Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 38.39 | 39.30 | 38.09 | 39.14 | 39.14 | 1,069,600 |
30 June 2022 | 38.39 | 38.81 | 37.80 | 38.54 | 38.54 | 1,812,900 |
29 June 2022 | 38.74 | 39.39 | 38.59 | 38.92 | 38.92 | 1,765,400 |
28 June 2022 | 38.96 | 39.78 | 38.49 | 38.56 | 38.56 | 1,950,000 |
27 June 2022 | 38.37 | 39.38 | 38.23 | 38.99 | 38.99 | 1,105,500 |
24 June 2022 | 37.31 | 38.50 | 37.26 | 38.39 | 38.39 | 1,854,400 |
23 June 2022 | 36.48 | 37.39 | 36.40 | 37.29 | 37.29 | 1,708,900 |
22 June 2022 | 35.73 | 36.65 | 35.57 | 36.30 | 36.30 | 1,875,600 |
21 June 2022 | 35.96 | 36.31 | 35.51 | 36.03 | 36.03 | 1,407,700 |
17 June 2022 | 35.99 | 36.49 | 35.53 | 35.59 | 35.59 | 2,504,900 |
16 June 2022 | 35.90 | 35.93 | 35.24 | 35.72 | 35.72 | 1,624,500 |
15 June 2022 | 37.74 | 37.74 | 35.99 | 36.59 | 36.59 | 1,399,000 |
14 June 2022 | 37.43 | 37.88 | 36.21 | 37.09 | 37.09 | 3,292,100 |
13 June 2022 | 39.40 | 39.78 | 38.17 | 38.47 | 38.47 | 1,344,900 |
10 June 2022 | 40.49 | 41.03 | 39.80 | 40.20 | 40.20 | 1,124,800 |
09 June 2022 | 41.96 | 42.42 | 41.24 | 41.25 | 41.25 | 1,234,000 |
08 June 2022 | 43.36 | 43.76 | 42.14 | 42.21 | 42.21 | 755,200 |
07 June 2022 | 43.00 | 43.86 | 43.00 | 43.75 | 43.75 | 1,847,000 |
06 June 2022 | 43.88 | 43.94 | 42.90 | 43.23 | 43.23 | 1,166,600 |
03 June 2022 | 43.62 | 43.62 | 42.78 | 43.18 | 43.18 | 2,232,500 |
02 June 2022 | 42.17 | 43.93 | 42.06 | 43.91 | 43.91 | 1,593,600 |
01 June 2022 | 43.36 | 43.63 | 40.62 | 42.01 | 42.01 | 3,068,500 |
31 May 2022 | 42.51 | 43.50 | 42.37 | 43.04 | 43.04 | 1,373,200 |
27 May 2022 | 42.26 | 43.00 | 42.16 | 42.99 | 42.99 | 863,600 |
26 May 2022 | 42.06 | 43.01 | 41.78 | 42.00 | 42.00 | 1,171,600 |
25 May 2022 | 41.49 | 42.56 | 41.49 | 41.95 | 41.95 | 1,844,900 |
24 May 2022 | 42.19 | 42.54 | 41.49 | 41.75 | 41.75 | 1,521,200 |
23 May 2022 | 42.38 | 42.88 | 41.86 | 42.38 | 42.38 | 1,549,500 |
20 May 2022 | 42.53 | 42.91 | 41.05 | 42.03 | 42.03 | 1,281,000 |
19 May 2022 | 40.83 | 42.60 | 40.83 | 42.09 | 42.09 | 1,260,900 |
18 May 2022 | 42.91 | 43.28 | 40.91 | 41.33 | 41.33 | 1,688,500 |
17 May 2022 | 42.63 | 42.93 | 41.89 | 42.92 | 42.92 | 1,709,500 |
16 May 2022 | 41.53 | 42.10 | 41.02 | 41.78 | 41.78 | 837,000 |
13 May 2022 | 42.15 | 42.90 | 41.47 | 41.75 | 41.75 | 1,702,800 |
12 May 2022 | 40.71 | 41.78 | 40.48 | 41.58 | 41.58 | 1,133,600 |
11 May 2022 | 42.06 | 43.25 | 41.12 | 41.29 | 41.29 | 1,673,200 |
10 May 2022 | 42.92 | 43.69 | 41.40 | 42.31 | 42.31 | 1,887,200 |
09 May 2022 | 44.14 | 44.51 | 42.64 | 42.87 | 42.87 | 2,041,400 |
06 May 2022 | 43.57 | 45.64 | 43.15 | 44.86 | 44.86 | 3,016,900 |
05 May 2022 | 44.81 | 45.50 | 42.67 | 43.73 | 43.73 | 4,839,100 |
04 May 2022 | 40.67 | 41.97 | 39.77 | 41.59 | 41.59 | 2,618,200 |
03 May 2022 | 39.61 | 41.07 | 39.41 | 40.67 | 40.67 | 2,239,200 |
02 May 2022 | 39.54 | 40.20 | 38.65 | 39.52 | 39.52 | 2,007,600 |
29 Apr 2022 | 40.57 | 41.01 | 39.31 | 39.62 | 39.62 | 1,899,600 |
28 Apr 2022 | 42.10 | 42.10 | 39.63 | 40.65 | 40.65 | 3,337,000 |
27 Apr 2022 | 42.54 | 43.00 | 41.88 | 41.99 | 41.99 | 1,418,800 |
26 Apr 2022 | 42.50 | 42.92 | 41.94 | 42.52 | 42.52 | 1,509,700 |
25 Apr 2022 | 42.58 | 42.97 | 42.00 | 42.83 | 42.83 | 1,402,600 |
22 Apr 2022 | 43.80 | 43.80 | 42.66 | 43.16 | 43.16 | 1,908,000 |
21 Apr 2022 | 45.65 | 45.76 | 44.08 | 44.08 | 44.08 | 1,300,600 |
20 Apr 2022 | 44.94 | 45.99 | 44.48 | 45.34 | 45.34 | 1,714,700 |
19 Apr 2022 | 45.40 | 45.40 | 43.67 | 44.56 | 44.56 | 2,918,800 |
18 Apr 2022 | 45.73 | 45.90 | 45.14 | 45.72 | 45.72 | 819,900 |
14 Apr 2022 | 46.04 | 46.59 | 45.83 | 45.84 | 45.84 | 797,000 |
13 Apr 2022 | 45.48 | 46.40 | 45.48 | 46.25 | 46.25 | 1,079,600 |
12 Apr 2022 | 46.30 | 46.71 | 45.27 | 45.41 | 45.41 | 1,141,900 |
11 Apr 2022 | 45.66 | 46.59 | 45.65 | 46.22 | 46.22 | 1,630,300 |
08 Apr 2022 | 46.25 | 46.77 | 46.00 | 46.13 | 46.13 | 1,190,700 |
07 Apr 2022 | 46.05 | 46.99 | 45.84 | 46.49 | 46.49 | 1,537,500 |
06 Apr 2022 | 46.41 | 46.70 | 45.89 | 46.21 | 46.21 | 1,480,000 |
05 Apr 2022 | 47.82 | 48.22 | 46.56 | 46.96 | 46.96 | 2,103,200 |
04 Apr 2022 | 47.98 | 48.09 | 46.95 | 47.62 | 47.62 | 2,285,700 |
01 Apr 2022 | 48.56 | 48.94 | 46.58 | 48.10 | 48.10 | 3,493,000 |
31 Mar 2022 | 48.72 | 50.19 | 48.65 | 48.71 | 48.71 | 3,083,000 |
30 Mar 2022 | 49.01 | 49.62 | 48.25 | 48.87 | 48.87 | 2,389,100 |
29 Mar 2022 | 50.90 | 52.03 | 48.26 | 49.10 | 49.10 | 3,946,000 |
28 Mar 2022 | 49.31 | 50.59 | 49.10 | 50.56 | 50.56 | 1,957,600 |
25 Mar 2022 | 50.01 | 50.24 | 49.11 | 49.46 | 49.46 | 994,400 |
24 Mar 2022 | 50.13 | 50.65 | 49.28 | 50.05 | 50.05 | 1,719,500 |
23 Mar 2022 | 50.46 | 50.53 | 49.69 | 49.74 | 49.74 | 1,500,100 |
22 Mar 2022 | 51.24 | 51.30 | 50.20 | 50.67 | 50.67 | 1,673,600 |
21 Mar 2022 | 50.00 | 51.35 | 49.78 | 50.90 | 50.90 | 2,842,400 |
18 Mar 2022 | 48.80 | 50.19 | 48.42 | 49.95 | 49.95 | 2,659,100 |
17 Mar 2022 | 47.61 | 49.40 | 47.31 | 49.38 | 49.38 | 2,090,100 |
16 Mar 2022 | 45.75 | 47.90 | 45.65 | 47.87 | 47.87 | 2,051,700 |
15 Mar 2022 | 44.44 | 45.45 | 44.28 | 45.38 | 45.38 | 1,297,100 |
14 Mar 2022 | 45.22 | 45.71 | 43.92 | 44.26 | 44.26 | 2,273,900 |
11 Mar 2022 | 47.21 | 47.97 | 44.87 | 45.06 | 45.06 | 2,712,500 |
10 Mar 2022 | 46.60 | 47.31 | 46.02 | 47.01 | 47.01 | 1,966,500 |
09 Mar 2022 | 46.17 | 47.54 | 45.97 | 47.21 | 47.21 | 2,963,800 |
08 Mar 2022 | 44.20 | 46.18 | 44.00 | 45.25 | 45.25 | 3,520,400 |
07 Mar 2022 | 46.43 | 46.43 | 43.96 | 44.01 | 44.01 | 2,256,000 |
04 Mar 2022 | 46.80 | 46.80 | 45.59 | 46.42 | 46.42 | 1,439,600 |
03 Mar 2022 | 48.00 | 48.26 | 46.46 | 47.02 | 47.02 | 1,863,900 |
02 Mar 2022 | 47.82 | 48.23 | 47.01 | 47.68 | 47.68 | 1,966,900 |
01 Mar 2022 | 47.83 | 48.55 | 47.10 | 47.63 | 47.63 | 2,306,000 |
28 Feb 2022 | 47.71 | 48.56 | 47.55 | 48.00 | 48.00 | 2,366,100 |
25 Feb 2022 | 47.59 | 49.03 | 47.35 | 48.52 | 48.52 | 1,687,700 |
24 Feb 2022 | 45.26 | 47.90 | 44.31 | 47.36 | 47.36 | 2,469,500 |
23 Feb 2022 | 47.36 | 48.49 | 47.03 | 47.23 | 47.23 | 2,183,700 |
22 Feb 2022 | 47.70 | 48.49 | 47.02 | 47.16 | 47.16 | 1,488,600 |
18 Feb 2022 | 48.82 | 49.53 | 47.74 | 47.92 | 47.92 | 1,375,200 |
17 Feb 2022 | 49.38 | 49.80 | 48.59 | 49.01 | 49.01 | 1,706,900 |
16 Feb 2022 | 48.00 | 49.92 | 47.85 | 49.75 | 49.75 | 2,457,000 |
15 Feb 2022 | 47.61 | 48.31 | 47.47 | 48.23 | 48.23 | 1,561,200 |
14 Feb 2022 | 47.08 | 47.98 | 45.92 | 46.86 | 46.86 | 1,694,100 |
11 Feb 2022 | 47.22 | 48.01 | 46.28 | 46.76 | 46.76 | 2,157,400 |
10 Feb 2022 | 44.97 | 48.38 | 44.69 | 47.14 | 47.14 | 4,425,000 |
09 Feb 2022 | 43.87 | 44.63 | 43.65 | 44.04 | 44.04 | 1,723,300 |
08 Feb 2022 | 42.70 | 43.75 | 42.54 | 43.37 | 43.37 | 1,490,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |