Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 25.19 | 26.45 | 24.69 | 26.17 | 26.17 | 1,492,300 |
30 Jun 2022 | 26.86 | 26.88 | 24.75 | 25.01 | 25.01 | 2,384,200 |
29 Jun 2022 | 28.16 | 28.53 | 27.02 | 27.19 | 27.19 | 1,757,000 |
28 Jun 2022 | 30.50 | 30.86 | 28.26 | 28.30 | 28.30 | 1,423,700 |
27 Jun 2022 | 33.81 | 34.07 | 30.07 | 30.12 | 30.12 | 1,949,500 |
24 Jun 2022 | 31.77 | 33.61 | 31.70 | 33.46 | 33.46 | 2,709,800 |
23 Jun 2022 | 29.90 | 31.76 | 29.82 | 31.61 | 31.61 | 1,337,300 |
22 Jun 2022 | 29.16 | 30.43 | 29.10 | 29.68 | 29.68 | 950,900 |
21 Jun 2022 | 29.80 | 31.05 | 29.54 | 29.74 | 29.74 | 1,630,200 |
17 Jun 2022 | 28.48 | 29.84 | 28.31 | 29.26 | 29.26 | 1,760,100 |
16 Jun 2022 | 29.53 | 30.17 | 27.84 | 28.01 | 28.01 | 1,540,100 |
15 Jun 2022 | 29.92 | 30.95 | 29.22 | 30.59 | 30.59 | 1,519,700 |
14 Jun 2022 | 29.45 | 30.40 | 29.16 | 29.70 | 29.70 | 927,300 |
13 Jun 2022 | 28.80 | 29.88 | 28.14 | 29.44 | 29.44 | 1,519,800 |
10 Jun 2022 | 29.99 | 31.06 | 29.81 | 30.81 | 30.81 | 1,231,300 |
09 Jun 2022 | 31.78 | 32.50 | 30.73 | 30.99 | 30.99 | 1,067,300 |
08 Jun 2022 | 31.46 | 33.46 | 31.46 | 32.01 | 32.01 | 1,104,400 |
07 Jun 2022 | 30.51 | 31.65 | 29.82 | 31.46 | 31.46 | 1,306,700 |
06 Jun 2022 | 31.60 | 32.26 | 30.95 | 31.46 | 31.46 | 1,464,100 |
03 Jun 2022 | 31.72 | 31.72 | 30.43 | 30.85 | 30.85 | 1,083,300 |
02 Jun 2022 | 30.95 | 33.23 | 30.81 | 32.62 | 32.62 | 1,372,300 |
01 Jun 2022 | 32.00 | 32.63 | 30.36 | 30.74 | 30.74 | 1,373,500 |
31 May 2022 | 32.31 | 33.00 | 30.58 | 30.99 | 30.99 | 1,653,700 |
27 May 2022 | 32.08 | 32.59 | 31.22 | 32.31 | 32.31 | 1,257,800 |
26 May 2022 | 29.37 | 32.48 | 29.34 | 31.58 | 31.58 | 2,207,000 |
25 May 2022 | 25.56 | 29.85 | 25.56 | 29.48 | 29.48 | 2,110,400 |
24 May 2022 | 26.50 | 26.56 | 24.82 | 25.77 | 25.77 | 1,481,500 |
23 May 2022 | 27.92 | 27.96 | 26.06 | 27.22 | 27.22 | 1,116,000 |
20 May 2022 | 28.28 | 28.73 | 26.02 | 27.54 | 27.54 | 1,855,900 |
19 May 2022 | 27.37 | 28.90 | 27.07 | 27.83 | 27.83 | 1,647,300 |
18 May 2022 | 29.26 | 29.79 | 27.20 | 27.35 | 27.35 | 3,303,800 |
17 May 2022 | 29.00 | 31.43 | 28.22 | 30.92 | 30.92 | 2,768,100 |
16 May 2022 | 31.16 | 31.17 | 28.12 | 28.26 | 28.26 | 2,400,800 |
13 May 2022 | 31.72 | 32.70 | 30.65 | 31.33 | 31.33 | 1,455,800 |
12 May 2022 | 28.45 | 32.26 | 27.64 | 30.75 | 30.75 | 2,787,300 |
11 May 2022 | 31.57 | 32.51 | 29.17 | 29.33 | 29.33 | 2,201,100 |
10 May 2022 | 34.50 | 35.20 | 31.38 | 32.00 | 32.00 | 2,115,500 |
09 May 2022 | 34.10 | 35.45 | 33.35 | 33.54 | 33.54 | 1,743,400 |
06 May 2022 | 36.10 | 36.78 | 33.65 | 34.95 | 34.95 | 1,813,000 |
05 May 2022 | 37.60 | 37.65 | 35.30 | 36.43 | 36.43 | 2,190,700 |
04 May 2022 | 37.47 | 39.24 | 36.01 | 39.10 | 39.10 | 1,797,500 |
03 May 2022 | 36.14 | 38.48 | 35.83 | 37.78 | 37.78 | 1,950,500 |
02 May 2022 | 32.90 | 36.24 | 32.71 | 36.23 | 36.23 | 2,062,100 |
29 Apr 2022 | 31.45 | 33.91 | 31.30 | 33.56 | 33.56 | 2,489,600 |
28 Apr 2022 | 32.00 | 34.14 | 29.67 | 32.28 | 32.28 | 3,727,300 |
27 Apr 2022 | 31.53 | 33.45 | 31.25 | 31.42 | 31.42 | 2,918,100 |
26 Apr 2022 | 33.03 | 33.27 | 31.08 | 31.43 | 31.43 | 1,981,300 |
25 Apr 2022 | 32.10 | 33.60 | 31.50 | 33.33 | 33.33 | 2,837,300 |
22 Apr 2022 | 35.39 | 36.10 | 33.51 | 33.69 | 33.69 | 1,911,700 |
21 Apr 2022 | 37.80 | 38.23 | 35.02 | 35.79 | 35.79 | 1,728,800 |
20 Apr 2022 | 38.62 | 38.99 | 37.00 | 37.25 | 37.25 | 1,413,200 |
19 Apr 2022 | 37.68 | 39.80 | 37.45 | 39.04 | 39.04 | 1,534,700 |
18 Apr 2022 | 37.71 | 38.16 | 36.57 | 37.59 | 37.59 | 1,502,500 |
14 Apr 2022 | 40.25 | 41.00 | 37.88 | 38.41 | 38.41 | 1,408,000 |
13 Apr 2022 | 39.56 | 40.87 | 39.18 | 40.43 | 40.43 | 1,017,900 |
12 Apr 2022 | 40.60 | 43.34 | 39.56 | 39.99 | 39.99 | 1,736,100 |
11 Apr 2022 | 39.32 | 41.92 | 39.22 | 40.20 | 40.20 | 1,123,800 |
08 Apr 2022 | 40.39 | 41.65 | 39.35 | 40.45 | 40.45 | 1,200,100 |
07 Apr 2022 | 40.27 | 41.40 | 39.05 | 40.81 | 40.81 | 1,515,300 |
06 Apr 2022 | 42.07 | 42.16 | 39.82 | 40.66 | 40.66 | 1,595,200 |
05 Apr 2022 | 44.00 | 45.90 | 42.61 | 42.88 | 42.88 | 1,549,300 |
04 Apr 2022 | 43.67 | 44.55 | 43.19 | 43.90 | 43.90 | 1,776,000 |
01 Apr 2022 | 44.07 | 44.49 | 42.56 | 43.01 | 43.01 | 1,405,300 |
31 Mar 2022 | 47.12 | 47.12 | 44.00 | 44.01 | 44.01 | 1,966,000 |
30 Mar 2022 | 50.08 | 50.48 | 46.31 | 46.72 | 46.72 | 2,348,200 |
29 Mar 2022 | 47.97 | 52.30 | 47.69 | 51.70 | 51.70 | 1,446,700 |
28 Mar 2022 | 47.48 | 48.16 | 45.51 | 47.43 | 47.43 | 1,337,500 |
25 Mar 2022 | 49.15 | 49.29 | 46.11 | 46.83 | 46.83 | 1,171,400 |
24 Mar 2022 | 49.16 | 50.00 | 46.55 | 49.33 | 49.33 | 1,302,200 |
23 Mar 2022 | 50.14 | 51.68 | 48.69 | 49.00 | 49.00 | 1,357,500 |
22 Mar 2022 | 48.60 | 51.77 | 48.60 | 50.60 | 50.60 | 1,489,300 |
21 Mar 2022 | 51.88 | 52.14 | 48.42 | 48.78 | 48.78 | 1,540,000 |
18 Mar 2022 | 51.35 | 53.34 | 51.16 | 52.32 | 52.32 | 1,328,000 |
17 Mar 2022 | 47.54 | 52.42 | 47.32 | 52.09 | 52.09 | 1,445,600 |
16 Mar 2022 | 46.00 | 48.52 | 45.81 | 48.49 | 48.49 | 1,569,600 |
15 Mar 2022 | 43.42 | 45.85 | 42.82 | 45.31 | 45.31 | 1,439,100 |
14 Mar 2022 | 44.74 | 45.82 | 42.39 | 43.40 | 43.40 | 1,355,100 |
11 Mar 2022 | 49.99 | 50.10 | 44.58 | 44.78 | 44.78 | 2,297,600 |
10 Mar 2022 | 51.21 | 52.66 | 48.96 | 49.78 | 49.78 | 1,383,700 |
09 Mar 2022 | 53.40 | 54.80 | 51.05 | 51.57 | 51.57 | 1,998,700 |
08 Mar 2022 | 50.50 | 54.90 | 48.75 | 52.11 | 52.11 | 2,061,200 |
07 Mar 2022 | 51.50 | 53.33 | 50.54 | 50.63 | 50.63 | 1,732,800 |
04 Mar 2022 | 52.29 | 53.06 | 50.71 | 51.55 | 51.55 | 1,617,900 |
03 Mar 2022 | 56.50 | 56.76 | 51.61 | 52.31 | 52.31 | 1,417,900 |
02 Mar 2022 | 54.77 | 56.42 | 53.17 | 55.97 | 55.97 | 1,493,400 |
01 Mar 2022 | 58.25 | 59.46 | 54.55 | 55.15 | 55.15 | 2,978,400 |
28 Feb 2022 | 53.52 | 57.87 | 53.37 | 56.90 | 56.90 | 3,374,100 |
25 Feb 2022 | 52.53 | 55.67 | 52.26 | 53.98 | 53.98 | 5,055,500 |
24 Feb 2022 | 42.45 | 54.16 | 42.05 | 53.01 | 53.01 | 12,778,200 |
23 Feb 2022 | 47.03 | 50.85 | 43.34 | 44.77 | 44.77 | 36,474,800 |
22 Feb 2022 | 38.79 | 40.13 | 35.67 | 36.45 | 36.45 | 4,278,600 |
18 Feb 2022 | 41.89 | 42.33 | 38.69 | 39.71 | 39.71 | 2,970,200 |
17 Feb 2022 | 44.80 | 45.13 | 40.59 | 42.15 | 42.15 | 3,334,600 |
16 Feb 2022 | 49.34 | 49.34 | 45.13 | 45.33 | 45.33 | 2,151,100 |
15 Feb 2022 | 48.40 | 50.10 | 47.51 | 49.96 | 49.96 | 1,399,600 |
14 Feb 2022 | 47.36 | 48.75 | 47.01 | 47.31 | 47.31 | 1,010,000 |
11 Feb 2022 | 49.91 | 51.03 | 47.31 | 47.76 | 47.76 | 1,372,400 |
10 Feb 2022 | 51.96 | 53.14 | 49.55 | 49.89 | 49.89 | 1,468,800 |
09 Feb 2022 | 53.11 | 54.34 | 52.05 | 52.88 | 52.88 | 1,655,900 |
08 Feb 2022 | 49.80 | 52.98 | 49.50 | 52.86 | 52.86 | 1,323,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |