Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 32.26 | 32.44 | 32.13 | 32.37 | 32.37 | 80,365 |
Jul 06, 2022 | 32.14 | 32.31 | 32.10 | 32.18 | 32.18 | 144,600 |
Jul 05, 2022 | 31.69 | 31.85 | 31.61 | 31.67 | 31.67 | 342,900 |
Jul 01, 2022 | 30.86 | 31.05 | 30.70 | 30.72 | 30.72 | 102,200 |
Jun 30, 2022 | 30.79 | 30.82 | 30.36 | 30.41 | 30.41 | 111,600 |
Jun 29, 2022 | 30.33 | 30.64 | 30.30 | 30.62 | 30.62 | 75,800 |
Jun 28, 2022 | 30.09 | 30.24 | 30.06 | 30.11 | 30.11 | 40,600 |
Jun 27, 2022 | 29.83 | 29.86 | 29.63 | 29.82 | 29.82 | 28,900 |
Jun 24, 2022 | 30.10 | 30.10 | 29.88 | 29.94 | 29.94 | 297,000 |
Jun 23, 2022 | 30.11 | 30.27 | 29.97 | 30.09 | 30.09 | 58,500 |
Jun 22, 2022 | 30.04 | 30.04 | 29.68 | 29.86 | 29.86 | 115,700 |
Jun 21, 2022 | 29.97 | 30.11 | 29.87 | 30.04 | 30.04 | 125,000 |
Jun 17, 2022 | 30.31 | 30.57 | 30.27 | 30.29 | 30.29 | 129,000 |
Jun 16, 2022 | 30.50 | 30.64 | 29.68 | 29.90 | 29.90 | 159,700 |
Jun 15, 2022 | 30.73 | 31.06 | 30.49 | 30.53 | 30.53 | 133,800 |
Jun 14, 2022 | 30.57 | 30.81 | 30.56 | 30.77 | 30.77 | 61,900 |
Jun 13, 2022 | 30.55 | 30.82 | 30.47 | 30.78 | 30.78 | 187,800 |
Jun 10, 2022 | 30.06 | 30.23 | 30.02 | 30.14 | 30.14 | 80,300 |
Jun 09, 2022 | 29.20 | 29.63 | 29.15 | 29.61 | 29.61 | 76,700 |
Jun 08, 2022 | 28.95 | 29.08 | 28.90 | 29.06 | 29.06 | 26,900 |
Jun 07, 2022 | 29.38 | 29.38 | 29.09 | 29.11 | 29.11 | 35,400 |
Jun 06, 2022 | 29.07 | 29.21 | 29.03 | 29.17 | 29.17 | 21,700 |
Jun 03, 2022 | 28.99 | 29.08 | 28.75 | 29.04 | 29.04 | 27,400 |
Jun 02, 2022 | 29.14 | 29.19 | 28.88 | 28.89 | 28.89 | 33,700 |
Jun 01, 2022 | 29.01 | 29.53 | 29.01 | 29.40 | 29.40 | 163,700 |
May 31, 2022 | 29.09 | 29.22 | 28.92 | 28.95 | 28.95 | 97,900 |
May 27, 2022 | 29.04 | 29.15 | 28.77 | 29.00 | 29.00 | 28,700 |
May 26, 2022 | 29.20 | 29.20 | 29.01 | 29.04 | 29.04 | 29,700 |
May 25, 2022 | 29.33 | 29.43 | 29.21 | 29.30 | 29.30 | 57,900 |
May 24, 2022 | 29.16 | 29.16 | 28.92 | 29.02 | 29.02 | 77,500 |
May 23, 2022 | 29.46 | 29.47 | 29.18 | 29.24 | 29.24 | 248,200 |
May 20, 2022 | 29.92 | 30.11 | 29.92 | 29.99 | 29.99 | 123,000 |
May 19, 2022 | 30.01 | 30.03 | 29.69 | 29.79 | 29.79 | 146,000 |
May 18, 2022 | 30.17 | 30.50 | 30.12 | 30.49 | 30.49 | 97,500 |
May 17, 2022 | 30.14 | 30.15 | 29.98 | 30.03 | 30.03 | 289,900 |
May 16, 2022 | 30.74 | 30.95 | 30.64 | 30.69 | 30.69 | 78,400 |
May 13, 2022 | 31.13 | 31.13 | 30.80 | 30.88 | 30.88 | 69,200 |
May 12, 2022 | 30.77 | 31.17 | 30.77 | 31.05 | 31.05 | 248,300 |
May 11, 2022 | 30.06 | 30.24 | 29.90 | 30.23 | 30.23 | 101,100 |
May 10, 2022 | 30.02 | 30.17 | 29.98 | 30.12 | 30.12 | 77,000 |
May 09, 2022 | 30.12 | 30.22 | 29.81 | 30.00 | 30.00 | 149,300 |
May 06, 2022 | 29.88 | 30.11 | 29.79 | 30.09 | 30.09 | 73,800 |
May 05, 2022 | 29.96 | 30.34 | 29.96 | 30.04 | 30.04 | 119,000 |
May 04, 2022 | 30.01 | 30.21 | 29.60 | 29.73 | 29.73 | 239,100 |
May 03, 2022 | 29.99 | 30.25 | 29.94 | 30.16 | 30.16 | 71,700 |
May 02, 2022 | 30.32 | 30.62 | 30.09 | 30.62 | 30.62 | 295,900 |
Apr 29, 2022 | 30.19 | 30.21 | 29.87 | 30.05 | 30.05 | 105,100 |
Apr 28, 2022 | 30.30 | 30.42 | 30.16 | 30.28 | 30.28 | 162,900 |
Apr 27, 2022 | 30.12 | 30.22 | 29.93 | 30.00 | 30.00 | 229,900 |
Apr 26, 2022 | 29.32 | 29.55 | 29.31 | 29.52 | 29.52 | 152,200 |
Apr 25, 2022 | 29.04 | 29.22 | 29.04 | 29.15 | 29.15 | 63,400 |
Apr 22, 2022 | 28.54 | 28.83 | 28.54 | 28.72 | 28.72 | 82,900 |
Apr 21, 2022 | 28.20 | 28.52 | 28.17 | 28.46 | 28.46 | 99,500 |
Apr 20, 2022 | 28.47 | 28.51 | 28.27 | 28.40 | 28.40 | 150,900 |
Apr 19, 2022 | 28.71 | 28.77 | 28.65 | 28.75 | 28.75 | 43,300 |
Apr 18, 2022 | 28.69 | 28.84 | 28.63 | 28.77 | 28.77 | 146,500 |
Apr 14, 2022 | 28.54 | 28.88 | 28.51 | 28.54 | 28.54 | 152,800 |
Apr 13, 2022 | 28.58 | 28.62 | 28.21 | 28.23 | 28.23 | 37,400 |
Apr 12, 2022 | 28.25 | 28.54 | 28.24 | 28.50 | 28.50 | 17,600 |
Apr 11, 2022 | 28.24 | 28.29 | 28.16 | 28.24 | 28.24 | 30,400 |
Apr 08, 2022 | 28.42 | 28.48 | 28.25 | 28.27 | 28.27 | 42,700 |
Apr 07, 2022 | 28.02 | 28.31 | 27.98 | 28.31 | 28.31 | 9,500 |
Apr 06, 2022 | 28.11 | 28.23 | 28.03 | 28.16 | 28.16 | 30,000 |
Apr 05, 2022 | 27.83 | 28.16 | 27.78 | 28.15 | 28.15 | 34,400 |
Apr 04, 2022 | 27.68 | 27.81 | 27.65 | 27.81 | 27.81 | 20,000 |
Apr 01, 2022 | 27.43 | 27.49 | 27.40 | 27.41 | 27.41 | 37,900 |
Mar 31, 2022 | 27.22 | 27.33 | 27.01 | 27.31 | 27.31 | 29,400 |
Mar 30, 2022 | 26.94 | 26.96 | 26.83 | 26.89 | 26.89 | 36,100 |
Mar 29, 2022 | 27.05 | 27.26 | 26.96 | 27.21 | 27.21 | 50,100 |
Mar 28, 2022 | 27.85 | 27.86 | 27.71 | 27.71 | 27.71 | 21,500 |
Mar 25, 2022 | 27.59 | 27.75 | 27.55 | 27.75 | 27.75 | 14,600 |
Mar 24, 2022 | 27.78 | 27.81 | 27.59 | 27.66 | 27.66 | 29,300 |
Mar 23, 2022 | 27.75 | 27.84 | 27.59 | 27.62 | 27.62 | 50,700 |
Mar 22, 2022 | 27.54 | 27.57 | 27.46 | 27.48 | 27.48 | 16,300 |
Mar 21, 2022 | 27.41 | 27.60 | 27.41 | 27.57 | 27.57 | 46,200 |
Mar 18, 2022 | 27.65 | 27.65 | 27.33 | 27.38 | 27.38 | 35,700 |
Mar 17, 2022 | 27.35 | 27.37 | 26.98 | 27.16 | 27.16 | 105,500 |
Mar 16, 2022 | 27.69 | 27.89 | 27.41 | 27.41 | 27.41 | 44,800 |
Mar 15, 2022 | 27.77 | 28.01 | 27.69 | 27.92 | 27.92 | 28,600 |
Mar 14, 2022 | 27.88 | 27.99 | 27.72 | 27.93 | 27.93 | 78,300 |
Mar 11, 2022 | 27.77 | 28.15 | 27.76 | 28.11 | 28.11 | 51,600 |
Mar 10, 2022 | 27.62 | 27.77 | 27.56 | 27.77 | 27.77 | 68,800 |
Mar 09, 2022 | 27.44 | 27.56 | 27.21 | 27.33 | 27.33 | 121,800 |
Mar 08, 2022 | 28.11 | 28.32 | 27.89 | 28.14 | 28.14 | 57,600 |
Mar 07, 2022 | 28.09 | 28.43 | 28.08 | 28.38 | 28.38 | 176,300 |
Mar 04, 2022 | 28.09 | 28.15 | 27.99 | 27.99 | 27.99 | 64,100 |
Mar 03, 2022 | 27.20 | 27.49 | 27.20 | 27.35 | 27.35 | 41,000 |
Mar 02, 2022 | 27.22 | 27.38 | 26.96 | 27.04 | 27.04 | 73,200 |
Mar 01, 2022 | 26.88 | 27.23 | 26.88 | 27.04 | 27.04 | 112,200 |
Feb 28, 2022 | 26.61 | 26.71 | 26.50 | 26.64 | 26.64 | 29,500 |
Feb 25, 2022 | 26.57 | 26.59 | 26.37 | 26.37 | 26.37 | 21,400 |
Feb 24, 2022 | 26.97 | 27.11 | 26.64 | 26.70 | 26.70 | 104,300 |
Feb 23, 2022 | 26.10 | 26.25 | 26.06 | 26.25 | 26.25 | 42,300 |
Feb 22, 2022 | 26.10 | 26.15 | 26.03 | 26.13 | 26.13 | 59,300 |
Feb 18, 2022 | 26.02 | 26.19 | 26.02 | 26.13 | 26.13 | 165,500 |
Feb 17, 2022 | 25.93 | 26.01 | 25.93 | 25.99 | 25.99 | 16,200 |
Feb 16, 2022 | 25.96 | 25.96 | 25.84 | 25.90 | 25.90 | 124,700 |
Feb 15, 2022 | 26.02 | 26.14 | 25.95 | 26.05 | 26.05 | 46,900 |
Feb 14, 2022 | 26.23 | 26.33 | 26.18 | 26.26 | 26.26 | 36,600 |
Feb 11, 2022 | 25.82 | 26.11 | 25.78 | 26.07 | 26.07 | 99,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |