Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 130 |
Jul 06, 2022 | 36.20 | 36.20 | 35.50 | 36.00 | 36.00 | 59 |
Jul 05, 2022 | 36.00 | 36.20 | 35.80 | 36.20 | 36.20 | 360 |
Jul 04, 2022 | 35.80 | 36.00 | 35.40 | 35.40 | 35.40 | 370 |
Jul 01, 2022 | 35.30 | 36.10 | 35.30 | 36.00 | 36.00 | 1,070 |
Jun 30, 2022 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Jun 29, 2022 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 169 |
Jun 28, 2022 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | 234 |
Jun 27, 2022 | 35.30 | 35.60 | 35.10 | 35.60 | 35.60 | 810 |
Jun 24, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Jun 23, 2022 | 35.80 | 35.90 | 35.40 | 35.90 | 35.90 | 173 |
Jun 22, 2022 | 35.40 | 35.40 | 35.30 | 35.40 | 35.40 | 111 |
Jun 21, 2022 | 35.30 | 36.00 | 35.30 | 36.00 | 36.00 | 806 |
Jun 20, 2022 | 35.40 | 36.10 | 35.30 | 36.00 | 36.00 | 946 |
Jun 17, 2022 | 35.40 | 35.80 | 35.20 | 35.30 | 35.30 | 239 |
Jun 16, 2022 | 34.50 | 36.50 | 34.50 | 35.70 | 35.70 | 2,611 |
Jun 15, 2022 | 31.30 | 36.20 | 31.30 | 36.20 | 36.20 | 11,339 |
Jun 14, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 145 |
Jun 13, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 10, 2022 | 30.20 | 30.30 | 30.20 | 30.20 | 30.20 | 578 |
Jun 09, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jun 08, 2022 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | 581 |
Jun 07, 2022 | 30.50 | 30.50 | 30.20 | 30.20 | 30.20 | 158 |
Jun 06, 2022 | 29.70 | 30.20 | 29.70 | 30.20 | 30.20 | 346 |
Jun 03, 2022 | 30.30 | 30.50 | 29.70 | 29.70 | 29.70 | 123 |
Jun 02, 2022 | 30.70 | 30.70 | 29.40 | 30.20 | 30.20 | 1,317 |
Jun 01, 2022 | 30.20 | 31.00 | 29.40 | 29.40 | 29.40 | 1,349 |
May 31, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 50 |
May 30, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
May 27, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 40 |
May 26, 2022 | 29.30 | 30.10 | 29.30 | 30.10 | 30.10 | 451 |
May 25, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 40 |
May 24, 2022 | 29.40 | 29.40 | 29.30 | 29.30 | 29.30 | 42 |
May 23, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 28 |
May 20, 2022 | 29.20 | 29.90 | 29.20 | 29.50 | 29.50 | 134 |
May 19, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 15 |
May 18, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 17, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 16, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 13, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
May 12, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
May 11, 2022 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | 19 |
May 10, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 09, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 61 |
May 06, 2022 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 636 |
May 05, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 91 |
May 04, 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
May 03, 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3 |
May 02, 2022 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | 29 |
Apr 29, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2 |
Apr 28, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 33 |
Apr 27, 2022 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 270 |
Apr 26, 2022 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 158 |
Apr 25, 2022 | 29.00 | 29.10 | 28.90 | 29.10 | 29.10 | 10,299 |
Apr 22, 2022 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 291 |
Apr 21, 2022 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 456 |
Apr 20, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 26 |
Apr 19, 2022 | 29.00 | 29.20 | 29.00 | 29.10 | 29.10 | 381 |
Apr 14, 2022 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 224 |
Apr 13, 2022 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | 209 |
Apr 12, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 275 |
Apr 11, 2022 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | 145 |
Apr 08, 2022 | 29.80 | 29.90 | 29.00 | 29.60 | 29.60 | 527 |
Apr 07, 2022 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 233 |
Apr 06, 2022 | 29.40 | 29.70 | 29.40 | 29.70 | 29.70 | 379 |
Apr 05, 2022 | 29.70 | 30.20 | 29.70 | 30.20 | 30.20 | 20 |
Apr 04, 2022 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | 166 |
Apr 01, 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Mar 31, 2022 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | 64 |
Mar 30, 2022 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 39 |
Mar 29, 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Mar 28, 2022 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | 278 |
Mar 25, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 138 |
Mar 24, 2022 | 28.70 | 30.40 | 28.70 | 30.40 | 30.40 | 386 |
Mar 23, 2022 | 29.60 | 30.50 | 29.60 | 30.50 | 30.50 | 923 |
Mar 22, 2022 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | 31 |
Mar 21, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Mar 18, 2022 | 29.80 | 30.00 | 29.70 | 29.70 | 29.70 | 760 |
Mar 17, 2022 | 29.90 | 29.90 | 29.40 | 29.60 | 29.60 | 671 |
Mar 16, 2022 | 30.60 | 30.70 | 29.30 | 30.00 | 30.00 | 562 |
Mar 15, 2022 | 29.60 | 30.80 | 29.60 | 30.60 | 30.60 | 390 |
Mar 14, 2022 | 28.40 | 29.90 | 27.40 | 29.30 | 29.30 | 364 |
Mar 11, 2022 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | 1,276 |
Mar 10, 2022 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 222 |
Mar 09, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 266 |
Mar 08, 2022 | 27.60 | 27.90 | 27.50 | 27.80 | 27.80 | 437 |
Mar 07, 2022 | 26.10 | 27.50 | 25.60 | 27.50 | 27.50 | 744 |
Mar 04, 2022 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 809 |
Mar 03, 2022 | 28.60 | 29.00 | 27.70 | 27.70 | 27.70 | 4,735 |
Mar 02, 2022 | 28.90 | 28.90 | 27.50 | 27.50 | 27.50 | 261 |
Mar 01, 2022 | 28.10 | 28.20 | 27.40 | 28.20 | 28.20 | 523 |
Feb 28, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 22 |
Feb 25, 2022 | 27.70 | 28.20 | 27.10 | 27.10 | 27.10 | 342 |
Feb 24, 2022 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 340 |
Feb 23, 2022 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 320 |
Feb 22, 2022 | 30.40 | 30.50 | 30.10 | 30.10 | 30.10 | 358 |
Feb 21, 2022 | 30.60 | 30.80 | 30.60 | 30.60 | 30.60 | 897 |
Feb 18, 2022 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | 627 |
Feb 17, 2022 | 30.90 | 30.90 | 30.60 | 30.70 | 30.70 | 386 |
Feb 16, 2022 | 31.00 | 31.00 | 30.60 | 30.70 | 30.70 | 209 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |