Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 23.37 | 23.41 | 22.74 | 23.34 | 23.34 | 1,304,900 |
30 Jun 2022 | 23.45 | 23.70 | 23.21 | 23.41 | 23.41 | 1,142,800 |
29 Jun 2022 | 23.77 | 23.80 | 23.47 | 23.55 | 23.55 | 861,500 |
28 Jun 2022 | 23.87 | 24.17 | 23.65 | 23.75 | 23.75 | 1,007,400 |
27 Jun 2022 | 23.72 | 23.96 | 23.48 | 23.75 | 23.75 | 1,597,900 |
24 Jun 2022 | 24.40 | 24.41 | 23.63 | 23.72 | 23.72 | 2,356,900 |
23 Jun 2022 | 23.86 | 24.13 | 23.65 | 24.11 | 24.11 | 786,400 |
22 Jun 2022 | 23.42 | 23.80 | 23.42 | 23.73 | 23.73 | 1,155,900 |
21 Jun 2022 | 23.32 | 23.74 | 23.12 | 23.52 | 23.52 | 1,479,500 |
17 Jun 2022 | 22.71 | 23.37 | 22.69 | 23.07 | 23.07 | 1,770,900 |
16 Jun 2022 | 22.70 | 23.07 | 22.53 | 22.78 | 22.78 | 1,373,100 |
15 Jun 2022 | 23.26 | 23.39 | 22.50 | 23.06 | 23.06 | 2,529,200 |
14 Jun 2022 | 22.99 | 23.65 | 22.95 | 23.09 | 23.09 | 1,694,400 |
13 Jun 2022 | 23.11 | 23.25 | 22.75 | 22.93 | 22.93 | 1,446,900 |
10 Jun 2022 | 23.70 | 23.72 | 23.09 | 23.65 | 23.65 | 1,457,200 |
09 Jun 2022 | 23.74 | 24.22 | 23.35 | 23.85 | 23.85 | 1,786,900 |
08 Jun 2022 | 23.82 | 24.00 | 22.95 | 23.67 | 23.67 | 4,152,700 |
07 Jun 2022 | 24.14 | 24.49 | 23.45 | 24.03 | 24.03 | 6,082,700 |
06 Jun 2022 | 25.77 | 26.10 | 24.38 | 24.60 | 24.60 | 4,052,400 |
03 Jun 2022 | 26.00 | 26.04 | 25.42 | 25.45 | 25.45 | 1,111,800 |
02 Jun 2022 | 25.89 | 26.22 | 25.64 | 26.15 | 26.15 | 1,665,300 |
01 Jun 2022 | 26.12 | 26.34 | 25.57 | 26.05 | 26.05 | 1,059,500 |
31 May 2022 | 26.61 | 26.61 | 25.90 | 26.13 | 26.13 | 1,382,600 |
27 May 2022 | 26.11 | 26.52 | 26.01 | 26.52 | 26.52 | 984,700 |
26 May 2022 | 25.85 | 26.32 | 25.85 | 26.16 | 26.16 | 808,500 |
25 May 2022 | 25.95 | 26.13 | 25.50 | 25.84 | 25.84 | 1,104,500 |
24 May 2022 | 26.50 | 26.50 | 25.57 | 25.95 | 25.95 | 1,082,000 |
23 May 2022 | 26.47 | 26.53 | 26.02 | 26.28 | 26.28 | 928,000 |
20 May 2022 | 26.10 | 26.29 | 25.72 | 25.97 | 25.97 | 1,030,800 |
19 May 2022 | 25.50 | 26.20 | 25.50 | 26.00 | 26.00 | 1,212,700 |
18 May 2022 | 26.12 | 26.30 | 25.50 | 25.61 | 25.61 | 1,002,400 |
17 May 2022 | 26.58 | 26.82 | 25.88 | 26.28 | 26.28 | 1,056,000 |
16 May 2022 | 26.60 | 26.73 | 25.68 | 26.25 | 26.25 | 1,305,000 |
13 May 2022 | 26.25 | 27.04 | 26.23 | 26.74 | 26.74 | 1,350,500 |
12 May 2022 | 25.80 | 26.24 | 25.49 | 25.96 | 25.96 | 1,640,300 |
11 May 2022 | 26.50 | 26.88 | 25.97 | 26.02 | 26.02 | 1,089,000 |
10 May 2022 | 27.10 | 27.25 | 26.21 | 26.48 | 26.48 | 2,657,600 |
09 May 2022 | 27.34 | 27.77 | 26.68 | 26.76 | 26.76 | 1,266,900 |
06 May 2022 | 28.39 | 28.61 | 27.40 | 27.56 | 27.56 | 1,866,300 |
05 May 2022 | 29.12 | 29.79 | 28.30 | 28.67 | 28.67 | 1,643,500 |
04 May 2022 | 28.91 | 29.68 | 28.57 | 29.48 | 29.48 | 1,708,100 |
03 May 2022 | 28.79 | 29.21 | 28.34 | 28.74 | 28.74 | 1,253,200 |
02 May 2022 | 28.94 | 29.29 | 28.50 | 28.78 | 28.78 | 1,898,900 |
29 Apr 2022 | 29.10 | 29.68 | 28.43 | 28.88 | 28.88 | 2,548,600 |
28 Apr 2022 | 33.35 | 33.45 | 28.84 | 29.38 | 29.38 | 3,920,200 |
27 Apr 2022 | 34.00 | 34.40 | 33.75 | 33.81 | 33.81 | 1,877,200 |
26 Apr 2022 | 34.43 | 34.57 | 33.78 | 33.79 | 33.79 | 1,533,500 |
25 Apr 2022 | 34.42 | 34.99 | 33.86 | 34.39 | 34.39 | 1,761,400 |
22 Apr 2022 | 35.29 | 35.71 | 34.20 | 34.22 | 34.22 | 1,597,000 |
21 Apr 2022 | 36.05 | 36.14 | 34.85 | 35.05 | 35.05 | 1,652,500 |
20 Apr 2022 | 36.08 | 36.26 | 35.77 | 35.99 | 35.99 | 1,204,400 |
19 Apr 2022 | 36.35 | 36.45 | 35.59 | 35.94 | 35.94 | 1,223,300 |
18 Apr 2022 | 36.85 | 37.02 | 35.85 | 36.39 | 36.39 | 1,276,500 |
14 Apr 2022 | 37.20 | 37.47 | 37.01 | 37.14 | 37.14 | 844,800 |
13 Apr 2022 | 36.57 | 37.28 | 36.51 | 37.00 | 37.00 | 1,014,200 |
12 Apr 2022 | 37.00 | 37.39 | 36.30 | 36.44 | 36.44 | 892,400 |
11 Apr 2022 | 37.24 | 37.54 | 36.94 | 37.06 | 37.06 | 1,053,300 |
08 Apr 2022 | 37.24 | 37.38 | 36.86 | 37.18 | 37.18 | 1,186,800 |
07 Apr 2022 | 37.63 | 37.65 | 36.81 | 37.04 | 37.04 | 1,370,300 |
06 Apr 2022 | 38.06 | 38.63 | 37.31 | 37.43 | 37.43 | 1,299,100 |
05 Apr 2022 | 37.51 | 38.47 | 37.42 | 38.09 | 38.09 | 1,851,200 |
04 Apr 2022 | 38.18 | 38.18 | 37.23 | 37.40 | 37.40 | 1,248,800 |
01 Apr 2022 | 37.79 | 38.22 | 37.56 | 38.03 | 38.03 | 1,188,200 |
31 Mar 2022 | 37.81 | 38.29 | 37.20 | 37.22 | 37.22 | 1,144,200 |
30 Mar 2022 | 37.29 | 38.54 | 37.12 | 37.61 | 37.61 | 1,848,200 |
29 Mar 2022 | 37.44 | 37.70 | 36.48 | 37.00 | 37.00 | 1,471,000 |
28 Mar 2022 | 37.32 | 37.68 | 37.04 | 37.46 | 37.46 | 1,084,900 |
25 Mar 2022 | 36.13 | 37.27 | 35.97 | 37.17 | 37.17 | 1,611,300 |
24 Mar 2022 | 35.08 | 36.48 | 34.87 | 36.42 | 36.42 | 1,275,700 |
23 Mar 2022 | 35.46 | 35.46 | 35.02 | 35.04 | 35.04 | 794,700 |
22 Mar 2022 | 35.11 | 35.63 | 35.05 | 35.54 | 35.54 | 800,600 |
21 Mar 2022 | 36.00 | 36.07 | 35.02 | 35.11 | 35.11 | 866,600 |
18 Mar 2022 | 35.25 | 35.97 | 35.11 | 35.85 | 35.85 | 1,786,700 |
17 Mar 2022 | 35.15 | 35.31 | 34.79 | 35.19 | 35.19 | 1,060,800 |
16 Mar 2022 | 34.61 | 35.38 | 34.60 | 35.24 | 35.24 | 1,158,900 |
15 Mar 2022 | 33.93 | 34.65 | 33.38 | 34.45 | 34.45 | 1,094,300 |
14 Mar 2022 | 33.50 | 33.94 | 33.15 | 33.71 | 33.71 | 677,400 |
11 Mar 2022 | 33.71 | 33.85 | 33.26 | 33.56 | 33.56 | 679,000 |
10 Mar 2022 | 33.34 | 33.80 | 32.98 | 33.69 | 33.69 | 775,600 |
09 Mar 2022 | 33.27 | 33.83 | 32.88 | 33.50 | 33.50 | 951,900 |
08 Mar 2022 | 33.48 | 33.56 | 32.83 | 33.07 | 33.07 | 1,373,700 |
07 Mar 2022 | 34.88 | 34.88 | 33.28 | 33.43 | 33.43 | 1,580,200 |
04 Mar 2022 | 35.58 | 35.62 | 34.90 | 35.11 | 35.11 | 741,900 |
03 Mar 2022 | 36.27 | 36.70 | 35.67 | 35.84 | 35.84 | 635,900 |
02 Mar 2022 | 35.69 | 36.47 | 35.19 | 36.19 | 36.19 | 946,300 |
01 Mar 2022 | 35.10 | 36.25 | 35.01 | 35.93 | 35.93 | 1,319,700 |
28 Feb 2022 | 34.78 | 35.40 | 34.55 | 35.08 | 35.08 | 1,318,000 |
25 Feb 2022 | 34.37 | 35.03 | 33.98 | 35.00 | 35.00 | 1,266,600 |
24 Feb 2022 | 33.91 | 35.09 | 33.64 | 34.61 | 34.61 | 1,580,100 |
23 Feb 2022 | 35.00 | 35.35 | 34.11 | 34.32 | 34.32 | 1,345,800 |
22 Feb 2022 | 35.01 | 35.17 | 34.61 | 34.95 | 34.95 | 841,200 |
18 Feb 2022 | 34.93 | 35.35 | 34.85 | 35.12 | 35.12 | 846,100 |
17 Feb 2022 | 35.14 | 35.39 | 34.87 | 35.03 | 35.03 | 843,800 |
16 Feb 2022 | 34.51 | 35.38 | 34.23 | 35.24 | 35.24 | 1,167,200 |
15 Feb 2022 | 34.96 | 35.59 | 34.49 | 34.56 | 34.56 | 1,193,200 |
14 Feb 2022 | 35.50 | 35.80 | 34.78 | 34.94 | 34.94 | 1,228,100 |
11 Feb 2022 | 35.00 | 35.87 | 34.78 | 35.69 | 35.69 | 1,448,500 |
10 Feb 2022 | 34.82 | 35.64 | 34.60 | 35.02 | 35.02 | 1,809,100 |
09 Feb 2022 | 34.48 | 35.07 | 34.38 | 34.85 | 34.85 | 1,935,900 |
08 Feb 2022 | 32.34 | 34.90 | 32.33 | 34.44 | 34.44 | 2,513,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |