Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 26.84 | 27.01 | 26.50 | 26.76 | 26.76 | 331,700 |
Jun 24, 2022 | 26.16 | 26.65 | 25.84 | 26.58 | 26.58 | 679,700 |
Jun 23, 2022 | 25.32 | 25.89 | 25.32 | 25.83 | 25.83 | 128,200 |
Jun 22, 2022 | 24.97 | 25.81 | 24.97 | 25.38 | 25.38 | 181,200 |
Jun 21, 2022 | 25.89 | 25.90 | 25.14 | 25.16 | 25.16 | 260,700 |
Jun 17, 2022 | 25.26 | 25.88 | 25.16 | 25.47 | 25.47 | 490,900 |
Jun 16, 2022 | 25.10 | 25.10 | 24.54 | 24.87 | 24.87 | 272,500 |
Jun 15, 2022 | 25.55 | 25.98 | 25.07 | 25.64 | 25.64 | 214,600 |
Jun 14, 2022 | 25.63 | 25.63 | 24.95 | 25.13 | 25.13 | 187,300 |
Jun 13, 2022 | 26.32 | 26.48 | 25.44 | 25.62 | 25.62 | 248,900 |
Jun 10, 2022 | 26.68 | 27.17 | 26.63 | 27.00 | 27.00 | 161,900 |
Jun 09, 2022 | 27.48 | 27.52 | 27.04 | 27.07 | 27.07 | 189,700 |
Jun 08, 2022 | 28.04 | 28.40 | 27.56 | 27.66 | 27.66 | 180,500 |
Jun 07, 2022 | 27.70 | 28.35 | 27.58 | 28.31 | 28.31 | 258,200 |
Jun 06, 2022 | 28.34 | 28.34 | 27.75 | 27.85 | 27.85 | 218,800 |
Jun 03, 2022 | 28.14 | 28.63 | 27.94 | 28.08 | 28.08 | 160,400 |
Jun 02, 2022 | 28.25 | 28.70 | 27.76 | 28.57 | 28.57 | 170,100 |
Jun 01, 2022 | 28.81 | 28.98 | 27.82 | 28.13 | 28.13 | 183,800 |
May 31, 2022 | 28.50 | 28.94 | 28.34 | 28.69 | 28.69 | 369,500 |
May 27, 2022 | 28.18 | 28.81 | 28.18 | 28.70 | 28.70 | 230,400 |
May 26, 2022 | 27.73 | 28.21 | 27.53 | 27.92 | 27.92 | 259,000 |
May 25, 2022 | 27.42 | 27.91 | 27.29 | 27.67 | 27.67 | 165,300 |
May 24, 2022 | 27.53 | 27.53 | 26.93 | 27.39 | 27.39 | 151,200 |
May 23, 2022 | 27.81 | 28.19 | 27.40 | 27.71 | 27.71 | 288,000 |
May 20, 2022 | 28.23 | 28.23 | 26.91 | 27.60 | 27.60 | 197,400 |
May 19, 2022 | 27.77 | 28.29 | 27.08 | 27.97 | 27.97 | 262,000 |
May 18, 2022 | 28.24 | 28.79 | 27.82 | 28.02 | 28.02 | 325,200 |
May 17, 2022 | 27.27 | 28.68 | 27.20 | 28.39 | 28.39 | 323,600 |
May 16, 2022 | 26.28 | 27.08 | 26.18 | 26.70 | 26.70 | 239,200 |
May 13, 2022 | 25.70 | 26.50 | 25.63 | 26.37 | 26.37 | 305,800 |
May 12, 2022 | 25.04 | 25.87 | 24.84 | 25.44 | 25.44 | 360,300 |
May 11, 2022 | 25.42 | 26.24 | 25.02 | 25.07 | 25.07 | 274,100 |
May 10, 2022 | 26.03 | 26.03 | 24.85 | 25.36 | 25.36 | 312,400 |
May 09, 2022 | 27.48 | 27.88 | 25.49 | 25.69 | 25.69 | 496,400 |
May 06, 2022 | 29.33 | 29.33 | 27.54 | 27.74 | 27.74 | 352,300 |
May 05, 2022 | 29.84 | 30.03 | 28.86 | 29.44 | 29.44 | 376,700 |
May 04, 2022 | 28.59 | 31.36 | 28.19 | 30.73 | 30.73 | 558,200 |
May 03, 2022 | 29.09 | 29.65 | 28.86 | 29.19 | 29.19 | 257,200 |
May 02, 2022 | 29.16 | 29.84 | 28.42 | 29.19 | 29.19 | 392,400 |
Apr 29, 2022 | 29.93 | 30.10 | 28.93 | 29.16 | 29.16 | 316,500 |
Apr 28, 2022 | 30.43 | 30.43 | 28.94 | 30.05 | 30.05 | 194,600 |
Apr 27, 2022 | 30.74 | 31.03 | 30.00 | 30.10 | 30.10 | 241,400 |
Apr 26, 2022 | 30.94 | 31.47 | 30.41 | 30.81 | 30.81 | 329,600 |
Apr 25, 2022 | 30.39 | 31.44 | 30.21 | 31.35 | 31.35 | 389,700 |
Apr 22, 2022 | 31.99 | 31.99 | 30.43 | 30.51 | 30.51 | 216,800 |
Apr 21, 2022 | 32.85 | 33.24 | 32.26 | 32.26 | 32.26 | 245,600 |
Apr 20, 2022 | 32.28 | 33.17 | 32.26 | 32.68 | 32.68 | 254,700 |
Apr 19, 2022 | 30.96 | 32.51 | 30.95 | 32.03 | 32.03 | 284,800 |
Apr 18, 2022 | 31.60 | 31.96 | 30.65 | 30.97 | 30.97 | 248,700 |
Apr 14, 2022 | 32.20 | 32.24 | 31.79 | 31.93 | 31.93 | 188,000 |
Apr 13, 2022 | 31.89 | 32.36 | 31.52 | 32.11 | 32.11 | 258,100 |
Apr 12, 2022 | 31.91 | 32.24 | 31.51 | 31.79 | 31.79 | 289,700 |
Apr 11, 2022 | 32.76 | 32.95 | 31.73 | 31.78 | 31.78 | 376,900 |
Apr 08, 2022 | 33.82 | 33.82 | 33.14 | 33.20 | 33.20 | 319,000 |
Apr 07, 2022 | 33.48 | 34.06 | 33.48 | 33.81 | 33.81 | 301,900 |
Apr 06, 2022 | 33.16 | 33.88 | 32.98 | 33.76 | 33.76 | 321,600 |
Apr 05, 2022 | 33.74 | 34.17 | 33.36 | 33.52 | 33.52 | 262,600 |
Apr 04, 2022 | 34.57 | 34.57 | 32.92 | 33.60 | 33.60 | 306,600 |
Apr 01, 2022 | 33.57 | 34.83 | 33.57 | 34.68 | 34.68 | 367,400 |
Mar 31, 2022 | 33.44 | 33.81 | 33.37 | 33.50 | 33.50 | 237,600 |
Mar 30, 2022 | 33.87 | 34.31 | 33.39 | 33.63 | 33.63 | 169,200 |
Mar 29, 2022 | 34.09 | 34.54 | 33.60 | 33.75 | 33.75 | 254,900 |
Mar 28, 2022 | 33.15 | 33.74 | 33.15 | 33.69 | 33.69 | 455,600 |
Mar 25, 2022 | 32.69 | 33.36 | 32.45 | 33.11 | 33.11 | 289,300 |
Mar 24, 2022 | 32.57 | 32.67 | 32.24 | 32.52 | 32.52 | 324,100 |
Mar 23, 2022 | 32.29 | 32.80 | 31.91 | 32.33 | 32.33 | 371,000 |
Mar 22, 2022 | 32.32 | 32.75 | 32.04 | 32.47 | 32.47 | 528,800 |
Mar 21, 2022 | 32.40 | 32.99 | 31.88 | 32.16 | 32.16 | 317,300 |
Mar 18, 2022 | 32.77 | 32.98 | 32.30 | 32.50 | 32.50 | 529,300 |
Mar 17, 2022 | 31.94 | 33.19 | 31.70 | 32.85 | 32.85 | 450,800 |
Mar 16, 2022 | 32.15 | 32.49 | 31.64 | 32.19 | 32.19 | 481,600 |
Mar 15, 2022 | 31.63 | 31.93 | 31.19 | 31.75 | 31.75 | 322,500 |
Mar 14, 2022 | 31.85 | 32.11 | 31.09 | 31.30 | 31.30 | 356,400 |
Mar 11, 2022 | 32.53 | 32.81 | 31.56 | 31.71 | 31.71 | 273,900 |
Mar 10, 2022 | 32.32 | 32.72 | 31.94 | 32.40 | 32.40 | 310,300 |
Mar 09, 2022 | 33.01 | 33.16 | 32.70 | 32.85 | 32.85 | 372,300 |
Mar 08, 2022 | 34.01 | 34.06 | 32.43 | 32.58 | 32.58 | 437,800 |
Mar 07, 2022 | 34.91 | 34.91 | 34.11 | 34.25 | 34.25 | 192,700 |
Mar 04, 2022 | 34.07 | 34.94 | 34.07 | 34.75 | 34.75 | 364,700 |
Mar 03, 2022 | 34.79 | 34.79 | 33.88 | 34.50 | 34.50 | 568,500 |
Mar 02, 2022 | 35.16 | 35.63 | 34.42 | 34.61 | 34.61 | 340,700 |
Mar 01, 2022 | 35.26 | 35.91 | 34.53 | 34.93 | 34.93 | 366,100 |
Feb 28, 2022 | 35.54 | 35.68 | 34.60 | 35.39 | 35.39 | 565,100 |
Feb 25, 2022 | 34.27 | 35.84 | 33.54 | 35.40 | 35.40 | 607,900 |
Feb 24, 2022 | 31.48 | 34.10 | 31.32 | 33.96 | 33.96 | 534,100 |
Feb 23, 2022 | 30.98 | 32.48 | 30.07 | 31.69 | 31.69 | 494,100 |
Feb 22, 2022 | 28.86 | 29.91 | 28.40 | 29.51 | 29.51 | 380,900 |
Feb 18, 2022 | 29.41 | 29.80 | 28.73 | 28.87 | 28.87 | 255,500 |
Feb 17, 2022 | 30.42 | 30.70 | 29.38 | 29.61 | 29.61 | 164,500 |
Feb 16, 2022 | 30.62 | 30.93 | 30.22 | 30.83 | 30.83 | 246,000 |
Feb 15, 2022 | 30.85 | 31.17 | 30.49 | 30.91 | 30.91 | 188,700 |
Feb 14, 2022 | 30.91 | 31.15 | 30.01 | 30.28 | 30.28 | 194,100 |
Feb 11, 2022 | 30.80 | 31.16 | 30.41 | 30.66 | 30.66 | 211,600 |
Feb 10, 2022 | 30.94 | 31.47 | 30.39 | 30.52 | 30.52 | 339,900 |
Feb 09, 2022 | 30.24 | 31.36 | 30.24 | 31.26 | 31.26 | 648,800 |
Feb 08, 2022 | 29.49 | 30.18 | 29.22 | 30.14 | 30.14 | 290,700 |
Feb 07, 2022 | 29.18 | 29.75 | 28.96 | 29.31 | 29.31 | 212,500 |
Feb 04, 2022 | 29.29 | 29.70 | 28.80 | 29.42 | 29.42 | 220,800 |
Feb 03, 2022 | 29.35 | 29.92 | 29.21 | 29.56 | 29.56 | 330,900 |
Feb 02, 2022 | 29.99 | 29.99 | 29.17 | 29.61 | 29.61 | 442,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |