Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 25.89 | 26.89 | 25.61 | 26.36 | 26.36 | 1,293,100 |
30 Jun 2022 | 26.79 | 27.12 | 25.72 | 25.91 | 25.91 | 2,363,800 |
29 Jun 2022 | 27.10 | 27.53 | 25.94 | 27.44 | 27.44 | 1,327,700 |
28 Jun 2022 | 28.92 | 29.70 | 26.92 | 26.92 | 26.92 | 1,575,000 |
27 Jun 2022 | 30.54 | 30.58 | 28.67 | 28.98 | 28.98 | 1,059,300 |
24 Jun 2022 | 29.12 | 30.93 | 29.05 | 30.04 | 30.04 | 1,500,000 |
23 Jun 2022 | 29.17 | 29.90 | 28.45 | 29.17 | 29.17 | 1,095,000 |
22 Jun 2022 | 28.68 | 29.97 | 28.38 | 28.57 | 28.57 | 806,500 |
21 Jun 2022 | 29.21 | 30.26 | 29.04 | 29.08 | 29.08 | 1,028,000 |
17 Jun 2022 | 27.74 | 28.84 | 26.91 | 28.55 | 28.55 | 2,424,600 |
16 Jun 2022 | 28.07 | 28.40 | 26.32 | 27.21 | 27.21 | 1,825,700 |
15 Jun 2022 | 29.75 | 31.17 | 29.41 | 30.09 | 30.09 | 923,400 |
14 Jun 2022 | 29.14 | 29.70 | 28.37 | 29.13 | 29.13 | 616,000 |
13 Jun 2022 | 28.41 | 29.41 | 27.55 | 28.96 | 28.96 | 1,242,000 |
10 Jun 2022 | 30.61 | 31.32 | 29.68 | 29.94 | 29.94 | 1,203,800 |
09 Jun 2022 | 32.13 | 33.60 | 31.46 | 31.52 | 31.52 | 911,700 |
08 Jun 2022 | 31.95 | 33.67 | 31.60 | 32.43 | 32.43 | 767,500 |
07 Jun 2022 | 31.21 | 32.79 | 30.32 | 32.06 | 32.06 | 933,500 |
06 Jun 2022 | 32.09 | 32.60 | 30.97 | 31.96 | 31.96 | 1,123,800 |
03 Jun 2022 | 30.14 | 31.51 | 29.74 | 31.14 | 31.14 | 1,052,200 |
02 Jun 2022 | 28.73 | 31.33 | 28.67 | 31.03 | 31.03 | 1,195,500 |
01 Jun 2022 | 29.45 | 29.97 | 28.07 | 28.51 | 28.51 | 1,094,300 |
31 May 2022 | 29.93 | 29.93 | 28.11 | 29.38 | 29.38 | 1,578,300 |
27 May 2022 | 29.71 | 30.44 | 29.22 | 30.00 | 30.00 | 1,432,300 |
26 May 2022 | 27.37 | 30.00 | 27.37 | 29.57 | 29.57 | 1,775,300 |
25 May 2022 | 24.35 | 27.10 | 24.35 | 27.00 | 27.00 | 1,438,900 |
24 May 2022 | 26.27 | 26.27 | 24.10 | 24.80 | 24.80 | 1,659,300 |
23 May 2022 | 27.51 | 27.73 | 26.42 | 27.00 | 27.00 | 961,400 |
20 May 2022 | 28.08 | 28.22 | 26.15 | 27.74 | 27.74 | 1,347,600 |
19 May 2022 | 27.07 | 28.36 | 26.34 | 27.58 | 27.58 | 1,408,000 |
18 May 2022 | 28.22 | 28.22 | 26.04 | 27.05 | 27.05 | 2,398,000 |
17 May 2022 | 29.14 | 30.33 | 27.70 | 29.23 | 29.23 | 1,094,900 |
16 May 2022 | 29.24 | 29.46 | 27.82 | 28.40 | 28.40 | 1,167,700 |
13 May 2022 | 29.88 | 30.81 | 29.30 | 29.59 | 29.59 | 1,224,000 |
12 May 2022 | 27.90 | 30.57 | 27.10 | 29.19 | 29.19 | 2,526,200 |
11 May 2022 | 30.88 | 31.67 | 28.18 | 28.38 | 28.38 | 2,040,800 |
10 May 2022 | 31.83 | 32.62 | 30.40 | 31.62 | 31.62 | 2,236,800 |
09 May 2022 | 32.14 | 32.94 | 30.76 | 31.07 | 31.07 | 2,393,100 |
06 May 2022 | 33.24 | 33.88 | 30.74 | 33.06 | 33.06 | 3,001,200 |
05 May 2022 | 36.74 | 36.82 | 33.07 | 33.57 | 33.57 | 2,182,900 |
04 May 2022 | 38.02 | 38.60 | 32.93 | 37.01 | 37.01 | 5,722,900 |
03 May 2022 | 43.40 | 44.37 | 42.48 | 43.51 | 43.51 | 1,871,500 |
02 May 2022 | 42.29 | 44.21 | 41.26 | 44.08 | 44.08 | 1,820,200 |
29 Apr 2022 | 44.90 | 45.86 | 42.17 | 42.26 | 42.26 | 1,172,900 |
28 Apr 2022 | 46.71 | 48.03 | 42.53 | 45.44 | 45.44 | 2,229,300 |
27 Apr 2022 | 46.71 | 47.99 | 45.61 | 46.08 | 46.08 | 945,300 |
26 Apr 2022 | 48.25 | 49.05 | 46.33 | 46.88 | 46.88 | 954,200 |
25 Apr 2022 | 44.98 | 48.77 | 44.40 | 48.38 | 48.38 | 1,104,700 |
22 Apr 2022 | 49.50 | 49.50 | 45.34 | 45.55 | 45.55 | 989,300 |
21 Apr 2022 | 53.79 | 55.18 | 49.14 | 49.23 | 49.23 | 830,000 |
20 Apr 2022 | 55.33 | 55.57 | 52.61 | 52.80 | 52.80 | 519,000 |
19 Apr 2022 | 51.79 | 55.40 | 51.24 | 54.90 | 54.90 | 603,500 |
18 Apr 2022 | 53.60 | 53.76 | 50.32 | 51.68 | 51.68 | 685,100 |
14 Apr 2022 | 55.94 | 56.42 | 53.47 | 53.92 | 53.92 | 626,300 |
13 Apr 2022 | 53.49 | 56.07 | 53.15 | 55.94 | 55.94 | 734,700 |
12 Apr 2022 | 53.92 | 56.64 | 52.42 | 53.59 | 53.59 | 1,177,400 |
11 Apr 2022 | 51.65 | 53.96 | 50.67 | 52.53 | 52.53 | 682,400 |
08 Apr 2022 | 52.26 | 54.10 | 51.05 | 52.65 | 52.65 | 398,000 |
07 Apr 2022 | 52.16 | 53.40 | 50.64 | 52.92 | 52.92 | 751,700 |
06 Apr 2022 | 52.06 | 52.67 | 49.39 | 52.25 | 52.25 | 953,300 |
05 Apr 2022 | 58.00 | 58.00 | 52.90 | 53.09 | 53.09 | 705,200 |
04 Apr 2022 | 55.10 | 57.62 | 54.85 | 57.53 | 57.53 | 585,900 |
01 Apr 2022 | 54.48 | 55.71 | 53.20 | 54.29 | 54.29 | 653,200 |
31 Mar 2022 | 55.39 | 55.39 | 53.15 | 53.69 | 53.69 | 628,700 |
30 Mar 2022 | 58.13 | 58.54 | 55.28 | 55.42 | 55.42 | 533,500 |
29 Mar 2022 | 57.20 | 59.00 | 57.20 | 58.42 | 58.42 | 898,700 |
28 Mar 2022 | 54.53 | 55.99 | 53.19 | 55.97 | 55.97 | 643,000 |
25 Mar 2022 | 56.31 | 56.31 | 53.50 | 54.34 | 54.34 | 765,300 |
24 Mar 2022 | 54.17 | 56.32 | 52.55 | 56.11 | 56.11 | 746,800 |
23 Mar 2022 | 53.50 | 54.91 | 52.65 | 53.87 | 53.87 | 733,600 |
22 Mar 2022 | 52.12 | 55.00 | 51.38 | 54.53 | 54.53 | 1,161,600 |
21 Mar 2022 | 52.58 | 53.12 | 50.32 | 51.74 | 51.74 | 881,400 |
18 Mar 2022 | 49.76 | 53.10 | 49.35 | 52.85 | 52.85 | 1,323,200 |
17 Mar 2022 | 47.00 | 50.17 | 46.94 | 50.09 | 50.09 | 950,200 |
16 Mar 2022 | 44.95 | 47.56 | 44.95 | 47.03 | 47.03 | 1,140,300 |
15 Mar 2022 | 43.84 | 45.97 | 43.33 | 43.77 | 43.77 | 728,000 |
14 Mar 2022 | 44.23 | 45.70 | 43.10 | 43.82 | 43.82 | 1,186,300 |
11 Mar 2022 | 46.35 | 46.99 | 44.63 | 44.78 | 44.78 | 798,200 |
10 Mar 2022 | 44.33 | 46.79 | 43.87 | 46.03 | 46.03 | 1,685,300 |
09 Mar 2022 | 42.91 | 46.55 | 42.50 | 45.45 | 45.45 | 1,236,100 |
08 Mar 2022 | 40.82 | 42.90 | 40.07 | 41.68 | 41.68 | 1,256,600 |
07 Mar 2022 | 44.51 | 44.70 | 39.71 | 39.90 | 39.90 | 1,190,600 |
04 Mar 2022 | 45.43 | 45.77 | 42.60 | 44.00 | 44.00 | 1,483,500 |
03 Mar 2022 | 46.02 | 46.71 | 43.58 | 45.73 | 45.73 | 1,173,400 |
02 Mar 2022 | 45.89 | 47.90 | 45.37 | 45.62 | 45.62 | 1,371,900 |
01 Mar 2022 | 47.35 | 47.83 | 45.16 | 45.65 | 45.65 | 843,500 |
28 Feb 2022 | 49.73 | 50.21 | 46.75 | 47.43 | 47.43 | 1,587,300 |
25 Feb 2022 | 51.85 | 52.81 | 49.76 | 50.21 | 50.21 | 1,465,700 |
24 Feb 2022 | 40.05 | 51.89 | 38.85 | 51.73 | 51.73 | 4,252,000 |
23 Feb 2022 | 53.46 | 53.78 | 50.01 | 50.16 | 50.16 | 1,887,800 |
22 Feb 2022 | 53.88 | 55.62 | 52.34 | 52.55 | 52.55 | 1,603,100 |
18 Feb 2022 | 56.35 | 58.56 | 54.65 | 54.88 | 54.88 | 1,718,000 |
17 Feb 2022 | 60.29 | 60.99 | 55.74 | 56.67 | 56.67 | 2,235,100 |
16 Feb 2022 | 60.98 | 61.21 | 59.05 | 60.63 | 60.63 | 601,000 |
15 Feb 2022 | 59.35 | 61.50 | 59.17 | 61.26 | 61.26 | 1,241,900 |
14 Feb 2022 | 59.16 | 60.44 | 58.00 | 58.69 | 58.69 | 1,086,100 |
11 Feb 2022 | 61.38 | 63.92 | 58.21 | 59.22 | 59.22 | 1,594,900 |
10 Feb 2022 | 57.75 | 63.37 | 57.13 | 61.33 | 61.33 | 1,329,100 |
09 Feb 2022 | 58.48 | 60.29 | 57.00 | 59.89 | 59.89 | 1,243,800 |
08 Feb 2022 | 52.73 | 55.66 | 52.73 | 55.54 | 55.54 | 850,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |