Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 28.83 | 28.90 | 28.08 | 28.78 | 28.78 | 348,752 |
Jun 24, 2022 | 27.63 | 28.34 | 27.63 | 28.33 | 28.33 | 1,005,100 |
Jun 23, 2022 | 26.88 | 27.35 | 26.73 | 27.20 | 27.20 | 551,900 |
Jun 22, 2022 | 26.24 | 27.10 | 26.16 | 26.70 | 26.70 | 424,400 |
Jun 21, 2022 | 26.11 | 26.75 | 25.75 | 26.51 | 26.51 | 378,500 |
Jun 17, 2022 | 25.64 | 26.23 | 25.43 | 25.63 | 25.63 | 604,700 |
Jun 16, 2022 | 25.65 | 25.86 | 25.34 | 25.50 | 25.50 | 471,800 |
Jun 15, 2022 | 25.88 | 26.76 | 25.88 | 26.33 | 26.33 | 500,200 |
Jun 14, 2022 | 24.75 | 25.85 | 24.64 | 25.64 | 25.64 | 586,300 |
Jun 13, 2022 | 25.71 | 26.04 | 24.62 | 24.72 | 24.72 | 488,800 |
Jun 10, 2022 | 25.69 | 26.91 | 25.54 | 26.60 | 26.60 | 572,200 |
Jun 09, 2022 | 26.46 | 26.99 | 26.15 | 26.29 | 26.29 | 499,000 |
Jun 08, 2022 | 27.35 | 27.65 | 26.69 | 26.69 | 26.69 | 450,900 |
Jun 07, 2022 | 25.70 | 27.72 | 25.57 | 27.63 | 27.63 | 799,700 |
Jun 06, 2022 | 26.54 | 26.54 | 25.82 | 26.29 | 26.29 | 482,900 |
Jun 03, 2022 | 26.49 | 26.66 | 25.87 | 26.42 | 26.42 | 728,200 |
Jun 02, 2022 | 26.47 | 27.56 | 26.14 | 27.31 | 27.31 | 682,700 |
Jun 01, 2022 | 26.61 | 26.61 | 25.82 | 26.32 | 26.32 | 529,400 |
May 31, 2022 | 25.87 | 26.92 | 25.58 | 26.62 | 26.62 | 1,164,100 |
May 27, 2022 | 24.87 | 26.20 | 24.85 | 25.98 | 25.98 | 1,199,100 |
May 26, 2022 | 22.97 | 24.77 | 22.97 | 24.63 | 24.63 | 1,021,300 |
May 25, 2022 | 20.93 | 22.24 | 20.89 | 22.15 | 22.15 | 887,800 |
May 24, 2022 | 21.40 | 21.57 | 20.70 | 21.05 | 21.05 | 834,800 |
May 23, 2022 | 21.58 | 21.75 | 21.10 | 21.69 | 21.69 | 438,600 |
May 20, 2022 | 21.72 | 21.81 | 20.49 | 21.25 | 21.25 | 674,700 |
May 19, 2022 | 21.28 | 21.84 | 21.19 | 21.40 | 21.40 | 534,700 |
May 18, 2022 | 23.20 | 23.20 | 21.46 | 21.62 | 21.62 | 712,400 |
May 17, 2022 | 23.62 | 23.93 | 23.17 | 23.70 | 23.70 | 470,700 |
May 16, 2022 | 23.78 | 23.95 | 23.08 | 23.12 | 23.12 | 414,300 |
May 13, 2022 | 22.74 | 23.99 | 22.74 | 23.72 | 23.72 | 602,700 |
May 12, 2022 | 22.02 | 22.87 | 21.83 | 22.46 | 22.46 | 382,200 |
May 11, 2022 | 22.44 | 22.90 | 21.97 | 22.02 | 22.02 | 403,000 |
May 10, 2022 | 22.80 | 22.82 | 21.72 | 22.40 | 22.40 | 454,600 |
May 09, 2022 | 22.57 | 22.98 | 22.42 | 22.51 | 22.51 | 368,600 |
May 06, 2022 | 23.29 | 23.29 | 22.40 | 22.85 | 22.85 | 325,300 |
May 05, 2022 | 24.07 | 24.36 | 22.81 | 23.30 | 23.30 | 368,900 |
May 04, 2022 | 23.99 | 24.58 | 23.29 | 24.53 | 24.53 | 312,300 |
May 03, 2022 | 23.99 | 24.39 | 23.51 | 24.01 | 24.01 | 593,200 |
May 02, 2022 | 24.40 | 24.40 | 23.44 | 24.29 | 24.29 | 354,500 |
Apr 29, 2022 | 24.29 | 25.14 | 24.17 | 24.33 | 24.33 | 385,000 |
Apr 28, 2022 | 24.04 | 24.86 | 23.38 | 24.61 | 24.61 | 512,100 |
Apr 27, 2022 | 23.59 | 24.03 | 23.41 | 23.71 | 23.71 | 486,200 |
Apr 26, 2022 | 24.22 | 24.41 | 23.69 | 23.76 | 23.76 | 364,300 |
Apr 25, 2022 | 23.39 | 24.41 | 22.78 | 24.38 | 24.38 | 568,400 |
Apr 22, 2022 | 24.78 | 24.96 | 23.44 | 23.52 | 23.52 | 547,600 |
Apr 21, 2022 | 26.33 | 26.42 | 24.83 | 24.84 | 24.84 | 328,600 |
Apr 20, 2022 | 26.00 | 26.13 | 25.77 | 25.94 | 25.94 | 250,100 |
Apr 19, 2022 | 24.93 | 25.90 | 24.80 | 25.71 | 25.71 | 243,200 |
Apr 18, 2022 | 25.60 | 25.77 | 25.10 | 25.26 | 25.26 | 212,600 |
Apr 14, 2022 | 25.96 | 26.40 | 25.58 | 25.60 | 25.60 | 246,200 |
Apr 13, 2022 | 25.42 | 26.05 | 25.42 | 25.87 | 25.87 | 245,100 |
Apr 12, 2022 | 26.07 | 26.66 | 25.39 | 25.53 | 25.53 | 318,300 |
Apr 11, 2022 | 25.76 | 26.22 | 25.57 | 25.70 | 25.70 | 275,200 |
Apr 08, 2022 | 25.67 | 26.24 | 25.25 | 25.89 | 25.89 | 340,600 |
Apr 07, 2022 | 26.02 | 26.18 | 25.28 | 25.76 | 25.76 | 418,500 |
Apr 06, 2022 | 25.88 | 26.05 | 25.51 | 25.91 | 25.91 | 396,300 |
Apr 05, 2022 | 26.11 | 26.57 | 25.99 | 26.10 | 26.10 | 296,300 |
Apr 04, 2022 | 26.34 | 26.59 | 25.94 | 26.31 | 26.31 | 294,500 |
Apr 01, 2022 | 26.13 | 26.31 | 25.72 | 26.30 | 26.30 | 515,200 |
Mar 31, 2022 | 25.65 | 25.93 | 25.43 | 25.83 | 25.83 | 608,500 |
Mar 30, 2022 | 26.05 | 26.36 | 25.75 | 25.81 | 25.81 | 281,400 |
Mar 29, 2022 | 26.06 | 26.54 | 25.56 | 26.46 | 26.46 | 357,100 |
Mar 28, 2022 | 25.45 | 25.45 | 24.66 | 25.25 | 25.25 | 490,000 |
Mar 25, 2022 | 25.63 | 25.83 | 25.15 | 25.34 | 25.34 | 248,200 |
Mar 24, 2022 | 25.37 | 25.56 | 25.16 | 25.55 | 25.55 | 194,800 |
Mar 23, 2022 | 25.57 | 25.73 | 25.17 | 25.31 | 25.31 | 334,000 |
Mar 22, 2022 | 25.54 | 26.03 | 25.41 | 25.96 | 25.96 | 285,200 |
Mar 21, 2022 | 25.80 | 25.89 | 25.05 | 25.36 | 25.36 | 306,300 |
Mar 18, 2022 | 25.16 | 26.00 | 24.95 | 25.92 | 25.92 | 471,500 |
Mar 17, 2022 | 24.80 | 25.43 | 24.80 | 25.23 | 25.23 | 310,900 |
Mar 16, 2022 | 24.25 | 25.08 | 24.25 | 25.06 | 25.06 | 381,900 |
Mar 15, 2022 | 23.51 | 23.95 | 23.35 | 23.93 | 23.93 | 373,200 |
Mar 14, 2022 | 23.83 | 23.94 | 23.05 | 23.19 | 23.19 | 528,200 |
Mar 11, 2022 | 24.00 | 24.10 | 23.53 | 23.62 | 23.62 | 519,300 |
Mar 10, 2022 | 23.89 | 24.07 | 23.27 | 23.70 | 23.70 | 482,000 |
Mar 09, 2022 | 23.46 | 25.00 | 23.46 | 24.68 | 24.68 | 533,100 |
Mar 08, 2022 | 22.93 | 23.38 | 22.22 | 22.79 | 22.79 | 882,800 |
Mar 07, 2022 | 25.11 | 25.13 | 23.04 | 23.05 | 23.05 | 633,900 |
Mar 04, 2022 | 25.52 | 25.59 | 24.93 | 25.12 | 25.12 | 420,800 |
Mar 03, 2022 | 25.46 | 26.10 | 25.28 | 25.81 | 25.81 | 656,100 |
Mar 02, 2022 | 25.98 | 26.47 | 25.88 | 26.20 | 26.20 | 411,900 |
Mar 01, 2022 | 26.21 | 26.21 | 25.46 | 25.82 | 25.82 | 551,300 |
Feb 28, 2022 | 26.27 | 26.56 | 26.11 | 26.43 | 26.43 | 332,800 |
Feb 25, 2022 | 26.03 | 26.59 | 25.79 | 26.59 | 26.59 | 373,600 |
Feb 24, 2022 | 25.03 | 26.01 | 24.88 | 25.96 | 25.96 | 582,900 |
Feb 23, 2022 | 26.56 | 26.77 | 25.79 | 25.80 | 25.80 | 307,900 |
Feb 22, 2022 | 26.43 | 26.71 | 25.91 | 26.23 | 26.23 | 498,700 |
Feb 18, 2022 | 26.60 | 27.11 | 26.37 | 26.64 | 26.64 | 364,000 |
Feb 17, 2022 | 27.20 | 27.46 | 26.55 | 26.62 | 26.62 | 402,100 |
Feb 16, 2022 | 27.33 | 27.67 | 26.88 | 27.51 | 27.51 | 330,500 |
Feb 15, 2022 | 27.36 | 27.77 | 27.32 | 27.33 | 27.33 | 397,800 |
Feb 14, 2022 | 26.97 | 27.23 | 26.59 | 26.93 | 26.93 | 413,000 |
Feb 11, 2022 | 27.99 | 28.06 | 26.90 | 27.06 | 27.06 | 498,200 |
Feb 10, 2022 | 28.19 | 29.00 | 27.66 | 27.84 | 27.84 | 550,300 |
Feb 09, 2022 | 28.62 | 29.09 | 28.49 | 28.82 | 28.82 | 614,700 |
Feb 08, 2022 | 28.24 | 28.57 | 28.00 | 28.41 | 28.41 | 442,000 |
Feb 07, 2022 | 28.61 | 28.63 | 28.09 | 28.19 | 28.19 | 414,700 |
Feb 04, 2022 | 28.56 | 29.02 | 28.43 | 28.54 | 28.54 | 1,013,600 |
Feb 03, 2022 | 29.95 | 30.65 | 28.02 | 28.52 | 28.52 | 1,525,700 |
Feb 02, 2022 | 29.96 | 30.34 | 29.18 | 29.57 | 29.57 | 740,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |