 | 37.31 | 1,222,100 |
Feb 24, 2022 | 35.16 | 36.26 | 34.88 | 36.13 | 36.13 | 1,454,900 |
Feb 23, 2022 | 36.81 | 37.19 | 36.13 | 36.26 | 36.26 | 1,215,200 |
Feb 22, 2022 | 38.05 | 38.13 | 36.47 | 36.56 | 36.56 | 1,768,200 |
Feb 18, 2022 | 38.52 | 39.22 | 38.47 | 38.48 | 38.48 | 1,475,100 |
Feb 17, 2022 | 39.05 | 39.20 | 38.52 | 38.59 | 38.59 | 1,125,700 |
Feb 16, 2022 | 38.95 | 39.63 | 38.88 | 39.46 | 39.46 | 1,098,500 |
Feb 15, 2022 | 38.92 | 39.40 | 38.82 | 39.17 | 39.17 | 1,070,900 |
Feb 14, 2022 | 38.33 | 38.67 | 37.98 | 38.47 | 38.47 | 1,241,100 |
Feb 11, 2022 | 38.36 | 39.13 | 37.91 | 38.23 | 38.23 | 1,152,600 |
Feb 10, 2022 | 38.35 | 39.40 | 38.26 | 38.32 | 38.32 | 1,588,800 |
Feb 09, 2022 | 38.17 | 39.24 | 37.93 | 39.07 | 39.07 | 1,977,100 |
Feb 08, 2022 | 38.00 | 39.62 | 37.84 | 38.40 | 38.40 | 2,571,300 |
Feb 07, 2022 | 37.99 | 38.21 | 37.33 | 37.41 | 37.41 | 1,508,200 |
Feb 04, 2022 | 38.33 | 38.38 | 37.26 | 37.88 | 37.88 | 1,483,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |