Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 835 |
Jun 24, 2022 | 28.94 | 29.23 | 28.53 | 28.95 | 28.95 | 90,700 |
Jun 23, 2022 | 28.31 | 28.77 | 27.75 | 28.49 | 28.49 | 41,800 |
Jun 22, 2022 | 28.64 | 28.87 | 28.06 | 28.38 | 28.38 | 26,000 |
Jun 21, 2022 | 28.97 | 29.17 | 28.51 | 29.03 | 29.03 | 27,800 |
Jun 17, 2022 | 28.79 | 28.79 | 28.07 | 28.42 | 28.42 | 63,700 |
Jun 16, 2022 | 29.25 | 29.25 | 28.06 | 28.23 | 28.23 | 69,000 |
Jun 15, 2022 | 29.08 | 29.85 | 28.98 | 29.45 | 29.45 | 36,800 |
Jun 14, 2022 | 29.20 | 30.05 | 28.60 | 28.83 | 28.83 | 60,500 |
Jun 13, 2022 | 28.92 | 29.39 | 28.86 | 28.91 | 28.91 | 47,700 |
Jun 10, 2022 | 29.24 | 30.04 | 29.24 | 29.56 | 29.56 | 28,200 |
Jun 09, 2022 | 29.89 | 30.08 | 29.51 | 29.74 | 29.74 | 20,000 |
Jun 08, 2022 | 30.95 | 31.02 | 30.03 | 30.13 | 30.13 | 19,100 |
Jun 07, 2022 | 31.12 | 31.40 | 30.87 | 30.87 | 30.87 | 22,000 |
Jun 06, 2022 | 31.71 | 31.71 | 31.23 | 31.27 | 31.27 | 21,400 |
Jun 03, 2022 | 30.25 | 31.90 | 29.97 | 31.30 | 31.30 | 57,900 |
Jun 02, 2022 | 30.58 | 30.86 | 30.49 | 30.69 | 30.69 | 41,800 |
Jun 01, 2022 | 30.65 | 30.65 | 29.72 | 30.06 | 30.06 | 28,900 |
May 31, 2022 | 30.50 | 30.83 | 30.30 | 30.40 | 30.40 | 90,000 |
May 27, 2022 | 30.26 | 30.77 | 30.20 | 30.70 | 30.70 | 27,000 |
May 26, 2022 | 29.53 | 30.43 | 29.53 | 30.15 | 30.15 | 17,600 |
May 25, 2022 | 29.86 | 30.12 | 29.52 | 29.53 | 29.53 | 40,300 |
May 24, 2022 | 29.59 | 29.66 | 29.30 | 29.46 | 29.46 | 24,700 |
May 23, 2022 | 29.41 | 30.07 | 29.10 | 29.96 | 29.96 | 80,000 |
May 20, 2022 | 30.45 | 30.45 | 28.50 | 29.08 | 29.08 | 33,300 |
May 19, 2022 | 30.92 | 30.92 | 30.12 | 30.18 | 30.18 | 49,500 |
May 18, 2022 | 32.06 | 32.44 | 31.09 | 31.21 | 31.21 | 36,500 |
May 17, 2022 | 31.68 | 32.08 | 31.48 | 31.87 | 31.87 | 17,200 |
May 16, 2022 | 31.01 | 31.67 | 30.75 | 31.31 | 31.31 | 50,100 |
May 13, 2022 | 29.52 | 31.31 | 29.37 | 31.19 | 31.19 | 77,900 |
May 12, 2022 | 28.78 | 29.56 | 28.64 | 29.49 | 29.49 | 36,400 |
May 11, 2022 | 29.87 | 30.10 | 28.32 | 28.75 | 28.75 | 46,900 |
May 10, 2022 | 30.24 | 30.68 | 28.48 | 29.63 | 29.63 | 77,700 |
May 09, 2022 | 30.84 | 30.88 | 30.01 | 30.10 | 30.10 | 31,600 |
May 06, 2022 | 31.56 | 31.74 | 30.60 | 31.08 | 31.08 | 36,100 |
May 05, 2022 | 32.03 | 32.35 | 30.87 | 31.49 | 31.49 | 38,700 |
May 04, 2022 | 31.45 | 32.33 | 31.34 | 32.31 | 32.31 | 40,700 |
May 03, 2022 | 30.84 | 31.55 | 30.70 | 31.22 | 31.22 | 27,700 |
May 02, 2022 | 31.02 | 31.20 | 29.95 | 30.90 | 30.90 | 59,400 |
Apr 29, 2022 | 31.28 | 31.61 | 30.85 | 31.21 | 31.21 | 36,700 |
Apr 28, 2022 | 31.83 | 31.83 | 30.94 | 31.28 | 31.28 | 36,200 |
Apr 27, 2022 | 32.13 | 32.13 | 31.33 | 31.50 | 31.50 | 45,800 |
Apr 26, 2022 | 32.32 | 32.32 | 31.89 | 32.06 | 32.06 | 42,900 |
Apr 25, 2022 | 32.10 | 32.55 | 31.90 | 32.45 | 32.45 | 32,300 |
Apr 22, 2022 | 32.27 | 32.53 | 32.20 | 32.36 | 32.36 | 26,500 |
Apr 21, 2022 | 32.35 | 32.74 | 32.12 | 32.43 | 32.43 | 29,500 |
Apr 20, 2022 | 32.09 | 32.46 | 32.00 | 32.28 | 32.28 | 24,100 |
Apr 19, 2022 | 31.71 | 31.97 | 31.69 | 31.97 | 31.97 | 19,100 |
Apr 18, 2022 | 31.61 | 32.18 | 31.27 | 31.62 | 31.62 | 26,200 |
Apr 14, 2022 | 31.88 | 32.13 | 31.62 | 31.69 | 31.69 | 24,800 |
Apr 13, 2022 | 31.33 | 32.02 | 31.21 | 31.89 | 31.89 | 20,200 |
Apr 12, 2022 | 31.69 | 31.95 | 31.28 | 31.38 | 31.38 | 27,300 |
Apr 11, 2022 | 31.82 | 32.00 | 31.40 | 31.57 | 31.57 | 34,600 |
Apr 08, 2022 | 32.12 | 32.32 | 31.79 | 31.85 | 31.85 | 24,100 |
Apr 07, 2022 | 32.34 | 32.51 | 31.95 | 32.18 | 32.18 | 32,200 |
Apr 06, 2022 | 32.93 | 33.10 | 32.35 | 32.35 | 32.35 | 132,800 |
Apr 05, 2022 | 32.35 | 32.35 | 31.91 | 32.10 | 32.10 | 29,100 |
Apr 04, 2022 | 32.33 | 32.49 | 32.00 | 32.30 | 32.30 | 33,900 |
Apr 01, 2022 | 32.31 | 32.70 | 31.70 | 32.27 | 32.27 | 41,900 |
Mar 31, 2022 | 32.59 | 32.91 | 31.99 | 32.15 | 32.15 | 52,600 |
Mar 30, 2022 | 32.97 | 33.10 | 32.65 | 32.77 | 32.77 | 44,600 |
Mar 29, 2022 | 32.60 | 33.23 | 32.60 | 33.00 | 33.00 | 75,000 |
Mar 28, 2022 | 32.74 | 32.90 | 32.43 | 32.58 | 32.58 | 33,400 |
Mar 25, 2022 | 32.41 | 32.68 | 32.28 | 32.64 | 32.64 | 41,000 |
Mar 24, 2022 | 32.20 | 32.66 | 32.19 | 32.49 | 32.49 | 27,200 |
Mar 23, 2022 | 32.05 | 32.25 | 31.86 | 32.22 | 32.22 | 25,000 |
Mar 22, 2022 | 32.60 | 32.74 | 31.77 | 32.34 | 32.34 | 21,100 |
Mar 21, 2022 | 32.96 | 32.97 | 32.46 | 32.66 | 32.66 | 10,000 |
Mar 18, 2022 | 32.83 | 33.04 | 32.74 | 33.01 | 33.01 | 68,300 |
Mar 17, 2022 | 32.67 | 32.89 | 32.52 | 32.79 | 32.79 | 21,400 |
Mar 16, 2022 | 32.06 | 32.52 | 31.81 | 32.49 | 32.49 | 33,400 |
Mar 15, 2022 | 31.79 | 32.17 | 31.67 | 32.03 | 32.03 | 28,000 |
Mar 14, 2022 | 32.05 | 32.07 | 31.75 | 32.00 | 32.00 | 37,300 |
Mar 11, 2022 | 31.74 | 32.55 | 31.46 | 31.72 | 31.72 | 29,800 |
Mar 10, 2022 | 31.31 | 31.61 | 30.89 | 31.40 | 31.40 | 45,400 |
Mar 09, 2022 | 31.46 | 31.93 | 30.93 | 31.79 | 31.79 | 37,900 |
Mar 08, 2022 | 30.59 | 31.38 | 30.41 | 31.03 | 31.03 | 33,700 |
Mar 07, 2022 | 30.73 | 30.99 | 30.42 | 30.61 | 30.61 | 23,200 |
Mar 04, 2022 | 30.31 | 30.84 | 30.19 | 30.57 | 30.57 | 26,000 |
Mar 03, 2022 | 30.51 | 30.56 | 29.98 | 30.49 | 30.49 | 24,900 |
Mar 02, 2022 | 29.88 | 30.50 | 29.88 | 30.26 | 30.26 | 29,900 |
Mar 01, 2022 | 31.17 | 31.17 | 29.52 | 29.73 | 29.73 | 56,700 |
Feb 28, 2022 | 31.88 | 32.06 | 31.39 | 31.41 | 31.41 | 43,700 |
Feb 25, 2022 | 32.00 | 32.19 | 31.61 | 31.99 | 31.99 | 23,900 |
Feb 24, 2022 | 31.41 | 32.19 | 31.41 | 32.02 | 32.02 | 37,700 |
Feb 23, 2022 | 32.25 | 32.25 | 31.67 | 31.89 | 31.89 | 60,600 |
Feb 22, 2022 | 32.29 | 32.80 | 31.94 | 32.09 | 32.09 | 65,100 |
Feb 18, 2022 | 32.15 | 32.60 | 31.98 | 32.23 | 32.23 | 87,700 |
Feb 17, 2022 | 32.68 | 32.68 | 32.27 | 32.29 | 32.29 | 35,500 |
Feb 16, 2022 | 31.91 | 33.57 | 31.21 | 33.08 | 33.08 | 67,800 |
Feb 15, 2022 | 31.90 | 32.64 | 31.15 | 32.51 | 32.51 | 36,300 |
Feb 14, 2022 | 31.87 | 32.01 | 31.24 | 31.53 | 31.53 | 20,100 |
Feb 11, 2022 | 32.03 | 32.51 | 31.31 | 31.62 | 31.62 | 21,200 |
Feb 10, 2022 | 31.73 | 32.10 | 31.73 | 32.00 | 32.00 | 46,700 |
Feb 09, 2022 | 32.45 | 32.45 | 31.89 | 32.06 | 32.06 | 23,100 |
Feb 08, 2022 | 31.74 | 32.31 | 31.64 | 32.17 | 32.17 | 20,800 |
Feb 07, 2022 | 31.49 | 31.84 | 31.43 | 31.72 | 31.72 | 44,100 |
Feb 04, 2022 | 31.31 | 31.78 | 31.09 | 31.69 | 31.69 | 40,500 |
Feb 03, 2022 | 31.85 | 32.15 | 31.61 | 31.74 | 31.74 | 30,500 |
Feb 02, 2022 | 32.05 | 32.35 | 31.39 | 32.08 | 32.08 | 69,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |