Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | - | - | - | - | - | - |
Jun 24, 2022 | 34.89 | 36.99 | 34.57 | 36.99 | 36.99 | 1,830,400 |
Jun 23, 2022 | 35.03 | 35.34 | 34.18 | 34.50 | 34.50 | 477,300 |
Jun 22, 2022 | 34.88 | 35.69 | 34.59 | 35.24 | 35.24 | 314,600 |
Jun 21, 2022 | 35.41 | 35.64 | 34.35 | 35.12 | 35.12 | 343,700 |
Jun 17, 2022 | 34.28 | 35.42 | 34.00 | 35.18 | 35.18 | 676,500 |
Jun 16, 2022 | 33.94 | 34.60 | 33.51 | 33.78 | 33.78 | 511,100 |
Jun 15, 2022 | 34.95 | 35.42 | 33.84 | 34.58 | 34.58 | 476,600 |
Jun 14, 2022 | 33.91 | 34.82 | 33.57 | 34.60 | 34.60 | 659,300 |
Jun 13, 2022 | 34.70 | 35.41 | 33.51 | 33.73 | 33.73 | 782,100 |
Jun 10, 2022 | 36.16 | 36.40 | 35.48 | 35.50 | 35.50 | 597,700 |
Jun 09, 2022 | 37.01 | 37.36 | 36.26 | 36.53 | 36.53 | 559,600 |
Jun 08, 2022 | 40.36 | 41.84 | 36.60 | 37.48 | 37.48 | 1,765,900 |
Jun 07, 2022 | 39.85 | 40.65 | 39.43 | 40.45 | 40.45 | 451,000 |
Jun 06, 2022 | 39.99 | 41.00 | 39.02 | 40.14 | 40.14 | 1,014,800 |
Jun 03, 2022 | 39.82 | 40.04 | 39.43 | 39.85 | 39.85 | 248,700 |
Jun 02, 2022 | 39.27 | 40.10 | 38.98 | 39.79 | 39.79 | 355,400 |
Jun 01, 2022 | 39.46 | 39.76 | 38.60 | 39.27 | 39.27 | 399,000 |
May 31, 2022 | 40.06 | 40.30 | 39.07 | 39.11 | 39.11 | 397,500 |
May 27, 2022 | 38.87 | 39.51 | 38.74 | 39.50 | 39.50 | 328,800 |
May 26, 2022 | 39.72 | 40.58 | 38.58 | 38.99 | 38.99 | 1,522,600 |
May 25, 2022 | 37.01 | 40.00 | 37.01 | 39.67 | 39.67 | 1,420,000 |
May 24, 2022 | 36.70 | 37.77 | 36.51 | 37.25 | 37.25 | 520,700 |
May 23, 2022 | 36.95 | 37.22 | 36.36 | 36.89 | 36.89 | 536,400 |
May 20, 2022 | 36.75 | 37.25 | 35.97 | 36.95 | 36.95 | 377,600 |
May 19, 2022 | 36.86 | 37.10 | 35.90 | 36.29 | 36.29 | 620,800 |
May 18, 2022 | 37.75 | 38.41 | 36.98 | 37.21 | 37.21 | 246,400 |
May 17, 2022 | 37.76 | 38.58 | 37.42 | 38.23 | 38.23 | 345,900 |
May 16, 2022 | 36.33 | 37.36 | 36.02 | 37.12 | 37.12 | 572,000 |
May 13, 2022 | 36.44 | 37.01 | 36.08 | 36.58 | 36.58 | 366,900 |
May 12, 2022 | 35.33 | 36.48 | 35.04 | 36.15 | 36.15 | 416,200 |
May 11, 2022 | 36.04 | 36.85 | 35.18 | 35.60 | 35.60 | 455,700 |
May 10, 2022 | 36.90 | 37.26 | 35.32 | 36.09 | 36.09 | 580,300 |
May 09, 2022 | 36.86 | 37.73 | 36.26 | 36.61 | 36.61 | 475,900 |
May 06, 2022 | 37.69 | 38.28 | 37.12 | 37.51 | 37.51 | 529,300 |
May 05, 2022 | 38.35 | 38.39 | 37.00 | 37.61 | 37.61 | 373,900 |
May 04, 2022 | 38.36 | 38.63 | 37.53 | 38.60 | 38.60 | 473,000 |
May 03, 2022 | 38.56 | 38.82 | 37.62 | 38.11 | 38.11 | 459,000 |
May 02, 2022 | 38.90 | 39.98 | 37.95 | 38.79 | 38.79 | 665,800 |
Apr 29, 2022 | 38.95 | 39.50 | 38.04 | 39.30 | 39.30 | 641,900 |
Apr 28, 2022 | 38.00 | 39.03 | 37.42 | 38.96 | 38.96 | 713,700 |
Apr 27, 2022 | 36.74 | 38.06 | 36.60 | 37.66 | 37.66 | 720,400 |
Apr 26, 2022 | 36.74 | 37.48 | 36.53 | 36.90 | 36.90 | 673,900 |
Apr 25, 2022 | 36.42 | 37.60 | 36.19 | 37.10 | 37.10 | 824,300 |
Apr 22, 2022 | 36.67 | 36.87 | 35.95 | 36.85 | 36.85 | 1,068,500 |
Apr 21, 2022 | 40.60 | 40.76 | 36.82 | 37.21 | 37.21 | 1,181,700 |
Apr 20, 2022 | 38.00 | 41.20 | 37.37 | 40.60 | 40.60 | 2,330,500 |
Apr 19, 2022 | 34.65 | 35.59 | 34.44 | 35.41 | 35.41 | 600,800 |
Apr 18, 2022 | 34.33 | 35.00 | 34.14 | 34.86 | 34.86 | 572,100 |
Apr 14, 2022 | 34.88 | 35.39 | 34.14 | 34.54 | 34.54 | 533,400 |
Apr 13, 2022 | 34.31 | 35.10 | 33.92 | 35.09 | 35.09 | 407,400 |
Apr 12, 2022 | 33.74 | 34.99 | 33.58 | 34.21 | 34.21 | 370,800 |
Apr 11, 2022 | 34.16 | 34.28 | 33.27 | 33.46 | 33.46 | 571,800 |
Apr 08, 2022 | 34.86 | 35.33 | 34.38 | 34.46 | 34.46 | 512,500 |
Apr 07, 2022 | 35.48 | 35.91 | 34.52 | 34.90 | 34.90 | 472,300 |
Apr 06, 2022 | 35.66 | 36.03 | 35.42 | 35.75 | 35.75 | 436,100 |
Apr 05, 2022 | 36.67 | 36.87 | 35.80 | 36.03 | 36.03 | 356,300 |
Apr 04, 2022 | 37.00 | 37.36 | 35.89 | 36.73 | 36.73 | 881,300 |
Apr 01, 2022 | 36.15 | 36.90 | 36.15 | 36.81 | 36.81 | 398,100 |
Mar 31, 2022 | 35.71 | 36.70 | 35.43 | 36.33 | 36.33 | 594,400 |
Mar 30, 2022 | 36.34 | 36.42 | 35.48 | 35.77 | 35.77 | 201,700 |
Mar 29, 2022 | 35.99 | 36.79 | 35.69 | 36.34 | 36.34 | 270,900 |
Mar 28, 2022 | 36.44 | 36.73 | 35.11 | 35.70 | 35.70 | 336,500 |
Mar 25, 2022 | 35.74 | 36.91 | 35.48 | 36.68 | 36.68 | 409,900 |
Mar 24, 2022 | 34.60 | 35.87 | 34.42 | 35.82 | 35.82 | 229,000 |
Mar 23, 2022 | 34.85 | 35.62 | 34.13 | 34.49 | 34.49 | 417,300 |
Mar 22, 2022 | 34.39 | 35.09 | 34.33 | 35.04 | 35.04 | 315,800 |
Mar 21, 2022 | 34.67 | 35.19 | 33.87 | 34.35 | 34.35 | 437,400 |
Mar 18, 2022 | 34.60 | 34.75 | 34.03 | 34.51 | 34.51 | 422,900 |
Mar 17, 2022 | 33.78 | 34.60 | 33.73 | 34.45 | 34.45 | 274,500 |
Mar 16, 2022 | 32.77 | 33.96 | 32.65 | 33.87 | 33.87 | 389,800 |
Mar 15, 2022 | 32.35 | 32.85 | 32.04 | 32.53 | 32.53 | 402,500 |
Mar 14, 2022 | 32.26 | 32.51 | 31.71 | 32.01 | 32.01 | 298,500 |
Mar 11, 2022 | 32.97 | 33.35 | 32.17 | 32.29 | 32.29 | 213,400 |
Mar 10, 2022 | 32.23 | 32.91 | 32.00 | 32.75 | 32.75 | 245,500 |
Mar 09, 2022 | 32.16 | 32.87 | 32.03 | 32.40 | 32.40 | 344,300 |
Mar 08, 2022 | 31.35 | 32.12 | 31.05 | 31.86 | 31.86 | 279,700 |
Mar 07, 2022 | 32.62 | 32.63 | 31.38 | 31.43 | 31.43 | 392,800 |
Mar 04, 2022 | 32.62 | 32.90 | 32.10 | 32.39 | 32.39 | 365,500 |
Mar 03, 2022 | 33.96 | 34.32 | 32.93 | 33.04 | 33.04 | 171,100 |
Mar 02, 2022 | 33.81 | 34.30 | 33.23 | 33.89 | 33.89 | 303,200 |
Mar 01, 2022 | 33.59 | 34.41 | 33.38 | 33.62 | 33.62 | 359,000 |
Feb 28, 2022 | 34.23 | 34.28 | 33.24 | 33.58 | 33.58 | 606,700 |
Feb 25, 2022 | 33.66 | 34.75 | 33.07 | 34.72 | 34.72 | 379,000 |
Feb 24, 2022 | 32.13 | 33.52 | 31.88 | 33.38 | 33.38 | 363,100 |
Feb 23, 2022 | 33.26 | 33.60 | 32.59 | 32.86 | 32.86 | 727,600 |
Feb 22, 2022 | 33.82 | 34.22 | 32.77 | 33.11 | 33.11 | 604,300 |
Feb 18, 2022 | 33.30 | 34.16 | 33.18 | 33.99 | 33.99 | 357,700 |
Feb 17, 2022 | 33.73 | 34.07 | 33.33 | 33.66 | 33.66 | 232,600 |
Feb 16, 2022 | 33.95 | 34.62 | 33.53 | 34.37 | 34.37 | 486,500 |
Feb 15, 2022 | 34.35 | 34.93 | 34.00 | 34.23 | 34.23 | 268,600 |
Feb 14, 2022 | 33.91 | 34.34 | 33.57 | 33.84 | 33.84 | 255,200 |
Feb 11, 2022 | 34.45 | 34.90 | 33.69 | 33.84 | 33.84 | 345,800 |
Feb 10, 2022 | 34.75 | 35.33 | 34.10 | 34.46 | 34.46 | 428,400 |
Feb 09, 2022 | 36.17 | 36.21 | 35.17 | 35.51 | 35.51 | 370,600 |
Feb 08, 2022 | 34.93 | 36.39 | 34.93 | 36.02 | 36.02 | 317,700 |
Feb 07, 2022 | 34.92 | 35.37 | 34.50 | 34.82 | 34.82 | 661,400 |
Feb 04, 2022 | 35.18 | 35.87 | 34.90 | 34.99 | 34.99 | 445,800 |
Feb 03, 2022 | 35.92 | 36.46 | 34.99 | 35.23 | 35.23 | 346,900 |
Feb 02, 2022 | 36.34 | 36.50 | 35.06 | 36.22 | 36.22 | 390,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |