Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 25.85 | 26.33 | 25.84 | 26.32 | 26.32 | 457,927 |
30 Jun 2022 | 25.74 | 25.98 | 25.45 | 25.87 | 25.87 | 952,600 |
29 Jun 2022 | 26.47 | 26.54 | 26.12 | 26.31 | 26.31 | 617,600 |
28 Jun 2022 | 26.54 | 26.76 | 26.20 | 26.24 | 26.24 | 578,800 |
27 Jun 2022 | 26.71 | 26.71 | 26.23 | 26.38 | 26.38 | 664,000 |
24 Jun 2022 | 26.08 | 26.72 | 26.08 | 26.67 | 26.67 | 750,600 |
23 Jun 2022 | 25.95 | 26.10 | 25.55 | 25.88 | 25.88 | 839,000 |
22 Jun 2022 | 25.34 | 25.88 | 25.25 | 25.36 | 25.36 | 1,276,700 |
21 Jun 2022 | 25.67 | 26.25 | 25.64 | 26.08 | 26.08 | 669,600 |
17 Jun 2022 | 24.92 | 25.36 | 24.61 | 25.17 | 25.17 | 731,900 |
16 Jun 2022 | 25.25 | 25.33 | 24.44 | 24.78 | 24.78 | 962,900 |
15 Jun 2022 | 26.35 | 26.92 | 26.17 | 26.81 | 26.81 | 902,100 |
14 Jun 2022 | 25.92 | 26.27 | 25.72 | 25.99 | 25.99 | 1,079,200 |
13 Jun 2022 | 25.72 | 25.93 | 25.18 | 25.38 | 25.38 | 1,114,700 |
10 Jun 2022 | 27.00 | 27.17 | 26.58 | 26.65 | 26.65 | 653,400 |
09 Jun 2022 | 27.53 | 27.61 | 27.15 | 27.15 | 27.15 | 582,000 |
08 Jun 2022 | 28.05 | 28.26 | 27.65 | 27.89 | 27.89 | 415,700 |
07 Jun 2022 | 27.87 | 28.19 | 27.68 | 28.17 | 28.17 | 617,300 |
06 Jun 2022 | 28.32 | 28.32 | 27.78 | 27.80 | 27.80 | 744,100 |
03 Jun 2022 | 28.05 | 28.05 | 27.45 | 27.50 | 27.50 | 514,500 |
02 Jun 2022 | 28.59 | 28.81 | 28.19 | 28.80 | 28.80 | 552,200 |
01 Jun 2022 | 29.00 | 29.15 | 28.20 | 28.63 | 28.63 | 496,100 |
31 May 2022 | 28.69 | 28.78 | 27.99 | 28.50 | 28.50 | 734,000 |
27 May 2022 | 28.02 | 28.22 | 27.90 | 28.19 | 28.19 | 700,500 |
26 May 2022 | 27.29 | 28.27 | 27.29 | 28.01 | 28.01 | 719,200 |
25 May 2022 | 26.72 | 27.46 | 26.60 | 27.24 | 27.24 | 792,900 |
24 May 2022 | 27.17 | 27.44 | 26.86 | 27.26 | 27.26 | 731,100 |
23 May 2022 | 27.03 | 27.65 | 26.82 | 27.38 | 27.38 | 587,400 |
20 May 2022 | 26.97 | 27.19 | 26.09 | 26.76 | 26.76 | 824,700 |
19 May 2022 | 25.67 | 26.44 | 25.64 | 26.01 | 26.01 | 583,200 |
18 May 2022 | 26.81 | 27.19 | 25.88 | 26.11 | 26.11 | 856,800 |
17 May 2022 | 27.54 | 27.68 | 27.17 | 27.53 | 27.53 | 616,500 |
16 May 2022 | 26.25 | 26.35 | 25.98 | 26.09 | 26.09 | 531,700 |
13 May 2022 | 25.82 | 26.59 | 25.77 | 26.39 | 26.39 | 966,000 |
12 May 2022 | 23.85 | 24.39 | 22.92 | 24.12 | 24.12 | 1,212,900 |
11 May 2022 | 24.93 | 25.50 | 24.36 | 24.46 | 24.46 | 1,015,700 |
10 May 2022 | 25.14 | 25.58 | 24.93 | 25.46 | 25.46 | 927,100 |
09 May 2022 | 25.71 | 25.95 | 25.38 | 25.41 | 25.41 | 766,000 |
06 May 2022 | 26.47 | 26.84 | 26.01 | 26.53 | 26.53 | 638,900 |
05 May 2022 | 27.54 | 27.70 | 27.15 | 27.30 | 27.30 | 1,343,000 |
04 May 2022 | 27.46 | 28.12 | 27.20 | 28.07 | 28.07 | 705,500 |
03 May 2022 | 28.15 | 28.74 | 28.15 | 28.55 | 28.55 | 633,900 |
02 May 2022 | 27.95 | 28.30 | 27.68 | 28.29 | 28.29 | 398,300 |
29 Apr 2022 | 28.48 | 28.83 | 28.14 | 28.21 | 28.21 | 489,100 |
28 Apr 2022 | 28.02 | 28.57 | 27.59 | 28.45 | 28.45 | 544,700 |
27 Apr 2022 | 27.99 | 28.31 | 27.53 | 27.75 | 27.75 | 463,800 |
26 Apr 2022 | 28.14 | 28.24 | 27.62 | 27.67 | 27.67 | 628,700 |
25 Apr 2022 | 27.50 | 27.98 | 27.35 | 27.97 | 27.97 | 538,500 |
22 Apr 2022 | 28.50 | 28.61 | 27.92 | 28.09 | 28.09 | 447,400 |
21 Apr 2022 | 29.35 | 29.59 | 28.90 | 28.91 | 28.91 | 413,100 |
20 Apr 2022 | 28.94 | 29.17 | 28.69 | 28.83 | 28.83 | 480,100 |
19 Apr 2022 | 27.64 | 28.25 | 27.57 | 28.19 | 28.19 | 568,300 |
18 Apr 2022 | 27.92 | 28.73 | 27.92 | 28.55 | 28.55 | 434,000 |
14 Apr 2022 | 27.91 | 27.99 | 27.58 | 27.75 | 27.75 | 837,000 |
13 Apr 2022 | 28.05 | 28.14 | 27.89 | 27.98 | 27.98 | 534,300 |
12 Apr 2022 | 28.87 | 28.99 | 28.20 | 28.31 | 28.31 | 796,700 |
11 Apr 2022 | 29.57 | 29.85 | 29.25 | 29.32 | 29.32 | 824,800 |
08 Apr 2022 | 29.31 | 30.46 | 29.23 | 30.15 | 30.15 | 1,163,200 |
07 Apr 2022 | 29.25 | 29.51 | 28.60 | 29.22 | 29.22 | 2,089,200 |
06 Apr 2022 | 29.51 | 29.82 | 29.37 | 29.65 | 29.65 | 1,256,000 |
05 Apr 2022 | 30.00 | 30.33 | 29.34 | 29.51 | 29.51 | 1,106,200 |
04 Apr 2022 | 29.53 | 29.74 | 29.41 | 29.69 | 29.69 | 440,700 |
01 Apr 2022 | 28.68 | 29.23 | 28.63 | 29.22 | 29.22 | 710,600 |
31 Mar 2022 | 28.17 | 28.34 | 27.95 | 27.95 | 27.95 | 1,051,700 |
30 Mar 2022 | 28.69 | 28.78 | 28.03 | 28.25 | 28.25 | 868,000 |
29 Mar 2022 | 28.99 | 29.59 | 28.99 | 29.15 | 29.15 | 1,183,500 |
28 Mar 2022 | 28.44 | 28.70 | 28.27 | 28.54 | 28.54 | 329,900 |
25 Mar 2022 | 28.33 | 28.41 | 28.00 | 28.40 | 28.40 | 505,700 |
24 Mar 2022 | 28.33 | 28.65 | 28.17 | 28.58 | 28.58 | 685,600 |
23 Mar 2022 | 28.05 | 28.57 | 28.05 | 28.15 | 28.15 | 608,500 |
22 Mar 2022 | 28.77 | 29.16 | 28.53 | 28.61 | 28.61 | 1,333,200 |
21 Mar 2022 | 27.78 | 27.89 | 27.52 | 27.82 | 27.82 | 416,100 |
18 Mar 2022 | 28.00 | 28.60 | 27.88 | 28.59 | 28.59 | 641,300 |
17 Mar 2022 | 28.01 | 28.33 | 27.71 | 28.08 | 28.08 | 2,882,900 |
16 Mar 2022 | 27.83 | 28.46 | 27.50 | 28.46 | 28.46 | 996,100 |
15 Mar 2022 | 26.47 | 27.77 | 26.47 | 27.60 | 27.60 | 1,279,000 |
14 Mar 2022 | 26.36 | 26.70 | 25.47 | 25.77 | 25.77 | 2,369,000 |
11 Mar 2022 | 27.62 | 27.64 | 26.12 | 26.20 | 26.20 | 2,301,600 |
10 Mar 2022 | 26.43 | 26.86 | 25.91 | 26.12 | 26.12 | 1,970,600 |
09 Mar 2022 | 26.54 | 26.91 | 26.14 | 26.64 | 26.64 | 1,818,900 |
08 Mar 2022 | 25.00 | 25.68 | 24.50 | 24.90 | 24.90 | 2,025,500 |
07 Mar 2022 | 25.56 | 25.84 | 24.60 | 24.75 | 24.75 | 1,424,000 |
04 Mar 2022 | 26.24 | 26.65 | 25.72 | 26.33 | 26.33 | 3,457,300 |
03 Mar 2022 | 28.94 | 29.27 | 27.88 | 28.08 | 28.08 | 900,100 |
02 Mar 2022 | 28.99 | 29.98 | 28.99 | 29.89 | 29.89 | 989,600 |
01 Mar 2022 | 29.94 | 30.12 | 28.59 | 28.80 | 28.80 | 975,500 |
28 Feb 2022 | 30.06 | 30.57 | 29.95 | 30.29 | 30.29 | 527,000 |
25 Feb 2022 | 30.30 | 31.00 | 30.27 | 30.80 | 30.80 | 1,540,000 |
24 Feb 2022 | 27.99 | 29.38 | 27.52 | 29.36 | 29.36 | 1,422,900 |
23 Feb 2022 | 31.78 | 32.20 | 30.87 | 31.03 | 31.03 | 898,500 |
22 Feb 2022 | 31.74 | 32.13 | 31.06 | 31.55 | 31.55 | 999,800 |
18 Feb 2022 | 32.82 | 33.01 | 32.58 | 32.67 | 32.67 | 553,800 |
17 Feb 2022 | 33.07 | 33.22 | 32.88 | 32.97 | 32.97 | 732,700 |
16 Feb 2022 | 32.81 | 33.29 | 32.81 | 33.05 | 33.05 | 715,900 |
15 Feb 2022 | 33.05 | 33.35 | 32.95 | 33.20 | 33.20 | 925,800 |
14 Feb 2022 | 31.15 | 31.25 | 30.57 | 31.11 | 31.11 | 847,400 |
11 Feb 2022 | 32.96 | 33.18 | 31.95 | 32.20 | 32.20 | 2,510,900 |
10 Feb 2022 | 33.50 | 33.88 | 33.28 | 33.36 | 33.36 | 695,800 |
09 Feb 2022 | 33.41 | 34.50 | 33.35 | 34.03 | 34.03 | 1,438,900 |
08 Feb 2022 | 32.71 | 33.03 | 32.44 | 32.99 | 32.99 | 586,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |