Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 26.72 | 26.85 | 26.41 | 26.52 | 26.52 | 859,400 |
Jul 05, 2022 | 26.84 | 26.84 | 26.62 | 26.62 | 26.62 | 1,518,600 |
Jul 04, 2022 | 26.34 | 26.80 | 26.32 | 26.68 | 26.68 | 2,464,500 |
Jul 01, 2022 | 26.26 | 26.42 | 26.08 | 26.15 | 26.15 | 2,756,300 |
Jun 30, 2022 | 26.45 | 26.53 | 26.25 | 26.25 | 26.25 | 3,637,000 |
Jun 29, 2022 | 26.31 | 26.72 | 26.31 | 26.61 | 26.61 | 4,006,200 |
Jun 28, 2022 | 26.44 | 26.62 | 26.32 | 26.49 | 26.49 | 2,108,200 |
Jun 27, 2022 | 26.55 | 26.62 | 26.36 | 26.55 | 26.55 | 1,784,300 |
Jun 24, 2022 | 26.40 | 26.45 | 26.26 | 26.40 | 26.40 | 1,763,700 |
Jun 23, 2022 | 26.79 | 26.83 | 26.45 | 26.45 | 26.45 | 1,600,800 |
Jun 22, 2022 | 26.90 | 27.00 | 26.62 | 26.62 | 26.62 | 2,211,500 |
Jun 21, 2022 | 26.92 | 26.98 | 26.78 | 26.85 | 26.85 | 1,936,600 |
Jun 20, 2022 | 26.83 | 26.89 | 26.71 | 26.84 | 26.84 | 1,423,991 |
Jun 17, 2022 | 26.83 | 27.11 | 26.75 | 26.83 | 26.83 | 4,173,000 |
Jun 16, 2022 | 27.20 | 27.57 | 26.92 | 26.98 | 26.98 | 3,264,800 |
Jun 15, 2022 | 26.96 | 27.24 | 26.94 | 26.95 | 26.95 | 2,902,300 |
Jun 14, 2022 | 26.95 | 27.20 | 26.75 | 27.09 | 27.09 | 2,696,900 |
Jun 13, 2022 | 27.50 | 27.59 | 27.20 | 27.21 | 27.21 | 3,855,387 |
Jun 10, 2022 | 27.80 | 27.91 | 27.68 | 27.68 | 27.68 | 3,621,700 |
Jun 09, 2022 | 28.38 | 28.49 | 27.96 | 28.05 | 28.05 | 5,203,300 |
Jun 08, 2022 | 28.74 | 28.80 | 28.40 | 28.40 | 28.40 | 3,119,400 |
Jun 07, 2022 | 28.80 | 28.80 | 28.53 | 28.62 | 28.62 | 2,539,500 |
Jun 06, 2022 | 28.82 | 28.94 | 28.63 | 28.73 | 28.73 | 1,792,100 |
Jun 03, 2022 | 28.96 | 29.10 | 28.87 | 28.92 | 28.92 | 1,246,000 |
Jun 02, 2022 | 29.04 | 29.09 | 28.86 | 28.90 | 28.90 | 2,033,100 |
Jun 01, 2022 | 29.61 | 29.62 | 29.00 | 29.04 | 29.04 | 3,366,867 |
May 31, 2022 | 29.21 | 29.59 | 29.21 | 29.51 | 29.51 | 12,674,000 |
May 30, 2022 | 29.40 | 29.58 | 29.32 | 29.34 | 29.34 | 2,637,200 |
May 27, 2022 | 29.41 | 29.45 | 29.29 | 29.38 | 29.38 | 1,463,300 |
May 26, 2022 | 29.08 | 29.28 | 28.95 | 29.11 | 29.11 | 1,665,500 |
May 25, 2022 | 29.12 | 29.25 | 28.77 | 28.83 | 28.83 | 3,677,400 |
May 24, 2022 | 28.94 | 29.42 | 28.85 | 29.22 | 29.22 | 3,425,900 |
May 23, 2022 | 29.60 | 29.60 | 29.18 | 29.22 | 29.22 | 2,202,200 |
May 20, 2022 | 29.19 | 29.50 | 29.03 | 29.42 | 29.42 | 6,077,855 |
May 19, 2022 | 28.59 | 28.94 | 28.30 | 28.51 | 28.51 | 2,671,912 |
May 18, 2022 | 28.83 | 29.19 | 28.71 | 28.89 | 28.89 | 3,265,500 |
May 17, 2022 | 28.51 | 28.99 | 28.39 | 28.63 | 28.63 | 3,070,500 |
May 13, 2022 | 28.25 | 28.80 | 28.25 | 28.49 | 28.49 | 3,183,200 |
May 12, 2022 | 28.50 | 28.50 | 28.08 | 28.08 | 28.08 | 3,382,400 |
May 11, 2022 | 28.66 | 28.81 | 28.33 | 28.48 | 28.48 | 3,769,800 |
May 10, 2022 | 28.95 | 29.03 | 28.73 | 28.77 | 28.77 | 3,172,000 |
May 09, 2022 | 29.26 | 29.56 | 29.20 | 29.25 | 29.25 | 2,924,200 |
May 06, 2022 | 29.65 | 29.86 | 29.40 | 29.56 | 29.56 | 4,518,100 |
May 05, 2022 | 30.45 | 30.50 | 29.80 | 29.90 | 29.90 | 3,345,800 |
May 04, 2022 | 30.20 | 30.42 | 30.11 | 30.24 | 30.24 | 2,897,300 |
Apr 29, 2022 | 29.75 | 30.50 | 29.20 | 29.99 | 29.99 | 8,028,000 |
Apr 28, 2022 | 30.14 | 30.47 | 29.96 | 30.14 | 30.14 | 3,002,900 |
Apr 27, 2022 | 30.60 | 30.68 | 30.50 | 30.56 | 30.56 | 3,093,700 |
Apr 26, 2022 | 30.82 | 30.94 | 30.62 | 30.67 | 30.67 | 2,253,800 |
Apr 25, 2022 | 30.54 | 30.91 | 30.54 | 30.78 | 30.78 | 2,318,400 |
Apr 22, 2022 | 30.85 | 31.25 | 30.85 | 31.13 | 31.13 | 1,674,500 |
Apr 21, 2022 | 31.05 | 31.34 | 31.03 | 31.15 | 31.15 | 1,940,933 |
Apr 20, 2022 | 30.70 | 31.19 | 30.60 | 31.11 | 31.11 | 2,375,000 |
Apr 19, 2022 | 30.55 | 30.91 | 30.41 | 30.43 | 30.43 | 2,551,700 |
Apr 18, 2022 | 30.45 | 30.65 | 30.23 | 30.28 | 30.28 | 2,534,700 |
Apr 14, 2022 | 30.60 | 31.16 | 30.60 | 30.76 | 30.76 | 3,196,000 |
Apr 13, 2022 | 31.16 | 31.28 | 30.91 | 30.91 | 30.91 | 2,381,500 |
Apr 12, 2022 | 31.32 | 31.42 | 31.10 | 31.10 | 31.10 | 2,358,500 |
Apr 11, 2022 | 31.48 | 31.69 | 31.34 | 31.50 | 31.50 | 2,959,300 |
Apr 08, 2022 | 31.75 | 31.76 | 31.53 | 31.58 | 31.58 | 2,387,400 |
Apr 07, 2022 | 31.61 | 31.88 | 31.57 | 31.75 | 31.75 | 1,753,300 |
Apr 06, 2022 | 31.75 | 32.05 | 31.75 | 31.75 | 31.75 | 2,135,800 |
Apr 05, 2022 | 31.82 | 31.97 | 31.68 | 31.97 | 31.97 | 2,089,600 |
Apr 04, 2022 | 31.80 | 31.96 | 31.71 | 31.76 | 31.76 | 1,569,100 |
Apr 01, 2022 | 32.00 | 32.12 | 31.60 | 31.96 | 31.96 | 3,326,092 |
Mar 31, 2022 | 32.07 | 32.39 | 32.02 | 32.02 | 32.02 | 3,496,100 |
Mar 30, 2022 | 32.35 | 32.49 | 32.22 | 32.31 | 32.31 | 3,177,000 |
Mar 29, 2022 | 32.48 | 32.55 | 32.00 | 32.16 | 32.16 | 2,201,200 |
Mar 28, 2022 | 32.15 | 32.38 | 32.02 | 32.38 | 32.38 | 2,422,500 |
Mar 25, 2022 | 31.92 | 32.20 | 31.92 | 32.15 | 32.15 | 1,914,900 |
Mar 24, 2022 | 31.66 | 32.12 | 31.65 | 32.03 | 32.03 | 2,417,700 |
Mar 23, 2022 | 32.13 | 32.23 | 31.73 | 31.90 | 31.90 | 3,623,900 |
Mar 22, 2022 | 32.12 | 32.24 | 32.00 | 32.13 | 32.13 | 2,510,400 |
Mar 21, 2022 | 32.04 | 32.25 | 31.88 | 32.20 | 32.20 | 2,909,300 |
Mar 18, 2022 | 32.02 | 32.22 | 31.77 | 32.07 | 32.07 | 4,878,900 |
Mar 17, 2022 | 32.62 | 32.62 | 31.75 | 32.10 | 32.10 | 5,997,800 |
Mar 16, 2022 | 31.45 | 31.79 | 30.81 | 31.60 | 31.60 | 6,741,300 |
Mar 15, 2022 | 30.25 | 30.97 | 30.20 | 30.53 | 30.53 | 4,250,000 |
Mar 14, 2022 | 30.02 | 30.35 | 29.94 | 30.10 | 30.10 | 2,708,500 |
Mar 11, 2022 | 29.80 | 30.15 | 29.52 | 30.12 | 30.12 | 2,479,700 |
Mar 10, 2022 | 30.09 | 30.24 | 29.86 | 29.96 | 29.96 | 3,771,800 |
Mar 09, 2022 | 28.20 | 29.47 | 28.20 | 29.31 | 29.31 | 4,537,200 |
Mar 08, 2022 | 28.89 | 28.96 | 28.24 | 28.27 | 28.27 | 5,302,100 |
Mar 07, 2022 | 29.23 | 29.50 | 29.10 | 29.12 | 29.12 | 2,911,500 |
Mar 04, 2022 | 29.66 | 30.06 | 29.45 | 29.53 | 29.53 | 2,976,100 |
Mar 03, 2022 | 30.16 | 30.27 | 29.86 | 29.86 | 29.86 | 2,478,300 |
Mar 02, 2022 | 30.06 | 30.35 | 29.85 | 29.85 | 29.85 | 3,132,000 |
Mar 01, 2022 | 30.21 | 30.73 | 30.05 | 30.36 | 30.36 | 3,009,700 |
Feb 28, 2022 | 30.50 | 30.57 | 29.61 | 29.91 | 29.91 | 11,795,700 |
Feb 25, 2022 | 30.75 | 31.30 | 30.57 | 30.57 | 30.57 | 8,961,100 |
Feb 24, 2022 | 31.66 | 31.83 | 30.52 | 30.75 | 30.75 | 9,502,000 |
Feb 23, 2022 | 32.25 | 32.50 | 32.08 | 32.38 | 32.38 | 3,556,400 |
Feb 22, 2022 | 32.35 | 32.49 | 32.02 | 32.20 | 32.20 | 2,898,000 |
Feb 21, 2022 | 32.36 | 32.66 | 32.31 | 32.66 | 32.66 | 1,456,400 |
Feb 18, 2022 | 32.70 | 32.94 | 32.51 | 32.57 | 32.57 | 3,926,000 |
Feb 17, 2022 | 33.00 | 33.33 | 32.80 | 32.86 | 32.86 | 4,422,600 |
Feb 16, 2022 | 32.62 | 32.80 | 32.40 | 32.75 | 32.75 | 3,693,100 |
Feb 15, 2022 | 32.70 | 32.75 | 32.36 | 32.68 | 32.68 | 3,313,500 |
Feb 14, 2022 | 32.32 | 32.72 | 32.30 | 32.70 | 32.70 | 2,994,100 |
Feb 11, 2022 | 32.25 | 32.78 | 32.22 | 32.60 | 32.60 | 4,090,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |