Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 28.77 | 28.95 | 28.67 | 28.95 | 28.95 | 9,800 |
30 Jun 2022 | 28.62 | 28.86 | 28.61 | 28.76 | 28.76 | 40,000 |
29 Jun 2022 | 28.90 | 28.93 | 28.80 | 28.89 | 28.89 | 13,100 |
28 Jun 2022 | 29.27 | 29.27 | 28.85 | 28.89 | 28.89 | 80,200 |
27 Jun 2022 | 29.15 | 29.22 | 29.12 | 29.15 | 29.15 | 6,600 |
24 Jun 2022 | 29.12 | 29.17 | 29.09 | 29.17 | 29.17 | 41,400 |
23 Jun 2022 | 28.64 | 28.76 | 28.58 | 28.76 | 28.76 | 5,200 |
22 Jun 2022 | 28.53 | 28.71 | 28.53 | 28.66 | 28.66 | 19,900 |
21 Jun 2022 | 28.60 | 28.67 | 28.59 | 28.62 | 28.62 | 12,500 |
17 Jun 2022 | 28.28 | 28.34 | 28.15 | 28.26 | 28.26 | 8,500 |
16 Jun 2022 | 28.28 | 28.28 | 28.09 | 28.19 | 28.19 | 22,500 |
15 Jun 2022 | 28.51 | 28.78 | 28.47 | 28.70 | 28.70 | 9,300 |
14 Jun 2022 | 28.50 | 28.50 | 28.36 | 28.42 | 28.42 | 6,000 |
13 Jun 2022 | 28.96 | 28.96 | 28.36 | 28.41 | 28.41 | 17,600 |
10 Jun 2022 | 29.09 | 29.17 | 29.05 | 29.08 | 29.08 | 15,300 |
09 Jun 2022 | 29.66 | 29.81 | 29.50 | 29.50 | 29.50 | 6,200 |
08 Jun 2022 | 29.95 | 30.01 | 29.83 | 29.83 | 29.83 | 4,700 |
07 Jun 2022 | 29.73 | 29.99 | 29.73 | 29.99 | 29.99 | 10,800 |
06 Jun 2022 | 29.95 | 29.98 | 29.78 | 29.84 | 29.84 | 44,200 |
03 Jun 2022 | 29.80 | 29.86 | 29.75 | 29.79 | 29.79 | 20,700 |
02 Jun 2022 | 29.68 | 30.01 | 29.68 | 30.01 | 30.01 | 23,400 |
01 Jun 2022 | 29.75 | 29.84 | 29.67 | 29.76 | 29.76 | 1,700 |
31 May 2022 | 29.85 | 29.92 | 29.83 | 29.85 | 29.85 | 4,900 |
27 May 2022 | 29.81 | 29.99 | 29.81 | 29.99 | 29.99 | 2,100 |
26 May 2022 | 29.54 | 29.61 | 29.51 | 29.61 | 29.61 | 8,600 |
25 May 2022 | 29.23 | 29.29 | 29.16 | 29.29 | 29.29 | 3,200 |
24 May 2022 | 28.91 | 29.15 | 28.90 | 29.12 | 29.12 | 8,300 |
23 May 2022 | 29.09 | 29.27 | 29.06 | 29.25 | 29.25 | 10,400 |
20 May 2022 | 29.07 | 29.11 | 28.64 | 28.97 | 28.97 | 22,000 |
19 May 2022 | 28.91 | 29.05 | 28.90 | 29.00 | 29.00 | 24,000 |
18 May 2022 | 29.48 | 29.48 | 29.00 | 29.00 | 29.00 | 59,500 |
17 May 2022 | 29.48 | 29.65 | 29.48 | 29.64 | 29.64 | 7,200 |
16 May 2022 | 29.35 | 29.40 | 29.25 | 29.33 | 29.33 | 14,100 |
13 May 2022 | 29.17 | 29.38 | 29.17 | 29.37 | 29.37 | 37,900 |
12 May 2022 | 28.84 | 29.05 | 28.71 | 29.04 | 29.04 | 21,500 |
11 May 2022 | 29.13 | 29.43 | 29.00 | 29.00 | 29.00 | 23,000 |
10 May 2022 | 29.41 | 29.41 | 29.09 | 29.25 | 29.25 | 31,300 |
09 May 2022 | 29.47 | 29.48 | 29.13 | 29.17 | 29.17 | 22,200 |
06 May 2022 | 29.52 | 29.77 | 29.51 | 29.69 | 29.69 | 96,400 |
05 May 2022 | 30.06 | 30.06 | 29.67 | 29.74 | 29.74 | 22,600 |
04 May 2022 | 29.88 | 30.39 | 29.88 | 30.39 | 30.39 | 27,700 |
03 May 2022 | 29.75 | 29.91 | 29.75 | 29.90 | 29.90 | 11,800 |
02 May 2022 | 29.65 | 29.82 | 29.60 | 29.82 | 29.82 | 10,200 |
29 Apr 2022 | 30.07 | 30.10 | 29.67 | 29.67 | 29.67 | 8,600 |
28 Apr 2022 | 29.91 | 30.36 | 29.91 | 30.27 | 30.27 | 43,300 |
27 Apr 2022 | 29.91 | 30.09 | 29.90 | 29.91 | 29.91 | 10,500 |
26 Apr 2022 | 30.18 | 30.18 | 29.89 | 29.92 | 29.92 | 5,600 |
25 Apr 2022 | 30.12 | 30.35 | 29.98 | 30.35 | 30.35 | 13,300 |
22 Apr 2022 | 30.58 | 30.61 | 30.30 | 30.31 | 30.31 | 27,000 |
21 Apr 2022 | 31.04 | 31.10 | 30.69 | 30.69 | 30.69 | 19,100 |
20 Apr 2022 | 30.98 | 31.10 | 30.94 | 31.03 | 31.03 | 30,800 |
19 Apr 2022 | 30.73 | 30.98 | 30.73 | 30.97 | 30.97 | 16,400 |
18 Apr 2022 | 30.74 | 30.80 | 30.63 | 30.67 | 30.67 | 14,800 |
14 Apr 2022 | 30.83 | 30.89 | 30.73 | 30.73 | 30.73 | 3,600 |
13 Apr 2022 | 30.87 | 30.92 | 30.82 | 30.92 | 30.92 | 1,900 |
12 Apr 2022 | 30.91 | 30.97 | 30.67 | 30.75 | 30.75 | 5,800 |
11 Apr 2022 | 30.84 | 30.84 | 30.75 | 30.75 | 30.75 | 5,900 |
08 Apr 2022 | 31.09 | 31.12 | 31.00 | 31.08 | 31.08 | 10,400 |
07 Apr 2022 | 31.00 | 31.09 | 30.95 | 31.09 | 31.09 | 2,700 |
06 Apr 2022 | 30.94 | 31.04 | 30.88 | 31.01 | 31.01 | 14,000 |
05 Apr 2022 | 31.26 | 31.29 | 31.11 | 31.11 | 31.11 | 3,700 |
04 Apr 2022 | 31.20 | 31.41 | 31.20 | 31.36 | 31.36 | 3,900 |
01 Apr 2022 | 31.17 | 31.20 | 31.10 | 31.19 | 31.19 | 7,700 |
31 Mar 2022 | 31.40 | 31.45 | 31.23 | 31.23 | 31.23 | 18,100 |
30 Mar 2022 | 31.43 | 31.53 | 31.40 | 31.40 | 31.40 | 10,400 |
29 Mar 2022 | 31.54 | 31.56 | 31.41 | 31.51 | 31.51 | 17,300 |
28 Mar 2022 | 31.17 | 31.34 | 31.16 | 31.24 | 31.24 | 19,000 |
25 Mar 2022 | 31.20 | 31.20 | 31.12 | 31.18 | 31.18 | 13,700 |
24 Mar 2022 | 31.05 | 31.16 | 30.98 | 31.15 | 31.15 | 28,700 |
23 Mar 2022 | 30.95 | 31.06 | 30.94 | 30.94 | 30.94 | 14,900 |
22 Mar 2022 | 30.93 | 31.13 | 30.93 | 31.08 | 31.08 | 9,300 |
21 Mar 2022 | 30.92 | 30.95 | 30.88 | 30.91 | 30.91 | 5,900 |
18 Mar 2022 | 30.73 | 30.95 | 30.71 | 30.95 | 30.95 | 10,300 |
17 Mar 2022 | 30.62 | 30.75 | 30.57 | 30.72 | 30.72 | 2,900 |
16 Mar 2022 | 30.39 | 30.54 | 30.29 | 30.54 | 30.54 | 7,100 |
15 Mar 2022 | 29.93 | 30.13 | 29.93 | 30.13 | 30.13 | 9,100 |
14 Mar 2022 | 29.76 | 29.77 | 29.71 | 29.76 | 29.76 | 18,600 |
11 Mar 2022 | 30.30 | 30.30 | 29.90 | 29.91 | 29.91 | 12,300 |
10 Mar 2022 | 29.98 | 30.13 | 29.93 | 30.13 | 30.13 | 12,300 |
09 Mar 2022 | 30.09 | 30.24 | 30.09 | 30.17 | 30.17 | 15,500 |
08 Mar 2022 | 29.86 | 30.18 | 29.69 | 29.77 | 29.77 | 84,500 |
07 Mar 2022 | 30.13 | 30.15 | 29.87 | 29.89 | 29.89 | 9,300 |
04 Mar 2022 | 30.26 | 30.39 | 30.26 | 30.39 | 30.39 | 700 |
03 Mar 2022 | 30.48 | 30.68 | 30.48 | 30.51 | 30.51 | 8,400 |
02 Mar 2022 | 30.25 | 30.70 | 30.25 | 30.57 | 30.57 | 13,300 |
01 Mar 2022 | 30.50 | 30.63 | 30.21 | 30.35 | 30.35 | 36,700 |
28 Feb 2022 | 30.43 | 30.57 | 30.34 | 30.57 | 30.57 | 11,300 |
25 Feb 2022 | 30.32 | 30.67 | 30.30 | 30.67 | 30.67 | 10,500 |
24 Feb 2022 | 29.55 | 30.24 | 29.51 | 30.24 | 30.24 | 37,300 |
23 Feb 2022 | 30.51 | 30.51 | 29.96 | 30.04 | 30.04 | 27,800 |
22 Feb 2022 | 30.34 | 30.57 | 30.11 | 30.29 | 30.29 | 18,300 |
18 Feb 2022 | 30.62 | 30.62 | 30.36 | 30.51 | 30.51 | 89,100 |
17 Feb 2022 | 30.76 | 30.79 | 30.64 | 30.64 | 30.64 | 10,300 |
16 Feb 2022 | 30.82 | 31.01 | 30.78 | 31.01 | 31.01 | 5,100 |
15 Feb 2022 | 30.85 | 30.95 | 30.83 | 30.95 | 30.95 | 8,800 |
14 Feb 2022 | 30.62 | 30.69 | 30.50 | 30.64 | 30.64 | 14,400 |
11 Feb 2022 | 31.04 | 31.04 | 30.66 | 30.73 | 30.73 | 22,800 |
10 Feb 2022 | 31.27 | 31.28 | 30.94 | 30.94 | 30.94 | 17,100 |
09 Feb 2022 | 31.22 | 31.38 | 31.22 | 31.28 | 31.28 | 14,800 |
08 Feb 2022 | 30.94 | 31.13 | 30.93 | 31.11 | 31.11 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |