Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 18.17 | 18.42 | 17.98 | 18.38 | 18.38 | 260,000 |
Jun 30, 2022 | 18.33 | 18.49 | 17.90 | 18.13 | 18.13 | 288,900 |
Jun 29, 2022 | 18.92 | 18.94 | 18.56 | 18.67 | 18.67 | 212,700 |
Jun 28, 2022 | 19.85 | 20.08 | 19.03 | 19.07 | 19.07 | 325,000 |
Jun 27, 2022 | 20.28 | 20.39 | 19.57 | 19.74 | 19.74 | 267,300 |
Jun 24, 2022 | 19.74 | 20.29 | 19.65 | 20.29 | 20.29 | 369,800 |
Jun 23, 2022 | 19.05 | 19.42 | 18.84 | 19.37 | 19.37 | 582,800 |
Jun 22, 2022 | 18.95 | 19.27 | 18.77 | 18.81 | 18.81 | 440,600 |
Jun 21, 2022 | 19.07 | 19.72 | 19.07 | 19.24 | 19.24 | 404,900 |
Jun 17, 2022 | 18.38 | 18.81 | 18.33 | 18.50 | 18.50 | 271,500 |
Jun 16, 2022 | 18.71 | 18.89 | 18.36 | 18.49 | 18.49 | 336,000 |
Jun 15, 2022 | 19.03 | 19.59 | 18.73 | 19.29 | 19.29 | 320,900 |
Jun 14, 2022 | 18.99 | 19.27 | 18.77 | 19.03 | 19.03 | 532,800 |
Jun 13, 2022 | 19.18 | 19.61 | 18.82 | 19.03 | 19.03 | 640,500 |
Jun 10, 2022 | 21.06 | 21.28 | 20.67 | 20.86 | 20.86 | 259,600 |
Jun 09, 2022 | 22.24 | 22.26 | 21.50 | 21.53 | 21.53 | 409,800 |
Jun 08, 2022 | 22.36 | 22.86 | 22.22 | 22.32 | 22.32 | 368,200 |
Jun 07, 2022 | 22.01 | 22.63 | 21.84 | 22.51 | 22.51 | 204,600 |
Jun 06, 2022 | 22.97 | 23.15 | 22.50 | 22.63 | 22.63 | 264,200 |
Jun 03, 2022 | 22.67 | 22.72 | 22.20 | 22.42 | 22.42 | 182,000 |
Jun 02, 2022 | 22.15 | 23.08 | 22.15 | 22.96 | 22.96 | 180,800 |
Jun 01, 2022 | 23.23 | 23.31 | 22.15 | 22.27 | 22.27 | 339,900 |
May 31, 2022 | 23.31 | 23.57 | 22.77 | 23.06 | 23.06 | 307,000 |
May 27, 2022 | 22.25 | 22.79 | 22.25 | 22.71 | 22.71 | 314,800 |
May 26, 2022 | 21.35 | 22.29 | 21.24 | 22.14 | 22.14 | 253,200 |
May 25, 2022 | 21.08 | 21.80 | 21.08 | 21.62 | 21.62 | 275,400 |
May 24, 2022 | 21.61 | 21.61 | 20.87 | 21.17 | 21.17 | 385,600 |
May 23, 2022 | 21.96 | 22.18 | 21.60 | 21.97 | 21.97 | 348,400 |
May 20, 2022 | 22.38 | 22.38 | 20.97 | 21.72 | 21.72 | 340,300 |
May 19, 2022 | 21.55 | 22.39 | 21.55 | 21.90 | 21.90 | 364,600 |
May 18, 2022 | 22.33 | 22.47 | 21.53 | 21.64 | 21.64 | 419,900 |
May 17, 2022 | 22.26 | 22.70 | 22.03 | 22.70 | 22.70 | 293,900 |
May 16, 2022 | 22.36 | 22.36 | 21.70 | 21.78 | 21.78 | 295,900 |
May 13, 2022 | 21.96 | 23.05 | 21.96 | 22.54 | 22.54 | 431,400 |
May 12, 2022 | 20.69 | 21.76 | 20.03 | 21.11 | 21.11 | 845,600 |
May 11, 2022 | 22.35 | 22.89 | 21.24 | 21.30 | 21.30 | 694,300 |
May 10, 2022 | 23.93 | 24.28 | 22.74 | 23.07 | 23.07 | 507,800 |
May 09, 2022 | 25.00 | 25.00 | 23.07 | 23.28 | 23.28 | 603,000 |
May 06, 2022 | 26.18 | 26.44 | 25.38 | 25.88 | 25.88 | 430,500 |
May 05, 2022 | 28.02 | 28.05 | 26.18 | 26.48 | 26.48 | 533,400 |
May 04, 2022 | 27.55 | 28.52 | 26.74 | 28.40 | 28.40 | 414,400 |
May 03, 2022 | 27.34 | 27.75 | 27.14 | 27.34 | 27.34 | 153,200 |
May 02, 2022 | 26.71 | 27.41 | 26.46 | 27.36 | 27.36 | 390,400 |
Apr 29, 2022 | 27.60 | 28.43 | 26.73 | 26.75 | 26.75 | 391,600 |
Apr 28, 2022 | 27.56 | 28.12 | 26.79 | 27.93 | 27.93 | 419,500 |
Apr 27, 2022 | 27.23 | 27.93 | 27.11 | 27.19 | 27.19 | 231,800 |
Apr 26, 2022 | 28.27 | 28.50 | 27.05 | 27.05 | 27.05 | 410,500 |
Apr 25, 2022 | 27.71 | 28.45 | 27.55 | 28.42 | 28.42 | 394,500 |
Apr 22, 2022 | 28.82 | 29.12 | 27.92 | 27.93 | 27.93 | 1,122,000 |
Apr 21, 2022 | 30.50 | 30.76 | 28.84 | 28.97 | 28.97 | 392,200 |
Apr 20, 2022 | 30.73 | 30.78 | 29.75 | 29.92 | 29.92 | 296,100 |
Apr 19, 2022 | 29.72 | 30.57 | 29.62 | 30.41 | 30.41 | 303,900 |
Apr 18, 2022 | 29.56 | 29.87 | 29.05 | 29.58 | 29.58 | 425,900 |
Apr 14, 2022 | 30.76 | 30.81 | 29.72 | 29.75 | 29.75 | 338,500 |
Apr 13, 2022 | 29.83 | 30.77 | 29.82 | 30.67 | 30.67 | 293,800 |
Apr 12, 2022 | 30.56 | 31.17 | 29.71 | 29.82 | 29.82 | 449,600 |
Apr 11, 2022 | 30.38 | 30.73 | 30.03 | 30.13 | 30.13 | 616,800 |
Apr 08, 2022 | 31.62 | 31.79 | 31.01 | 31.07 | 31.07 | 269,400 |
Apr 07, 2022 | 31.96 | 32.24 | 31.03 | 31.64 | 31.64 | 457,400 |
Apr 06, 2022 | 32.78 | 32.78 | 31.73 | 32.12 | 32.12 | 526,200 |
Apr 05, 2022 | 34.73 | 34.74 | 33.33 | 33.44 | 33.44 | 235,500 |
Apr 04, 2022 | 34.17 | 34.75 | 34.13 | 34.70 | 34.70 | 249,700 |
Apr 01, 2022 | 34.23 | 34.54 | 33.76 | 34.11 | 34.11 | 347,400 |
Mar 31, 2022 | 35.35 | 35.35 | 34.13 | 34.19 | 34.19 | 653,300 |
Mar 30, 2022 | 36.27 | 36.27 | 35.01 | 35.23 | 35.23 | 468,500 |
Mar 29, 2022 | 36.39 | 36.75 | 35.61 | 36.64 | 36.64 | 362,200 |
Mar 28, 2022 | 35.55 | 36.41 | 35.26 | 36.07 | 36.07 | 529,500 |
Mar 25, 2022 | 35.73 | 35.89 | 34.53 | 34.81 | 34.81 | 268,000 |
Mar 24, 2022 | 34.55 | 35.38 | 34.06 | 35.33 | 35.33 | 303,500 |
Mar 23, 2022 | 34.44 | 34.96 | 34.02 | 34.18 | 34.18 | 316,200 |
Mar 22, 2022 | 34.15 | 34.92 | 34.13 | 34.72 | 34.72 | 441,500 |
Mar 21, 2022 | 33.88 | 34.24 | 33.06 | 33.57 | 33.57 | 264,800 |
Mar 18, 2022 | 32.73 | 34.15 | 32.69 | 34.08 | 34.08 | 452,000 |
Mar 17, 2022 | 31.76 | 32.94 | 31.73 | 32.92 | 32.92 | 546,300 |
Mar 16, 2022 | 31.02 | 32.16 | 30.77 | 32.10 | 32.10 | 350,100 |
Mar 15, 2022 | 29.56 | 30.43 | 29.25 | 30.32 | 30.32 | 245,800 |
Mar 14, 2022 | 30.24 | 30.46 | 29.18 | 29.45 | 29.45 | 248,500 |
Mar 11, 2022 | 31.67 | 31.96 | 30.12 | 30.20 | 30.20 | 177,300 |
Mar 10, 2022 | 31.10 | 31.47 | 30.76 | 31.46 | 31.46 | 198,600 |
Mar 09, 2022 | 31.40 | 32.27 | 31.26 | 32.05 | 32.05 | 375,300 |
Mar 08, 2022 | 29.60 | 30.83 | 29.26 | 30.02 | 30.02 | 272,200 |
Mar 07, 2022 | 30.81 | 31.12 | 29.45 | 29.56 | 29.56 | 334,600 |
Mar 04, 2022 | 32.05 | 32.14 | 30.67 | 30.90 | 30.90 | 557,000 |
Mar 03, 2022 | 33.95 | 33.99 | 32.32 | 32.53 | 32.53 | 357,300 |
Mar 02, 2022 | 33.59 | 34.06 | 33.33 | 33.88 | 33.88 | 265,700 |
Mar 01, 2022 | 34.31 | 34.59 | 33.12 | 33.49 | 33.49 | 474,400 |
Feb 28, 2022 | 31.92 | 33.75 | 31.79 | 33.44 | 33.44 | 425,300 |
Feb 25, 2022 | 32.27 | 32.58 | 31.63 | 32.41 | 32.41 | 305,200 |
Feb 24, 2022 | 29.10 | 31.83 | 29.01 | 31.59 | 31.59 | 533,000 |
Feb 23, 2022 | 31.93 | 32.14 | 30.47 | 30.59 | 30.59 | 296,900 |
Feb 22, 2022 | 31.29 | 31.93 | 30.78 | 31.22 | 31.22 | 448,000 |
Feb 18, 2022 | 32.70 | 32.85 | 31.69 | 32.07 | 32.07 | 280,500 |
Feb 17, 2022 | 33.75 | 33.92 | 32.55 | 32.69 | 32.69 | 281,400 |
Feb 16, 2022 | 34.74 | 34.88 | 34.14 | 34.60 | 34.60 | 214,000 |
Feb 15, 2022 | 34.59 | 35.11 | 34.40 | 35.04 | 35.04 | 417,100 |
Feb 14, 2022 | 33.74 | 34.26 | 32.92 | 33.33 | 33.33 | 399,600 |
Feb 11, 2022 | 35.13 | 35.58 | 33.50 | 33.72 | 33.72 | 399,900 |
Feb 10, 2022 | 35.29 | 36.72 | 34.85 | 35.21 | 35.21 | 455,000 |
Feb 09, 2022 | 35.14 | 36.06 | 34.89 | 35.97 | 35.97 | 470,300 |
Feb 08, 2022 | 34.04 | 34.69 | 33.60 | 34.66 | 34.66 | 338,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |