Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jun 30, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Jun 29, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Jun 28, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Jun 27, 2022 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Jun 24, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Jun 23, 2022 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Jun 22, 2022 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Jun 21, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jun 17, 2022 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Jun 16, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Jun 15, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Jun 14, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jun 13, 2022 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Jun 10, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jun 09, 2022 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Jun 08, 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Jun 07, 2022 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Jun 06, 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Jun 03, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Jun 02, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Jun 01, 2022 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
May 31, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
May 27, 2022 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
May 26, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
May 25, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
May 24, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
May 23, 2022 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
May 20, 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
May 19, 2022 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
May 18, 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 17, 2022 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
May 16, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
May 13, 2022 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
May 12, 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
May 11, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
May 10, 2022 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
May 09, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
May 06, 2022 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 05, 2022 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
May 04, 2022 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
May 03, 2022 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
May 02, 2022 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Apr 29, 2022 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
Apr 28, 2022 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
Apr 27, 2022 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
Apr 26, 2022 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
Apr 25, 2022 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
Apr 22, 2022 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
Apr 21, 2022 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Apr 20, 2022 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
Apr 19, 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
Apr 18, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
Apr 14, 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
Apr 13, 2022 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
Apr 12, 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
Apr 11, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Apr 08, 2022 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Apr 07, 2022 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Apr 06, 2022 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
Apr 05, 2022 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
Apr 04, 2022 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Apr 01, 2022 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Mar 31, 2022 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Mar 30, 2022 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
Mar 29, 2022 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
Mar 28, 2022 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
Mar 25, 2022 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
Mar 24, 2022 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Mar 23, 2022 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Mar 22, 2022 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 21, 2022 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
Mar 18, 2022 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Mar 17, 2022 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Mar 16, 2022 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
Mar 15, 2022 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Mar 14, 2022 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Mar 11, 2022 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Mar 10, 2022 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
Mar 09, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
Mar 08, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
Mar 07, 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
Mar 04, 2022 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Mar 03, 2022 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
Mar 02, 2022 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
Mar 01, 2022 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Feb 28, 2022 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
Feb 25, 2022 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
Feb 24, 2022 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
Feb 23, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Feb 22, 2022 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
Feb 18, 2022 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Feb 17, 2022 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
Feb 16, 2022 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
Feb 15, 2022 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Feb 14, 2022 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
Feb 11, 2022 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
Feb 10, 2022 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
Feb 09, 2022 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |