Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 26.25 | 26.59 | 25.91 | 26.37 | 26.37 | 840,300 |
Jun 30, 2022 | 26.67 | 26.95 | 26.10 | 26.78 | 26.78 | 936,300 |
Jun 29, 2022 | 26.99 | 27.28 | 26.71 | 26.96 | 26.96 | 932,300 |
Jun 28, 2022 | 27.65 | 27.88 | 26.74 | 26.87 | 26.87 | 611,600 |
Jun 27, 2022 | 27.24 | 27.73 | 26.72 | 27.54 | 27.54 | 472,100 |
Jun 24, 2022 | 26.20 | 26.97 | 26.05 | 26.94 | 26.94 | 621,200 |
Jun 23, 2022 | 26.12 | 26.44 | 25.84 | 26.22 | 26.22 | 1,797,300 |
Jun 22, 2022 | 27.21 | 27.26 | 26.30 | 26.47 | 26.47 | 1,686,700 |
Jun 21, 2022 | 27.84 | 28.32 | 27.67 | 27.98 | 27.98 | 472,700 |
Jun 17, 2022 | 27.30 | 27.83 | 26.27 | 27.73 | 27.73 | 772,400 |
Jun 16, 2022 | 27.26 | 27.44 | 27.00 | 27.34 | 27.34 | 669,100 |
Jun 15, 2022 | 28.37 | 28.57 | 27.44 | 27.96 | 27.96 | 656,100 |
Jun 14, 2022 | 27.64 | 28.16 | 27.60 | 27.94 | 27.94 | 517,600 |
Jun 13, 2022 | 27.82 | 28.38 | 27.35 | 27.69 | 27.69 | 715,000 |
Jun 10, 2022 | 28.57 | 29.05 | 28.42 | 28.83 | 28.83 | 496,400 |
Jun 09, 2022 | 29.73 | 29.73 | 29.22 | 29.29 | 29.29 | 397,300 |
Jun 08, 2022 | 30.60 | 30.75 | 29.86 | 29.90 | 29.90 | 390,100 |
Jun 07, 2022 | 30.00 | 30.86 | 29.67 | 30.62 | 30.62 | 408,400 |
Jun 06, 2022 | 30.32 | 31.05 | 30.17 | 30.39 | 30.39 | 646,700 |
Jun 03, 2022 | 29.68 | 30.28 | 29.38 | 30.15 | 30.15 | 512,800 |
Jun 02, 2022 | 28.70 | 30.32 | 28.70 | 29.90 | 29.90 | 852,500 |
Jun 01, 2022 | 28.44 | 28.71 | 27.83 | 28.22 | 28.22 | 343,600 |
May 31, 2022 | 28.32 | 28.81 | 27.70 | 28.07 | 28.07 | 694,900 |
May 27, 2022 | 28.26 | 28.41 | 27.70 | 27.94 | 27.94 | 481,800 |
May 26, 2022 | 28.01 | 28.38 | 27.83 | 27.96 | 27.96 | 534,100 |
May 25, 2022 | 27.67 | 28.14 | 27.32 | 28.01 | 28.01 | 487,800 |
May 24, 2022 | 27.63 | 28.19 | 27.40 | 28.05 | 28.05 | 768,600 |
May 23, 2022 | 28.10 | 28.43 | 27.59 | 28.18 | 28.18 | 383,200 |
May 20, 2022 | 27.99 | 28.15 | 27.13 | 27.63 | 27.63 | 533,800 |
May 19, 2022 | 26.51 | 27.92 | 26.51 | 27.90 | 27.90 | 731,000 |
May 18, 2022 | 28.00 | 28.21 | 26.35 | 26.51 | 26.51 | 894,000 |
May 17, 2022 | 27.62 | 28.08 | 27.43 | 28.02 | 28.02 | 1,008,400 |
May 16, 2022 | 26.35 | 27.44 | 26.19 | 27.04 | 27.04 | 1,709,700 |
May 13, 2022 | 26.29 | 26.61 | 25.83 | 26.35 | 26.35 | 1,833,100 |
May 12, 2022 | 26.37 | 26.93 | 25.20 | 26.26 | 26.26 | 2,132,400 |
May 11, 2022 | 26.98 | 27.81 | 26.32 | 26.39 | 26.39 | 1,998,500 |
May 10, 2022 | 26.22 | 26.33 | 25.17 | 26.07 | 26.07 | 1,955,800 |
May 09, 2022 | 27.33 | 27.56 | 25.68 | 25.76 | 25.76 | 1,962,700 |
May 06, 2022 | 27.45 | 27.98 | 27.25 | 27.74 | 27.74 | 1,312,900 |
May 05, 2022 | 28.10 | 28.16 | 26.98 | 27.73 | 27.73 | 1,765,700 |
May 04, 2022 | 28.00 | 28.23 | 27.37 | 28.08 | 28.08 | 655,700 |
May 03, 2022 | 27.89 | 28.38 | 27.87 | 28.14 | 28.14 | 610,100 |
May 02, 2022 | 26.92 | 27.72 | 26.76 | 27.65 | 27.65 | 888,900 |
Apr 29, 2022 | 28.27 | 28.27 | 27.02 | 27.24 | 27.24 | 1,397,900 |
Apr 28, 2022 | 28.05 | 28.23 | 27.60 | 27.95 | 27.95 | 973,000 |
Apr 27, 2022 | 28.65 | 29.05 | 27.66 | 28.15 | 28.15 | 1,172,100 |
Apr 26, 2022 | 28.96 | 29.09 | 28.02 | 28.13 | 28.13 | 1,089,000 |
Apr 25, 2022 | 28.12 | 29.38 | 27.94 | 29.21 | 29.21 | 1,458,900 |
Apr 22, 2022 | 28.39 | 28.80 | 28.22 | 28.66 | 28.66 | 604,500 |
Apr 21, 2022 | 29.27 | 29.27 | 28.42 | 28.88 | 28.88 | 688,800 |
Apr 20, 2022 | 29.53 | 29.78 | 28.68 | 29.53 | 29.53 | 523,300 |
Apr 19, 2022 | 29.11 | 29.68 | 28.79 | 29.66 | 29.66 | 679,700 |
Apr 18, 2022 | 29.92 | 29.97 | 29.36 | 29.42 | 29.42 | 494,900 |
Apr 14, 2022 | 30.62 | 30.68 | 29.56 | 29.56 | 29.56 | 552,600 |
Apr 13, 2022 | 30.00 | 30.89 | 29.77 | 30.69 | 30.69 | 727,700 |
Apr 12, 2022 | 30.00 | 30.68 | 29.65 | 29.66 | 29.66 | 623,900 |
Apr 11, 2022 | 30.27 | 30.27 | 29.23 | 29.78 | 29.78 | 480,300 |
Apr 08, 2022 | 30.49 | 30.65 | 29.41 | 29.96 | 29.96 | 679,400 |
Apr 07, 2022 | 29.87 | 30.31 | 29.53 | 30.24 | 30.24 | 374,100 |
Apr 06, 2022 | 30.29 | 30.40 | 29.56 | 29.82 | 29.82 | 697,500 |
Apr 05, 2022 | 30.83 | 30.85 | 29.76 | 30.20 | 30.20 | 687,500 |
Apr 04, 2022 | 30.78 | 30.80 | 30.37 | 30.65 | 30.65 | 527,600 |
Apr 01, 2022 | 30.03 | 30.76 | 30.03 | 30.60 | 30.60 | 668,100 |
Mar 31, 2022 | 30.25 | 30.56 | 29.76 | 30.04 | 30.04 | 1,050,900 |
Mar 30, 2022 | 30.06 | 30.68 | 30.02 | 30.39 | 30.39 | 1,079,800 |
Mar 29, 2022 | 29.58 | 30.16 | 29.14 | 30.00 | 30.00 | 950,400 |
Mar 28, 2022 | 29.92 | 30.08 | 29.07 | 29.99 | 29.99 | 938,900 |
Mar 25, 2022 | 30.24 | 30.30 | 29.53 | 30.22 | 30.22 | 521,200 |
Mar 24, 2022 | 30.02 | 30.56 | 29.73 | 30.21 | 30.21 | 754,400 |
Mar 23, 2022 | 29.52 | 30.66 | 29.21 | 29.70 | 29.70 | 1,197,500 |
Mar 22, 2022 | 29.40 | 29.61 | 29.00 | 29.28 | 29.28 | 1,065,600 |
Mar 21, 2022 | 28.60 | 29.47 | 28.60 | 29.12 | 29.12 | 1,272,600 |
Mar 18, 2022 | 26.80 | 29.28 | 26.73 | 28.31 | 28.31 | 3,285,300 |
Mar 17, 2022 | 26.68 | 27.00 | 26.65 | 26.83 | 26.83 | 2,070,300 |
Mar 16, 2022 | 26.80 | 26.80 | 26.43 | 26.68 | 26.68 | 3,308,400 |
Mar 15, 2022 | 26.21 | 26.71 | 26.14 | 26.67 | 26.67 | 5,049,300 |
Mar 14, 2022 | 26.71 | 26.73 | 26.42 | 26.55 | 26.55 | 10,646,700 |
Mar 11, 2022 | 20.21 | 20.56 | 20.05 | 20.13 | 20.13 | 506,800 |
Mar 10, 2022 | 19.76 | 20.68 | 19.63 | 20.65 | 20.65 | 617,300 |
Mar 09, 2022 | 19.10 | 19.72 | 18.69 | 19.66 | 19.66 | 585,900 |
Mar 08, 2022 | 19.39 | 20.17 | 18.84 | 19.45 | 19.45 | 956,300 |
Mar 07, 2022 | 20.44 | 20.97 | 19.28 | 19.35 | 19.35 | 893,300 |
Mar 04, 2022 | 21.06 | 21.19 | 20.33 | 20.77 | 20.77 | 1,114,100 |
Mar 03, 2022 | 21.50 | 22.04 | 20.11 | 20.79 | 20.79 | 1,418,100 |
Mar 02, 2022 | 21.09 | 21.17 | 20.53 | 20.82 | 20.82 | 972,000 |
Mar 01, 2022 | 20.69 | 21.29 | 20.37 | 20.83 | 20.83 | 853,400 |
Feb 28, 2022 | 20.72 | 20.98 | 20.49 | 20.55 | 20.55 | 868,400 |
Feb 25, 2022 | 19.59 | 21.20 | 19.59 | 21.01 | 21.01 | 1,561,800 |
Feb 24, 2022 | 19.07 | 19.94 | 18.93 | 19.61 | 19.61 | 1,267,200 |
Feb 23, 2022 | 20.32 | 20.48 | 19.77 | 19.84 | 19.84 | 514,800 |
Feb 22, 2022 | 20.25 | 20.60 | 20.09 | 20.28 | 20.28 | 474,000 |
Feb 18, 2022 | 20.59 | 20.77 | 20.31 | 20.43 | 20.43 | 407,500 |
Feb 17, 2022 | 20.81 | 21.08 | 20.43 | 20.53 | 20.53 | 488,100 |
Feb 16, 2022 | 21.32 | 21.60 | 20.98 | 20.99 | 20.99 | 816,000 |
Feb 15, 2022 | 20.35 | 21.26 | 20.21 | 21.11 | 21.11 | 1,036,700 |
Feb 14, 2022 | 19.74 | 20.62 | 19.51 | 20.45 | 20.45 | 739,200 |
Feb 11, 2022 | 19.69 | 20.79 | 19.69 | 20.51 | 20.51 | 601,800 |
Feb 10, 2022 | 20.03 | 21.00 | 19.94 | 20.07 | 20.07 | 1,123,800 |
Feb 09, 2022 | 19.75 | 20.09 | 19.54 | 19.99 | 19.99 | 676,000 |
Feb 08, 2022 | 19.20 | 19.66 | 19.03 | 19.54 | 19.54 | 592,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |