Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 29.49 | 30.97 | 29.21 | 30.53 | 30.53 | 655,100 |
30 Jun 2022 | 30.25 | 30.46 | 29.06 | 29.32 | 29.32 | 1,102,000 |
29 Jun 2022 | 30.93 | 31.18 | 30.10 | 30.61 | 30.61 | 765,800 |
28 Jun 2022 | 32.43 | 32.60 | 30.62 | 30.92 | 30.92 | 1,031,100 |
27 Jun 2022 | 33.50 | 34.30 | 31.42 | 32.40 | 32.40 | 1,465,000 |
24 Jun 2022 | 33.34 | 35.09 | 33.23 | 34.92 | 34.92 | 1,743,400 |
23 Jun 2022 | 30.50 | 33.05 | 30.08 | 32.86 | 32.86 | 915,500 |
22 Jun 2022 | 29.61 | 30.93 | 29.52 | 30.15 | 30.15 | 886,400 |
21 Jun 2022 | 30.32 | 30.87 | 29.86 | 29.98 | 29.98 | 666,200 |
17 Jun 2022 | 28.67 | 29.94 | 28.67 | 29.61 | 29.61 | 2,268,200 |
16 Jun 2022 | 29.60 | 30.46 | 28.44 | 28.66 | 28.66 | 1,209,900 |
15 Jun 2022 | 29.92 | 31.46 | 29.56 | 30.76 | 30.76 | 914,000 |
14 Jun 2022 | 29.83 | 30.25 | 28.77 | 29.33 | 29.33 | 622,800 |
13 Jun 2022 | 30.12 | 30.84 | 29.23 | 29.65 | 29.65 | 1,002,400 |
10 Jun 2022 | 33.06 | 33.50 | 31.30 | 31.62 | 31.62 | 680,400 |
09 Jun 2022 | 34.06 | 35.04 | 33.16 | 33.83 | 33.83 | 1,338,700 |
08 Jun 2022 | 34.26 | 35.13 | 34.19 | 34.46 | 34.46 | 330,900 |
07 Jun 2022 | 33.52 | 34.85 | 33.38 | 34.58 | 34.58 | 375,300 |
06 Jun 2022 | 34.91 | 35.19 | 33.26 | 33.93 | 33.93 | 575,600 |
03 Jun 2022 | 34.53 | 35.01 | 33.65 | 34.35 | 34.35 | 819,400 |
02 Jun 2022 | 32.54 | 35.38 | 32.51 | 35.17 | 35.17 | 953,500 |
01 Jun 2022 | 33.41 | 34.12 | 32.02 | 32.49 | 32.49 | 1,059,300 |
31 May 2022 | 34.37 | 34.37 | 32.46 | 33.07 | 33.07 | 936,100 |
27 May 2022 | 33.26 | 34.32 | 33.19 | 34.07 | 34.07 | 658,000 |
26 May 2022 | 31.88 | 33.42 | 31.58 | 32.66 | 32.66 | 958,400 |
25 May 2022 | 31.31 | 32.61 | 31.14 | 32.17 | 32.17 | 708,700 |
24 May 2022 | 33.78 | 34.47 | 30.79 | 31.40 | 31.40 | 1,002,300 |
23 May 2022 | 32.77 | 34.26 | 31.94 | 34.21 | 34.21 | 1,217,500 |
20 May 2022 | 33.08 | 33.91 | 31.84 | 32.91 | 32.91 | 947,300 |
19 May 2022 | 31.24 | 32.95 | 31.24 | 32.27 | 32.27 | 1,269,800 |
18 May 2022 | 30.75 | 32.06 | 30.68 | 31.45 | 31.45 | 1,441,800 |
17 May 2022 | 31.35 | 32.00 | 30.02 | 31.26 | 31.26 | 1,455,800 |
16 May 2022 | 31.54 | 31.84 | 30.50 | 30.59 | 30.59 | 1,012,700 |
13 May 2022 | 30.67 | 32.57 | 30.60 | 31.97 | 31.97 | 2,432,700 |
12 May 2022 | 27.98 | 30.70 | 27.97 | 29.87 | 29.87 | 1,197,000 |
11 May 2022 | 29.62 | 30.73 | 28.33 | 28.45 | 28.45 | 1,060,600 |
10 May 2022 | 31.31 | 31.89 | 28.66 | 30.19 | 30.19 | 2,916,700 |
09 May 2022 | 33.75 | 34.43 | 29.77 | 30.28 | 30.28 | 2,028,100 |
06 May 2022 | 36.99 | 36.99 | 34.09 | 34.50 | 34.50 | 1,073,000 |
05 May 2022 | 38.27 | 38.83 | 36.40 | 37.20 | 37.20 | 1,754,400 |
04 May 2022 | 38.47 | 39.76 | 36.76 | 39.23 | 39.23 | 2,542,600 |
03 May 2022 | 39.50 | 40.05 | 35.53 | 38.35 | 38.35 | 6,549,900 |
02 May 2022 | 43.08 | 44.10 | 42.43 | 43.67 | 43.67 | 1,606,400 |
29 Apr 2022 | 44.80 | 45.86 | 43.05 | 43.20 | 43.20 | 1,042,800 |
28 Apr 2022 | 43.87 | 44.85 | 42.90 | 44.11 | 44.11 | 1,182,700 |
27 Apr 2022 | 43.40 | 44.58 | 42.81 | 43.34 | 43.34 | 793,500 |
26 Apr 2022 | 46.38 | 46.60 | 43.82 | 43.98 | 43.98 | 744,900 |
25 Apr 2022 | 44.06 | 47.19 | 43.78 | 46.81 | 46.81 | 939,000 |
22 Apr 2022 | 45.83 | 46.69 | 44.43 | 44.54 | 44.54 | 1,065,400 |
21 Apr 2022 | 49.31 | 50.38 | 45.51 | 45.93 | 45.93 | 1,223,400 |
20 Apr 2022 | 50.09 | 50.59 | 48.39 | 48.64 | 48.64 | 560,300 |
19 Apr 2022 | 48.37 | 50.80 | 47.87 | 49.89 | 49.89 | 607,400 |
18 Apr 2022 | 49.77 | 49.87 | 47.85 | 48.55 | 48.55 | 953,300 |
14 Apr 2022 | 50.91 | 51.60 | 49.23 | 49.61 | 49.61 | 1,229,100 |
13 Apr 2022 | 48.18 | 51.40 | 47.54 | 51.05 | 51.05 | 1,355,500 |
12 Apr 2022 | 48.90 | 49.84 | 47.47 | 48.05 | 48.05 | 1,237,500 |
11 Apr 2022 | 44.96 | 48.24 | 44.70 | 47.68 | 47.68 | 1,611,300 |
08 Apr 2022 | 44.79 | 45.36 | 44.22 | 44.46 | 44.46 | 577,800 |
07 Apr 2022 | 45.03 | 46.43 | 44.56 | 45.14 | 45.14 | 680,800 |
06 Apr 2022 | 46.37 | 46.37 | 44.25 | 45.10 | 45.10 | 972,700 |
05 Apr 2022 | 49.43 | 49.62 | 47.10 | 47.45 | 47.45 | 686,500 |
04 Apr 2022 | 48.49 | 49.71 | 48.44 | 49.26 | 49.26 | 795,500 |
01 Apr 2022 | 47.50 | 48.78 | 47.50 | 48.35 | 48.35 | 625,100 |
31 Mar 2022 | 47.21 | 48.43 | 47.05 | 47.54 | 47.54 | 747,800 |
30 Mar 2022 | 47.79 | 48.54 | 46.67 | 47.36 | 47.36 | 670,500 |
29 Mar 2022 | 47.94 | 48.71 | 46.82 | 48.17 | 48.17 | 752,700 |
28 Mar 2022 | 46.34 | 47.16 | 45.61 | 47.11 | 47.11 | 573,100 |
25 Mar 2022 | 47.08 | 47.10 | 44.62 | 46.18 | 46.18 | 563,900 |
24 Mar 2022 | 46.78 | 47.35 | 45.69 | 47.08 | 47.08 | 746,300 |
23 Mar 2022 | 45.00 | 48.22 | 45.00 | 46.65 | 46.65 | 1,371,600 |
22 Mar 2022 | 43.80 | 46.60 | 43.50 | 45.90 | 45.90 | 1,432,700 |
21 Mar 2022 | 43.89 | 43.96 | 42.43 | 43.83 | 43.83 | 1,057,700 |
18 Mar 2022 | 41.39 | 44.04 | 41.23 | 44.00 | 44.00 | 4,253,800 |
17 Mar 2022 | 39.40 | 41.33 | 39.09 | 41.23 | 41.23 | 1,292,400 |
16 Mar 2022 | 39.19 | 39.71 | 37.72 | 39.51 | 39.51 | 1,169,600 |
15 Mar 2022 | 36.53 | 38.13 | 35.94 | 37.90 | 37.90 | 929,600 |
14 Mar 2022 | 39.85 | 39.85 | 35.90 | 36.35 | 36.35 | 1,643,600 |
11 Mar 2022 | 41.99 | 42.44 | 40.17 | 40.39 | 40.39 | 748,800 |
10 Mar 2022 | 41.29 | 41.84 | 40.28 | 41.41 | 41.41 | 601,100 |
09 Mar 2022 | 41.71 | 42.96 | 41.08 | 41.82 | 41.82 | 732,200 |
08 Mar 2022 | 40.30 | 41.96 | 39.63 | 40.61 | 40.61 | 913,200 |
07 Mar 2022 | 41.84 | 42.34 | 39.42 | 40.22 | 40.22 | 1,172,300 |
04 Mar 2022 | 42.29 | 43.55 | 40.63 | 41.62 | 41.62 | 930,600 |
03 Mar 2022 | 44.69 | 44.88 | 41.70 | 42.35 | 42.35 | 1,346,500 |
02 Mar 2022 | 44.33 | 44.94 | 42.42 | 44.69 | 44.69 | 1,994,400 |
01 Mar 2022 | 43.47 | 45.44 | 43.37 | 43.97 | 43.97 | 1,692,300 |
28 Feb 2022 | 41.85 | 44.31 | 41.85 | 43.60 | 43.60 | 1,832,800 |
25 Feb 2022 | 41.08 | 41.77 | 39.24 | 41.53 | 41.53 | 969,000 |
24 Feb 2022 | 35.06 | 41.38 | 34.99 | 41.04 | 41.04 | 1,388,400 |
23 Feb 2022 | 38.11 | 38.48 | 36.52 | 36.61 | 36.61 | 755,000 |
22 Feb 2022 | 38.51 | 40.36 | 37.50 | 37.74 | 37.74 | 1,116,800 |
18 Feb 2022 | 40.06 | 40.95 | 39.37 | 39.48 | 39.48 | 1,057,500 |
17 Feb 2022 | 40.57 | 40.88 | 39.24 | 39.91 | 39.91 | 864,500 |
16 Feb 2022 | 41.15 | 41.82 | 40.80 | 41.16 | 41.16 | 733,100 |
15 Feb 2022 | 41.81 | 42.42 | 40.90 | 41.95 | 41.95 | 827,400 |
14 Feb 2022 | 40.46 | 42.18 | 40.21 | 41.01 | 41.01 | 1,073,900 |
11 Feb 2022 | 40.90 | 41.68 | 40.17 | 40.76 | 40.76 | 1,391,700 |
10 Feb 2022 | 40.33 | 42.13 | 39.78 | 40.79 | 40.79 | 1,590,700 |
09 Feb 2022 | 39.56 | 41.33 | 39.53 | 41.17 | 41.17 | 1,013,400 |
08 Feb 2022 | 38.34 | 39.79 | 36.50 | 39.28 | 39.28 | 2,279,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |