Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 23.51 | 23.42 | 23.17 | 23.31 | 23.31 | 65,333 |
Jul 05, 2022 | 22.46 | 23.46 | 22.44 | 23.45 | 23.45 | 21,200 |
Jul 01, 2022 | 22.76 | 22.96 | 22.61 | 22.96 | 22.96 | 13,900 |
Jun 30, 2022 | 23.02 | 23.22 | 22.51 | 22.95 | 22.95 | 26,200 |
Jun 29, 2022 | 23.56 | 23.57 | 23.20 | 23.39 | 23.39 | 21,700 |
Jun 28, 2022 | 24.53 | 24.63 | 23.60 | 23.67 | 23.67 | 17,100 |
Jun 27, 2022 | 24.85 | 24.85 | 24.36 | 24.37 | 24.37 | 213,400 |
Jun 24, 2022 | 24.32 | 24.61 | 24.32 | 24.61 | 24.61 | 20,400 |
Jun 23, 2022 | 23.12 | 23.64 | 23.12 | 23.58 | 23.58 | 9,300 |
Jun 22, 2022 | 22.89 | 23.47 | 22.89 | 23.15 | 23.15 | 9,900 |
Jun 21, 2022 | 23.29 | 23.62 | 23.20 | 23.29 | 23.29 | 92,500 |
Jun 17, 2022 | 22.70 | 22.96 | 22.45 | 22.83 | 22.83 | 37,900 |
Jun 16, 2022 | 23.00 | 23.05 | 22.41 | 22.56 | 22.56 | 27,400 |
Jun 15, 2022 | 23.58 | 24.07 | 23.35 | 23.85 | 23.85 | 28,500 |
Jun 14, 2022 | 23.46 | 23.57 | 23.08 | 23.32 | 23.32 | 54,100 |
Jun 13, 2022 | 23.93 | 23.93 | 23.25 | 23.36 | 23.36 | 127,600 |
Jun 10, 2022 | 25.09 | 25.17 | 24.63 | 24.72 | 24.72 | 37,700 |
Jun 09, 2022 | 26.06 | 26.06 | 25.53 | 25.53 | 25.53 | 11,900 |
Jun 08, 2022 | 26.60 | 26.67 | 26.31 | 26.41 | 26.41 | 8,100 |
Jun 07, 2022 | 26.00 | 26.48 | 25.97 | 26.48 | 26.48 | 14,000 |
Jun 06, 2022 | 26.35 | 26.51 | 26.00 | 26.18 | 26.18 | 6,900 |
Jun 03, 2022 | 26.24 | 26.31 | 25.83 | 25.94 | 25.94 | 34,900 |
Jun 02, 2022 | 25.46 | 26.60 | 25.46 | 26.53 | 26.53 | 12,100 |
Jun 01, 2022 | 25.86 | 25.95 | 25.21 | 25.43 | 25.43 | 47,900 |
May 31, 2022 | 25.95 | 26.00 | 25.47 | 25.71 | 25.71 | 19,500 |
May 27, 2022 | 25.24 | 25.80 | 25.24 | 25.77 | 25.77 | 38,100 |
May 26, 2022 | 24.31 | 25.06 | 24.31 | 24.97 | 24.97 | 27,700 |
May 25, 2022 | 23.77 | 24.52 | 23.77 | 24.41 | 24.41 | 36,100 |
May 24, 2022 | 24.29 | 24.29 | 23.68 | 23.92 | 23.92 | 44,500 |
May 23, 2022 | 25.13 | 25.13 | 24.60 | 25.01 | 25.01 | 53,100 |
May 20, 2022 | 25.08 | 25.26 | 24.23 | 24.87 | 24.87 | 39,600 |
May 19, 2022 | 24.01 | 25.01 | 24.01 | 24.73 | 24.73 | 28,300 |
May 18, 2022 | 24.83 | 24.94 | 24.01 | 24.07 | 24.07 | 32,100 |
May 17, 2022 | 25.23 | 25.24 | 24.59 | 25.09 | 25.09 | 32,500 |
May 16, 2022 | 24.84 | 24.96 | 24.35 | 24.37 | 24.37 | 42,400 |
May 13, 2022 | 24.11 | 25.11 | 24.11 | 25.11 | 25.11 | 77,500 |
May 12, 2022 | 23.06 | 24.00 | 22.95 | 23.72 | 23.72 | 238,400 |
May 11, 2022 | 23.96 | 24.32 | 23.29 | 23.30 | 23.30 | 85,500 |
May 10, 2022 | 24.44 | 24.61 | 23.49 | 24.13 | 24.13 | 108,400 |
May 09, 2022 | 24.67 | 24.78 | 23.69 | 23.78 | 23.78 | 90,500 |
May 06, 2022 | 25.60 | 25.82 | 24.89 | 25.26 | 25.26 | 58,800 |
May 05, 2022 | 26.88 | 26.98 | 25.71 | 25.93 | 25.93 | 62,600 |
May 04, 2022 | 26.73 | 27.61 | 26.16 | 27.58 | 27.58 | 32,600 |
May 03, 2022 | 27.00 | 27.04 | 26.64 | 26.81 | 26.81 | 51,000 |
May 02, 2022 | 26.65 | 26.98 | 26.28 | 26.93 | 26.93 | 67,100 |
Apr 29, 2022 | 27.31 | 27.91 | 26.56 | 26.65 | 26.65 | 78,500 |
Apr 28, 2022 | 26.94 | 27.53 | 26.46 | 27.35 | 27.35 | 88,200 |
Apr 27, 2022 | 26.45 | 27.00 | 26.38 | 26.52 | 26.52 | 79,800 |
Apr 26, 2022 | 27.24 | 27.24 | 26.39 | 26.44 | 26.44 | 44,400 |
Apr 25, 2022 | 26.88 | 27.48 | 26.83 | 27.44 | 27.44 | 43,300 |
Apr 22, 2022 | 27.68 | 27.87 | 27.05 | 27.14 | 27.14 | 49,100 |
Apr 21, 2022 | 28.81 | 29.00 | 27.64 | 27.73 | 27.73 | 55,400 |
Apr 20, 2022 | 29.08 | 29.09 | 28.51 | 28.57 | 28.57 | 95,100 |
Apr 19, 2022 | 28.24 | 28.95 | 28.18 | 28.89 | 28.89 | 22,700 |
Apr 18, 2022 | 28.36 | 28.50 | 28.02 | 28.26 | 28.26 | 45,000 |
Apr 14, 2022 | 29.31 | 29.31 | 28.57 | 28.62 | 28.62 | 60,500 |
Apr 13, 2022 | 28.64 | 29.28 | 28.56 | 29.25 | 29.25 | 54,900 |
Apr 12, 2022 | 29.13 | 29.37 | 28.45 | 28.54 | 28.54 | 56,300 |
Apr 11, 2022 | 28.72 | 29.00 | 28.56 | 28.68 | 28.68 | 53,900 |
Apr 08, 2022 | 29.37 | 29.50 | 29.16 | 29.20 | 29.20 | 88,200 |
Apr 07, 2022 | 29.68 | 29.98 | 29.25 | 29.65 | 29.65 | 36,000 |
Apr 06, 2022 | 30.29 | 30.29 | 29.68 | 29.96 | 29.96 | 84,900 |
Apr 05, 2022 | 31.80 | 31.83 | 30.86 | 30.99 | 30.99 | 31,500 |
Apr 04, 2022 | 31.50 | 32.05 | 31.47 | 32.03 | 32.03 | 46,000 |
Apr 01, 2022 | 31.34 | 31.51 | 30.98 | 31.23 | 31.23 | 59,000 |
Mar 31, 2022 | 31.70 | 31.70 | 31.18 | 31.19 | 31.19 | 338,000 |
Mar 30, 2022 | 32.10 | 32.34 | 31.69 | 31.74 | 31.74 | 29,400 |
Mar 29, 2022 | 32.00 | 32.48 | 31.90 | 32.39 | 32.39 | 52,300 |
Mar 28, 2022 | 31.04 | 31.57 | 30.88 | 31.51 | 31.51 | 55,400 |
Mar 25, 2022 | 31.53 | 31.53 | 30.86 | 31.22 | 31.22 | 128,900 |
Mar 24, 2022 | 31.29 | 31.60 | 30.84 | 31.60 | 31.60 | 85,100 |
Mar 23, 2022 | 31.27 | 31.65 | 30.93 | 31.10 | 31.10 | 119,800 |
Mar 22, 2022 | 31.00 | 31.72 | 30.98 | 31.56 | 31.56 | 44,900 |
Mar 21, 2022 | 31.15 | 31.19 | 30.55 | 30.88 | 30.88 | 32,400 |
Mar 18, 2022 | 30.36 | 31.48 | 30.36 | 31.43 | 31.43 | 65,600 |
Mar 17, 2022 | 29.86 | 30.62 | 29.86 | 30.56 | 30.56 | 61,700 |
Mar 16, 2022 | 28.73 | 30.00 | 28.73 | 29.94 | 29.94 | 150,800 |
Mar 15, 2022 | 27.27 | 28.06 | 27.18 | 27.98 | 27.98 | 63,400 |
Mar 14, 2022 | 28.04 | 28.32 | 27.27 | 27.36 | 27.36 | 228,600 |
Mar 11, 2022 | 29.53 | 29.53 | 28.34 | 28.34 | 28.34 | 55,800 |
Mar 10, 2022 | 29.32 | 29.41 | 28.94 | 29.23 | 29.23 | 37,700 |
Mar 09, 2022 | 29.38 | 29.89 | 29.21 | 29.75 | 29.75 | 65,500 |
Mar 08, 2022 | 28.65 | 29.49 | 28.11 | 28.77 | 28.77 | 83,300 |
Mar 07, 2022 | 29.99 | 30.27 | 28.60 | 28.65 | 28.65 | 84,200 |
Mar 04, 2022 | 30.77 | 31.45 | 30.02 | 30.03 | 30.03 | 57,100 |
Mar 03, 2022 | 32.33 | 32.33 | 31.18 | 31.31 | 31.31 | 37,200 |
Mar 02, 2022 | 32.25 | 32.46 | 31.62 | 32.31 | 32.31 | 50,400 |
Mar 01, 2022 | 32.49 | 32.72 | 31.77 | 32.03 | 32.03 | 69,700 |
Feb 28, 2022 | 32.13 | 32.70 | 32.03 | 32.37 | 32.37 | 77,300 |
Feb 25, 2022 | 32.11 | 32.62 | 31.67 | 32.56 | 32.56 | 53,900 |
Feb 24, 2022 | 29.70 | 32.05 | 29.60 | 31.98 | 31.98 | 127,200 |
Feb 23, 2022 | 32.05 | 32.15 | 31.04 | 31.09 | 31.09 | 94,000 |
Feb 22, 2022 | 31.92 | 32.30 | 31.46 | 31.61 | 31.61 | 37,400 |
Feb 18, 2022 | 32.94 | 33.02 | 32.28 | 32.37 | 32.37 | 28,900 |
Feb 17, 2022 | 33.72 | 33.79 | 32.91 | 33.00 | 33.00 | 28,000 |
Feb 16, 2022 | 34.21 | 34.33 | 33.83 | 34.21 | 34.21 | 24,000 |
Feb 15, 2022 | 33.92 | 34.45 | 33.82 | 34.41 | 34.41 | 27,000 |
Feb 14, 2022 | 33.25 | 33.70 | 33.01 | 33.15 | 33.15 | 77,800 |
Feb 11, 2022 | 34.55 | 34.72 | 33.12 | 33.22 | 33.22 | 66,500 |
Feb 10, 2022 | 34.36 | 35.28 | 34.26 | 34.50 | 34.50 | 28,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |