Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 26.20 | 26.86 | 26.02 | 26.58 | 26.58 | 375,800 |
Jun 30, 2022 | 25.28 | 26.55 | 24.88 | 26.09 | 26.09 | 654,800 |
Jun 29, 2022 | 26.65 | 26.65 | 25.09 | 25.96 | 25.96 | 528,400 |
Jun 28, 2022 | 27.18 | 27.89 | 26.63 | 26.66 | 26.66 | 385,200 |
Jun 27, 2022 | 28.00 | 28.18 | 26.87 | 27.07 | 27.07 | 377,800 |
Jun 24, 2022 | 26.93 | 27.72 | 26.80 | 27.61 | 27.61 | 800,900 |
Jun 23, 2022 | 26.51 | 26.81 | 25.50 | 26.73 | 26.73 | 592,100 |
Jun 22, 2022 | 26.53 | 27.25 | 26.41 | 26.61 | 26.61 | 513,800 |
Jun 21, 2022 | 26.52 | 27.00 | 25.71 | 26.75 | 26.75 | 931,400 |
Jun 17, 2022 | 24.54 | 25.41 | 24.26 | 25.18 | 25.18 | 1,070,500 |
Jun 16, 2022 | 25.62 | 25.82 | 24.17 | 24.42 | 24.42 | 704,300 |
Jun 15, 2022 | 26.53 | 26.83 | 25.82 | 26.32 | 26.32 | 646,900 |
Jun 14, 2022 | 26.60 | 26.79 | 25.59 | 26.18 | 26.18 | 569,400 |
Jun 14, 2022 | 0.01 Dividend | |||||
Jun 13, 2022 | 25.96 | 26.79 | 25.33 | 26.52 | 26.51 | 916,400 |
Jun 10, 2022 | 28.04 | 28.45 | 27.05 | 27.07 | 27.06 | 462,100 |
Jun 09, 2022 | 29.22 | 29.60 | 28.47 | 28.51 | 28.50 | 330,900 |
Jun 08, 2022 | 29.79 | 30.30 | 29.21 | 29.52 | 29.51 | 390,200 |
Jun 07, 2022 | 29.83 | 30.50 | 29.57 | 30.14 | 30.13 | 320,000 |
Jun 06, 2022 | 30.44 | 30.89 | 29.95 | 30.17 | 30.16 | 550,400 |
Jun 03, 2022 | 29.97 | 30.36 | 29.75 | 30.13 | 30.12 | 389,100 |
Jun 02, 2022 | 29.75 | 30.59 | 29.52 | 30.54 | 30.53 | 442,000 |
Jun 01, 2022 | 30.28 | 30.56 | 28.63 | 29.44 | 29.43 | 672,700 |
May 31, 2022 | 30.69 | 30.69 | 29.56 | 29.86 | 29.85 | 708,400 |
May 27, 2022 | 30.09 | 30.96 | 29.89 | 30.69 | 30.68 | 615,200 |
May 26, 2022 | 29.30 | 30.62 | 29.16 | 29.79 | 29.78 | 1,185,300 |
May 25, 2022 | 24.09 | 29.65 | 24.09 | 28.86 | 28.85 | 3,243,600 |
May 24, 2022 | 25.42 | 25.73 | 24.11 | 24.48 | 24.47 | 660,900 |
May 23, 2022 | 25.86 | 26.15 | 25.32 | 25.88 | 25.87 | 568,500 |
May 20, 2022 | 27.08 | 27.49 | 25.12 | 25.87 | 25.86 | 616,800 |
May 19, 2022 | 26.93 | 27.58 | 26.66 | 26.78 | 26.77 | 854,100 |
May 18, 2022 | 28.03 | 28.89 | 27.01 | 27.25 | 27.24 | 806,000 |
May 17, 2022 | 26.85 | 28.87 | 26.13 | 28.56 | 28.55 | 1,299,600 |
May 16, 2022 | 29.22 | 29.94 | 28.79 | 29.06 | 29.05 | 572,600 |
May 13, 2022 | 27.96 | 29.40 | 27.96 | 29.17 | 29.16 | 904,200 |
May 12, 2022 | 27.30 | 28.42 | 26.72 | 27.64 | 27.63 | 1,049,900 |
May 11, 2022 | 29.00 | 30.03 | 27.74 | 27.91 | 27.90 | 832,000 |
May 10, 2022 | 29.44 | 29.50 | 27.25 | 28.92 | 28.91 | 1,359,100 |
May 09, 2022 | 31.50 | 31.50 | 28.58 | 28.84 | 28.83 | 904,400 |
May 06, 2022 | 33.21 | 33.33 | 31.76 | 32.20 | 32.19 | 590,300 |
May 05, 2022 | 34.11 | 34.18 | 32.76 | 33.37 | 33.36 | 443,400 |
May 04, 2022 | 33.30 | 34.67 | 32.48 | 34.52 | 34.51 | 499,600 |
May 03, 2022 | 32.97 | 33.67 | 32.59 | 33.28 | 33.27 | 400,500 |
May 02, 2022 | 32.10 | 33.19 | 31.91 | 33.03 | 33.02 | 487,200 |
Apr 29, 2022 | 33.57 | 34.16 | 32.06 | 32.21 | 32.20 | 444,400 |
Apr 28, 2022 | 33.71 | 34.00 | 32.29 | 33.54 | 33.53 | 446,800 |
Apr 27, 2022 | 33.68 | 34.18 | 33.05 | 33.37 | 33.36 | 535,300 |
Apr 26, 2022 | 34.48 | 34.67 | 33.72 | 33.79 | 33.78 | 472,800 |
Apr 25, 2022 | 34.14 | 35.21 | 33.80 | 34.96 | 34.95 | 526,300 |
Apr 22, 2022 | 34.69 | 35.73 | 34.09 | 34.41 | 34.40 | 655,100 |
Apr 21, 2022 | 38.57 | 38.94 | 34.53 | 34.94 | 34.93 | 943,500 |
Apr 20, 2022 | 39.49 | 39.68 | 37.62 | 37.99 | 37.98 | 541,400 |
Apr 19, 2022 | 38.71 | 40.48 | 38.31 | 39.22 | 39.21 | 663,900 |
Apr 18, 2022 | 38.71 | 38.98 | 37.96 | 38.69 | 38.68 | 483,400 |
Apr 14, 2022 | 38.41 | 39.25 | 38.30 | 38.86 | 38.85 | 436,100 |
Apr 13, 2022 | 38.05 | 38.81 | 37.95 | 38.41 | 38.40 | 441,900 |
Apr 12, 2022 | 37.95 | 38.97 | 37.51 | 37.86 | 37.85 | 489,000 |
Apr 11, 2022 | 36.88 | 37.80 | 36.33 | 37.24 | 37.23 | 925,300 |
Apr 08, 2022 | 37.66 | 38.00 | 36.57 | 36.89 | 36.88 | 598,500 |
Apr 07, 2022 | 38.00 | 38.47 | 37.61 | 37.85 | 37.84 | 568,200 |
Apr 06, 2022 | 38.10 | 38.57 | 37.13 | 38.12 | 38.11 | 628,900 |
Apr 05, 2022 | 39.20 | 39.99 | 38.48 | 38.81 | 38.80 | 797,700 |
Apr 04, 2022 | 39.23 | 39.26 | 37.87 | 39.11 | 39.10 | 593,900 |
Apr 01, 2022 | 39.16 | 39.80 | 37.77 | 38.85 | 38.84 | 701,100 |
Mar 31, 2022 | 39.20 | 40.26 | 39.04 | 39.46 | 39.45 | 770,800 |
Mar 30, 2022 | 38.88 | 39.44 | 38.34 | 39.37 | 39.36 | 559,200 |
Mar 29, 2022 | 38.39 | 38.92 | 37.29 | 38.59 | 38.58 | 758,100 |
Mar 28, 2022 | 38.51 | 38.95 | 37.79 | 38.50 | 38.49 | 479,300 |
Mar 25, 2022 | 38.67 | 39.50 | 38.38 | 38.63 | 38.62 | 759,000 |
Mar 24, 2022 | 37.06 | 38.67 | 37.06 | 38.62 | 38.61 | 759,300 |
Mar 23, 2022 | 37.15 | 38.40 | 36.84 | 37.12 | 37.11 | 684,800 |
Mar 22, 2022 | 36.01 | 37.33 | 35.64 | 37.29 | 37.28 | 620,100 |
Mar 21, 2022 | 35.84 | 37.18 | 35.25 | 35.88 | 35.87 | 836,500 |
Mar 18, 2022 | 34.74 | 36.09 | 34.52 | 35.84 | 35.83 | 2,175,800 |
Mar 17, 2022 | 32.32 | 34.79 | 32.22 | 34.78 | 34.77 | 1,066,100 |
Mar 16, 2022 | 32.06 | 32.97 | 31.14 | 32.36 | 32.35 | 740,000 |
Mar 15, 2022 | 31.73 | 32.20 | 30.81 | 31.90 | 31.89 | 638,800 |
Mar 14, 2022 | 32.65 | 32.79 | 30.74 | 31.54 | 31.53 | 962,800 |
Mar 14, 2022 | 0.01 Dividend | |||||
Mar 11, 2022 | 35.10 | 36.17 | 32.51 | 32.52 | 32.50 | 1,422,600 |
Mar 10, 2022 | 34.68 | 35.39 | 34.12 | 34.47 | 34.45 | 821,600 |
Mar 09, 2022 | 33.90 | 35.89 | 33.90 | 35.27 | 35.25 | 1,566,200 |
Mar 08, 2022 | 33.29 | 35.18 | 33.01 | 33.81 | 33.79 | 1,128,500 |
Mar 07, 2022 | 33.27 | 34.39 | 32.78 | 33.40 | 33.38 | 1,024,600 |
Mar 04, 2022 | 33.82 | 34.58 | 32.79 | 33.05 | 33.03 | 1,274,400 |
Mar 03, 2022 | 35.58 | 36.02 | 33.92 | 34.33 | 34.31 | 1,345,800 |
Mar 02, 2022 | 33.41 | 35.86 | 33.12 | 35.60 | 35.58 | 1,887,100 |
Mar 01, 2022 | 32.57 | 33.81 | 31.95 | 33.72 | 33.70 | 1,751,900 |
Feb 28, 2022 | 29.05 | 33.22 | 28.90 | 32.44 | 32.42 | 2,591,400 |
Feb 25, 2022 | 27.85 | 28.94 | 27.25 | 28.72 | 28.70 | 819,600 |
Feb 24, 2022 | 23.39 | 28.07 | 23.01 | 28.01 | 27.99 | 1,758,100 |
Feb 23, 2022 | 27.88 | 28.01 | 23.94 | 24.50 | 24.48 | 1,586,400 |
Feb 22, 2022 | 26.61 | 27.88 | 26.32 | 27.04 | 27.02 | 1,071,600 |
Feb 18, 2022 | 27.65 | 28.10 | 26.81 | 27.24 | 27.22 | 571,100 |
Feb 17, 2022 | 28.30 | 28.79 | 27.53 | 27.69 | 27.67 | 514,700 |
Feb 16, 2022 | 28.36 | 29.06 | 27.95 | 28.54 | 28.52 | 453,400 |
Feb 15, 2022 | 27.25 | 28.50 | 27.20 | 28.44 | 28.42 | 449,000 |
Feb 14, 2022 | 27.49 | 28.00 | 26.55 | 26.81 | 26.79 | 415,800 |
Feb 11, 2022 | 27.56 | 28.30 | 26.89 | 27.34 | 27.32 | 448,700 |
Feb 10, 2022 | 27.21 | 28.61 | 27.02 | 27.36 | 27.34 | 829,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |