Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | - | - | - | - | - | - |
Jun 28, 2022 | 26.09 | 26.35 | 25.47 | 25.87 | 25.87 | 283,700 |
Jun 27, 2022 | 24.81 | 25.46 | 24.54 | 25.33 | 25.33 | 357,200 |
Jun 24, 2022 | 23.84 | 24.68 | 23.66 | 24.35 | 24.35 | 584,600 |
Jun 23, 2022 | 24.00 | 24.13 | 23.07 | 23.52 | 23.52 | 425,700 |
Jun 22, 2022 | 23.58 | 24.45 | 23.40 | 23.96 | 23.96 | 362,700 |
Jun 21, 2022 | 24.74 | 25.44 | 24.09 | 24.64 | 24.64 | 388,400 |
Jun 17, 2022 | 25.38 | 25.65 | 23.75 | 23.99 | 23.99 | 975,400 |
Jun 16, 2022 | 25.48 | 25.53 | 24.63 | 25.20 | 25.20 | 225,300 |
Jun 15, 2022 | 26.88 | 27.07 | 25.75 | 26.18 | 26.18 | 212,800 |
Jun 14, 2022 | 28.80 | 28.88 | 26.28 | 26.70 | 26.70 | 190,300 |
Jun 13, 2022 | 28.60 | 28.82 | 27.22 | 28.20 | 28.20 | 284,600 |
Jun 10, 2022 | 30.15 | 30.55 | 28.43 | 29.31 | 29.31 | 274,300 |
Jun 09, 2022 | 31.15 | 31.40 | 30.31 | 30.65 | 30.65 | 187,000 |
Jun 08, 2022 | 32.43 | 32.47 | 30.86 | 31.12 | 31.12 | 157,500 |
Jun 07, 2022 | 31.06 | 32.29 | 30.48 | 32.10 | 32.10 | 156,300 |
Jun 06, 2022 | 30.90 | 31.36 | 30.50 | 30.96 | 30.96 | 165,600 |
Jun 03, 2022 | 31.06 | 31.56 | 30.35 | 30.76 | 30.76 | 142,000 |
Jun 02, 2022 | 31.52 | 32.09 | 30.75 | 30.90 | 30.90 | 211,000 |
Jun 01, 2022 | 31.63 | 32.14 | 31.18 | 31.85 | 31.85 | 175,200 |
May 31, 2022 | 32.28 | 34.27 | 30.87 | 31.44 | 31.44 | 369,700 |
May 27, 2022 | 30.76 | 31.91 | 30.62 | 31.83 | 31.83 | 153,900 |
May 26, 2022 | 31.09 | 31.37 | 30.44 | 31.10 | 31.10 | 149,800 |
May 25, 2022 | 30.94 | 31.37 | 30.50 | 30.76 | 30.76 | 158,600 |
May 24, 2022 | 30.18 | 31.31 | 29.62 | 31.05 | 31.05 | 145,200 |
May 23, 2022 | 30.10 | 30.50 | 29.45 | 30.49 | 30.49 | 156,000 |
May 20, 2022 | 30.61 | 31.00 | 29.14 | 29.69 | 29.69 | 146,000 |
May 19, 2022 | 29.17 | 30.84 | 29.17 | 30.18 | 30.18 | 224,300 |
May 18, 2022 | 31.07 | 31.17 | 29.21 | 29.93 | 29.93 | 244,600 |
May 17, 2022 | 29.68 | 31.10 | 29.53 | 30.45 | 30.45 | 180,300 |
May 16, 2022 | 28.78 | 29.89 | 28.42 | 29.43 | 29.43 | 185,800 |
May 13, 2022 | 28.55 | 29.49 | 27.90 | 28.68 | 28.68 | 222,500 |
May 12, 2022 | 28.20 | 28.43 | 27.12 | 28.33 | 28.33 | 312,200 |
May 11, 2022 | 28.80 | 29.71 | 27.85 | 27.97 | 27.97 | 222,200 |
May 10, 2022 | 28.22 | 28.91 | 27.13 | 27.97 | 27.97 | 336,500 |
May 09, 2022 | 30.22 | 30.31 | 27.50 | 27.72 | 27.72 | 300,100 |
May 06, 2022 | 31.04 | 31.59 | 30.21 | 30.94 | 30.94 | 166,300 |
May 05, 2022 | 31.44 | 31.44 | 28.83 | 30.70 | 30.70 | 250,200 |
May 04, 2022 | 30.60 | 31.52 | 29.39 | 31.31 | 31.31 | 256,000 |
May 03, 2022 | 30.43 | 30.84 | 29.63 | 29.91 | 29.91 | 262,700 |
May 02, 2022 | 28.94 | 31.26 | 28.63 | 30.39 | 30.39 | 552,300 |
Apr 29, 2022 | 30.07 | 30.22 | 27.57 | 28.88 | 28.88 | 593,600 |
Apr 28, 2022 | 30.60 | 31.15 | 29.09 | 30.68 | 30.68 | 217,200 |
Apr 27, 2022 | 30.34 | 30.93 | 29.67 | 30.14 | 30.14 | 225,900 |
Apr 26, 2022 | 30.79 | 31.55 | 30.02 | 30.20 | 30.20 | 211,400 |
Apr 25, 2022 | 31.08 | 31.08 | 29.15 | 30.67 | 30.67 | 316,700 |
Apr 22, 2022 | 33.09 | 33.68 | 31.95 | 32.21 | 32.21 | 287,200 |
Apr 21, 2022 | 35.35 | 35.50 | 31.83 | 33.22 | 33.22 | 423,100 |
Apr 20, 2022 | 36.01 | 36.01 | 33.97 | 34.96 | 34.96 | 252,400 |
Apr 19, 2022 | 37.08 | 38.84 | 36.00 | 36.08 | 36.08 | 342,800 |
Apr 18, 2022 | 36.15 | 38.14 | 35.42 | 37.63 | 37.63 | 441,200 |
Apr 14, 2022 | 35.35 | 36.00 | 35.13 | 35.51 | 35.51 | 178,500 |
Apr 13, 2022 | 36.47 | 36.47 | 35.20 | 35.43 | 35.43 | 220,700 |
Apr 12, 2022 | 35.29 | 36.59 | 34.78 | 35.66 | 35.66 | 183,800 |
Apr 11, 2022 | 35.66 | 35.72 | 34.27 | 34.36 | 34.36 | 200,300 |
Apr 08, 2022 | 35.41 | 36.91 | 35.19 | 36.23 | 36.23 | 274,500 |
Apr 07, 2022 | 35.07 | 35.55 | 33.67 | 35.24 | 35.24 | 239,600 |
Apr 06, 2022 | 35.56 | 36.16 | 34.53 | 34.97 | 34.97 | 218,500 |
Apr 05, 2022 | 37.47 | 37.92 | 34.79 | 35.06 | 35.06 | 256,100 |
Apr 04, 2022 | 38.01 | 38.99 | 36.87 | 37.37 | 37.37 | 240,400 |
Apr 01, 2022 | 37.25 | 38.16 | 36.28 | 37.58 | 37.58 | 413,000 |
Mar 31, 2022 | 35.27 | 37.81 | 35.27 | 37.35 | 37.35 | 567,800 |
Mar 30, 2022 | 35.87 | 36.61 | 35.32 | 35.67 | 35.67 | 356,400 |
Mar 29, 2022 | 33.28 | 35.48 | 32.46 | 35.40 | 35.40 | 613,100 |
Mar 28, 2022 | 34.82 | 34.82 | 33.41 | 34.22 | 34.22 | 339,600 |
Mar 25, 2022 | 35.25 | 35.93 | 35.15 | 35.70 | 35.70 | 426,200 |
Mar 24, 2022 | 35.68 | 36.08 | 35.12 | 35.29 | 35.29 | 210,300 |
Mar 23, 2022 | 35.69 | 36.53 | 35.26 | 35.68 | 35.68 | 208,000 |
Mar 22, 2022 | 35.43 | 36.27 | 34.42 | 35.12 | 35.12 | 289,300 |
Mar 21, 2022 | 34.74 | 36.52 | 34.28 | 35.48 | 35.48 | 437,600 |
Mar 18, 2022 | 34.53 | 35.25 | 33.78 | 33.96 | 33.96 | 852,000 |
Mar 17, 2022 | 35.67 | 36.90 | 35.49 | 35.65 | 35.65 | 438,200 |
Mar 16, 2022 | 36.33 | 36.71 | 34.67 | 34.93 | 34.93 | 445,000 |
Mar 15, 2022 | 36.15 | 37.42 | 35.90 | 36.31 | 36.31 | 453,200 |
Mar 14, 2022 | 38.97 | 39.74 | 37.34 | 37.82 | 37.82 | 575,100 |
Mar 11, 2022 | 39.10 | 41.23 | 38.77 | 40.30 | 40.30 | 366,100 |
Mar 10, 2022 | 38.00 | 39.94 | 37.57 | 39.89 | 39.89 | 433,300 |
Mar 09, 2022 | 37.31 | 39.21 | 35.97 | 37.86 | 37.86 | 773,600 |
Mar 08, 2022 | 36.93 | 40.43 | 36.93 | 39.02 | 39.02 | 1,189,000 |
Mar 07, 2022 | 33.62 | 36.61 | 33.54 | 36.25 | 36.25 | 668,600 |
Mar 04, 2022 | 31.73 | 33.18 | 31.48 | 33.15 | 33.15 | 306,000 |
Mar 03, 2022 | 30.66 | 31.80 | 30.01 | 31.73 | 31.73 | 618,500 |
Mar 02, 2022 | 29.40 | 31.25 | 29.30 | 30.82 | 30.82 | 605,500 |
Mar 01, 2022 | 29.44 | 29.74 | 28.31 | 29.16 | 29.16 | 581,800 |
Feb 28, 2022 | 27.49 | 28.93 | 27.10 | 28.84 | 28.84 | 593,300 |
Feb 25, 2022 | 27.45 | 27.64 | 26.58 | 27.38 | 27.38 | 332,100 |
Feb 24, 2022 | 25.09 | 27.76 | 24.54 | 27.42 | 27.42 | 557,100 |
Feb 23, 2022 | 24.85 | 25.67 | 24.53 | 25.24 | 25.24 | 202,800 |
Feb 22, 2022 | 25.59 | 25.59 | 24.59 | 24.82 | 24.82 | 277,500 |
Feb 18, 2022 | 24.79 | 25.17 | 24.12 | 24.98 | 24.98 | 210,100 |
Feb 17, 2022 | 24.88 | 25.27 | 24.23 | 25.24 | 25.24 | 213,400 |
Feb 16, 2022 | 25.24 | 25.69 | 24.86 | 25.04 | 25.04 | 195,100 |
Feb 15, 2022 | 23.82 | 25.21 | 23.80 | 24.99 | 24.99 | 240,700 |
Feb 14, 2022 | 24.51 | 24.82 | 24.10 | 24.42 | 24.42 | 254,900 |
Feb 11, 2022 | 23.20 | 24.80 | 23.12 | 24.74 | 24.74 | 302,900 |
Feb 10, 2022 | 23.02 | 23.79 | 22.77 | 23.00 | 23.00 | 259,000 |
Feb 09, 2022 | 23.50 | 23.76 | 23.13 | 23.20 | 23.20 | 172,700 |
Feb 08, 2022 | 24.19 | 24.19 | 23.31 | 23.51 | 23.51 | 378,500 |
Feb 07, 2022 | 24.34 | 24.62 | 24.00 | 24.37 | 24.37 | 293,900 |
Feb 04, 2022 | 24.65 | 24.89 | 24.32 | 24.51 | 24.51 | 306,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |