Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 40.25 | 41.20 | 39.67 | 41.17 | 41.17 | 1,419,600 |
30 June 2022 | 39.63 | 40.44 | 38.58 | 40.05 | 40.05 | 1,826,700 |
29 June 2022 | 40.26 | 40.62 | 39.70 | 40.48 | 40.48 | 1,825,200 |
28 June 2022 | 41.54 | 42.82 | 40.68 | 40.78 | 40.78 | 1,243,900 |
27 June 2022 | 42.00 | 42.07 | 40.78 | 40.87 | 40.87 | 1,514,100 |
24 June 2022 | 39.92 | 42.07 | 39.85 | 41.92 | 41.92 | 1,696,600 |
23 June 2022 | 39.85 | 40.30 | 38.87 | 39.90 | 39.90 | 1,824,400 |
22 June 2022 | 40.11 | 40.94 | 39.99 | 40.37 | 40.37 | 1,304,400 |
21 June 2022 | 41.24 | 41.33 | 39.81 | 40.51 | 40.51 | 1,786,400 |
17 June 2022 | 39.26 | 40.64 | 38.19 | 40.42 | 40.42 | 3,008,800 |
16 June 2022 | 40.00 | 40.09 | 38.20 | 38.68 | 38.68 | 2,241,500 |
15 June 2022 | 41.18 | 42.00 | 40.72 | 41.18 | 41.18 | 1,779,600 |
14 June 2022 | 41.30 | 41.51 | 39.92 | 40.60 | 40.60 | 2,137,100 |
13 June 2022 | 42.70 | 43.00 | 40.70 | 40.93 | 40.93 | 3,072,500 |
10 June 2022 | 45.20 | 46.01 | 43.81 | 44.00 | 44.00 | 2,083,200 |
09 June 2022 | 47.51 | 47.84 | 46.06 | 46.07 | 46.07 | 1,295,900 |
08 June 2022 | 48.51 | 49.14 | 47.79 | 48.11 | 48.11 | 1,309,200 |
07 June 2022 | 48.15 | 49.50 | 48.06 | 49.33 | 49.33 | 1,231,200 |
06 June 2022 | 49.70 | 49.78 | 48.32 | 48.85 | 48.85 | 1,417,800 |
03 June 2022 | 47.02 | 49.30 | 46.46 | 48.88 | 48.88 | 3,661,400 |
02 June 2022 | 46.54 | 47.61 | 46.45 | 47.39 | 47.39 | 1,270,600 |
01 June 2022 | 48.68 | 48.97 | 46.01 | 46.57 | 46.57 | 1,945,200 |
31 May 2022 | 47.34 | 48.77 | 46.88 | 48.26 | 48.26 | 1,818,700 |
27 May 2022 | 47.31 | 48.53 | 47.31 | 48.43 | 48.43 | 1,385,300 |
26 May 2022 | 45.92 | 47.67 | 45.92 | 47.13 | 47.13 | 2,332,900 |
25 May 2022 | 44.20 | 45.76 | 43.88 | 45.16 | 45.16 | 2,227,400 |
24 May 2022 | 45.63 | 45.69 | 43.80 | 44.21 | 44.21 | 1,490,200 |
23 May 2022 | 46.98 | 47.30 | 45.85 | 46.46 | 46.46 | 1,373,300 |
20 May 2022 | 47.53 | 47.73 | 45.10 | 46.10 | 46.10 | 1,428,200 |
19 May 2022 | 45.95 | 47.70 | 45.86 | 46.76 | 46.76 | 1,557,500 |
18 May 2022 | 47.32 | 48.15 | 46.39 | 46.58 | 46.58 | 1,580,300 |
17 May 2022 | 47.24 | 48.24 | 46.71 | 48.02 | 48.02 | 1,671,000 |
16 May 2022 | 45.93 | 46.40 | 45.47 | 45.60 | 45.60 | 1,224,200 |
13 May 2022 | 45.28 | 46.45 | 45.05 | 46.15 | 46.15 | 2,044,100 |
12 May 2022 | 45.24 | 45.96 | 43.39 | 44.61 | 44.61 | 2,423,600 |
11 May 2022 | 47.35 | 48.60 | 45.66 | 45.81 | 45.81 | 1,840,700 |
10 May 2022 | 47.94 | 48.47 | 46.56 | 47.47 | 47.47 | 1,888,800 |
09 May 2022 | 49.23 | 49.50 | 47.05 | 47.27 | 47.27 | 2,302,500 |
06 May 2022 | 51.00 | 51.08 | 49.10 | 50.22 | 50.22 | 1,577,200 |
05 May 2022 | 52.51 | 53.08 | 50.74 | 51.14 | 51.14 | 1,878,100 |
04 May 2022 | 52.16 | 53.60 | 51.74 | 53.50 | 53.50 | 2,085,700 |
03 May 2022 | 53.58 | 53.78 | 52.42 | 53.06 | 53.06 | 1,752,400 |
02 May 2022 | 54.13 | 54.45 | 51.51 | 53.06 | 53.06 | 2,680,200 |
29 Apr 2022 | 55.06 | 56.08 | 54.18 | 54.39 | 54.39 | 1,676,900 |
28 Apr 2022 | 55.29 | 55.72 | 53.71 | 55.54 | 55.54 | 1,721,900 |
27 Apr 2022 | 53.70 | 54.91 | 52.79 | 54.29 | 54.29 | 2,398,900 |
26 Apr 2022 | 55.60 | 55.80 | 53.36 | 53.86 | 53.86 | 2,646,000 |
25 Apr 2022 | 56.04 | 56.80 | 55.03 | 56.44 | 56.44 | 2,137,100 |
22 Apr 2022 | 59.34 | 59.37 | 56.33 | 56.55 | 56.55 | 3,021,400 |
21 Apr 2022 | 61.00 | 61.55 | 58.43 | 58.78 | 58.78 | 4,019,600 |
20 Apr 2022 | 58.54 | 59.42 | 58.46 | 58.69 | 58.69 | 2,533,400 |
19 Apr 2022 | 57.47 | 58.82 | 57.19 | 58.27 | 58.27 | 2,273,400 |
18 Apr 2022 | 56.76 | 57.47 | 56.27 | 56.85 | 56.85 | 1,269,800 |
14 Apr 2022 | 56.68 | 57.88 | 56.52 | 57.11 | 57.11 | 1,582,200 |
13 Apr 2022 | 56.34 | 57.00 | 55.04 | 56.24 | 56.24 | 2,348,100 |
12 Apr 2022 | 53.00 | 53.96 | 52.53 | 53.45 | 53.45 | 1,344,800 |
11 Apr 2022 | 52.25 | 54.04 | 51.91 | 52.82 | 52.82 | 1,474,900 |
08 Apr 2022 | 53.47 | 53.68 | 52.19 | 52.29 | 52.29 | 1,691,400 |
07 Apr 2022 | 54.64 | 54.64 | 52.32 | 53.40 | 53.40 | 2,139,100 |
06 Apr 2022 | 55.40 | 55.77 | 53.48 | 55.04 | 55.04 | 2,314,400 |
05 Apr 2022 | 57.24 | 57.75 | 55.77 | 56.87 | 56.87 | 2,614,300 |
04 Apr 2022 | 57.58 | 57.79 | 56.73 | 57.16 | 57.16 | 1,203,500 |
01 Apr 2022 | 58.36 | 58.76 | 57.45 | 57.95 | 57.95 | 1,601,300 |
31 Mar 2022 | 58.17 | 58.85 | 57.63 | 58.01 | 58.01 | 1,438,000 |
30 Mar 2022 | 57.85 | 58.60 | 57.39 | 58.01 | 58.01 | 1,635,400 |
29 Mar 2022 | 58.88 | 59.54 | 57.48 | 58.39 | 58.39 | 2,999,800 |
28 Mar 2022 | 57.75 | 58.11 | 56.60 | 57.19 | 57.19 | 1,931,700 |
25 Mar 2022 | 56.53 | 57.77 | 56.10 | 57.44 | 57.44 | 2,196,600 |
24 Mar 2022 | 55.40 | 56.00 | 54.26 | 55.94 | 55.94 | 2,265,800 |
23 Mar 2022 | 54.05 | 54.76 | 53.80 | 54.12 | 54.12 | 2,184,600 |
22 Mar 2022 | 54.29 | 55.17 | 54.21 | 54.53 | 54.53 | 1,738,000 |
21 Mar 2022 | 54.54 | 54.76 | 53.03 | 53.74 | 53.74 | 2,016,800 |
18 Mar 2022 | 54.06 | 55.58 | 53.58 | 55.19 | 55.19 | 2,435,100 |
17 Mar 2022 | 53.17 | 54.55 | 52.70 | 54.32 | 54.32 | 2,008,900 |
16 Mar 2022 | 52.38 | 54.85 | 52.38 | 54.69 | 54.69 | 2,889,900 |
15 Mar 2022 | 52.18 | 53.33 | 50.54 | 51.74 | 51.74 | 2,710,600 |
14 Mar 2022 | 49.50 | 50.81 | 48.53 | 49.60 | 49.60 | 2,467,000 |
11 Mar 2022 | 50.56 | 50.76 | 48.60 | 48.82 | 48.82 | 2,191,800 |
10 Mar 2022 | 47.61 | 49.77 | 46.80 | 49.15 | 49.15 | 2,121,200 |
09 Mar 2022 | 48.56 | 50.06 | 48.29 | 48.63 | 48.63 | 3,640,700 |
08 Mar 2022 | 45.08 | 48.79 | 43.46 | 46.67 | 46.67 | 4,209,500 |
07 Mar 2022 | 48.50 | 48.87 | 43.62 | 43.69 | 43.69 | 3,682,500 |
04 Mar 2022 | 50.10 | 50.55 | 48.52 | 49.14 | 49.14 | 2,533,300 |
03 Mar 2022 | 53.23 | 53.75 | 51.04 | 51.42 | 51.42 | 1,915,300 |
02 Mar 2022 | 53.18 | 53.65 | 52.02 | 52.62 | 52.62 | 1,975,100 |
01 Mar 2022 | 55.35 | 55.74 | 51.95 | 52.34 | 52.34 | 3,083,700 |
28 Feb 2022 | 56.35 | 56.90 | 55.20 | 56.14 | 56.14 | 2,879,100 |
25 Feb 2022 | 56.75 | 58.15 | 56.34 | 57.57 | 57.57 | 2,021,700 |
24 Feb 2022 | 52.48 | 56.46 | 51.62 | 56.20 | 56.20 | 2,608,600 |
23 Feb 2022 | 58.29 | 58.51 | 55.64 | 55.82 | 55.82 | 1,758,700 |
22 Feb 2022 | 58.00 | 59.23 | 57.35 | 57.83 | 57.83 | 1,745,200 |
18 Feb 2022 | 58.80 | 59.92 | 58.41 | 58.79 | 58.79 | 2,603,700 |
17 Feb 2022 | 59.38 | 59.83 | 58.48 | 58.89 | 58.89 | 1,207,000 |
16 Feb 2022 | 59.37 | 61.07 | 59.15 | 60.31 | 60.31 | 1,915,900 |
15 Feb 2022 | 58.71 | 60.25 | 58.40 | 59.91 | 59.91 | 2,514,300 |
14 Feb 2022 | 57.05 | 58.08 | 56.57 | 57.01 | 57.01 | 2,260,200 |
11 Feb 2022 | 58.92 | 59.68 | 55.90 | 56.84 | 56.84 | 2,248,400 |
10 Feb 2022 | 58.09 | 59.87 | 57.89 | 58.62 | 58.62 | 2,001,100 |
09 Feb 2022 | 58.00 | 59.16 | 57.86 | 58.59 | 58.59 | 2,096,600 |
08 Feb 2022 | 55.93 | 57.74 | 55.35 | 57.65 | 57.65 | 2,328,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |