Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 31.92 | 32.33 | 30.96 | 31.96 | 31.96 | 27,100 |
30 June 2022 | 30.57 | 32.52 | 30.32 | 32.23 | 32.23 | 51,000 |
29 June 2022 | 31.23 | 31.33 | 29.39 | 30.77 | 30.77 | 62,700 |
28 June 2022 | 31.37 | 32.52 | 31.15 | 31.33 | 31.33 | 69,400 |
27 June 2022 | 32.04 | 32.89 | 30.30 | 31.59 | 31.59 | 123,800 |
24 June 2022 | 34.94 | 36.35 | 31.38 | 31.84 | 31.84 | 728,200 |
23 June 2022 | 33.28 | 35.10 | 32.82 | 34.90 | 34.90 | 99,200 |
22 June 2022 | 34.87 | 34.87 | 32.76 | 32.82 | 32.82 | 48,400 |
21 June 2022 | 35.07 | 35.54 | 34.05 | 35.33 | 35.33 | 41,300 |
17 June 2022 | 34.07 | 35.80 | 33.62 | 33.79 | 33.79 | 36,800 |
16 June 2022 | 34.00 | 34.90 | 33.64 | 34.00 | 34.00 | 22,100 |
15 June 2022 | 33.56 | 35.82 | 33.56 | 34.27 | 34.27 | 43,200 |
14 June 2022 | 33.02 | 34.35 | 32.90 | 33.50 | 33.50 | 27,800 |
13 June 2022 | 34.32 | 34.32 | 32.02 | 32.88 | 32.88 | 44,000 |
10 June 2022 | 36.10 | 36.24 | 34.73 | 34.99 | 34.99 | 21,200 |
09 June 2022 | 38.53 | 39.00 | 36.41 | 36.53 | 36.53 | 43,500 |
08 June 2022 | 39.45 | 40.99 | 38.95 | 39.08 | 39.08 | 20,800 |
07 June 2022 | 42.67 | 43.72 | 38.41 | 39.57 | 39.57 | 69,700 |
06 June 2022 | 46.02 | 46.02 | 43.21 | 43.39 | 43.39 | 38,500 |
03 June 2022 | 46.23 | 46.44 | 45.12 | 45.67 | 45.67 | 23,400 |
02 June 2022 | 44.84 | 45.92 | 44.47 | 45.63 | 45.63 | 19,500 |
01 June 2022 | 43.18 | 46.41 | 43.13 | 45.17 | 45.17 | 36,400 |
31 May 2022 | 41.30 | 42.93 | 40.87 | 42.85 | 42.85 | 21,400 |
27 May 2022 | 40.94 | 42.06 | 40.94 | 41.39 | 41.39 | 10,300 |
26 May 2022 | 40.00 | 40.70 | 40.00 | 40.46 | 40.46 | 15,500 |
25 May 2022 | 38.93 | 40.09 | 38.93 | 40.01 | 40.01 | 7,400 |
24 May 2022 | 40.33 | 40.40 | 39.01 | 39.04 | 39.04 | 21,200 |
23 May 2022 | 40.75 | 41.57 | 40.37 | 40.55 | 40.55 | 15,600 |
20 May 2022 | 41.58 | 41.58 | 40.15 | 40.41 | 40.41 | 13,600 |
19 May 2022 | 42.29 | 43.59 | 40.28 | 40.52 | 40.52 | 30,900 |
18 May 2022 | 42.99 | 44.18 | 42.08 | 42.49 | 42.49 | 24,200 |
17 May 2022 | 42.96 | 43.81 | 40.98 | 42.96 | 42.96 | 46,400 |
16 May 2022 | 38.91 | 43.00 | 38.65 | 42.35 | 42.35 | 40,300 |
13 May 2022 | 37.83 | 39.00 | 37.83 | 38.07 | 38.07 | 32,400 |
12 May 2022 | 37.45 | 37.79 | 36.99 | 37.79 | 37.79 | 21,500 |
11 May 2022 | 35.42 | 37.80 | 35.42 | 37.79 | 37.79 | 31,200 |
10 May 2022 | 37.97 | 38.94 | 36.42 | 36.67 | 36.67 | 20,800 |
09 May 2022 | 40.08 | 40.08 | 37.37 | 37.74 | 37.74 | 28,300 |
06 May 2022 | 39.65 | 39.78 | 38.89 | 39.59 | 39.59 | 16,100 |
05 May 2022 | 40.20 | 40.77 | 39.23 | 39.47 | 39.47 | 25,000 |
04 May 2022 | 44.25 | 44.25 | 39.33 | 40.56 | 40.56 | 25,800 |
03 May 2022 | 41.20 | 42.34 | 41.20 | 41.48 | 41.48 | 16,400 |
02 May 2022 | 42.00 | 42.50 | 41.49 | 41.61 | 41.61 | 22,900 |
29 Apr 2022 | 41.69 | 42.42 | 40.31 | 42.00 | 42.00 | 22,100 |
28 Apr 2022 | 41.46 | 42.64 | 41.46 | 42.00 | 42.00 | 33,800 |
27 Apr 2022 | 40.84 | 41.85 | 40.06 | 41.45 | 41.45 | 31,600 |
26 Apr 2022 | 40.68 | 40.97 | 40.43 | 40.73 | 40.73 | 10,800 |
25 Apr 2022 | 41.58 | 42.14 | 40.57 | 41.21 | 41.21 | 12,100 |
22 Apr 2022 | 41.89 | 42.54 | 41.34 | 41.84 | 41.84 | 18,500 |
21 Apr 2022 | 42.02 | 42.50 | 41.65 | 42.19 | 42.19 | 20,600 |
20 Apr 2022 | 42.14 | 42.57 | 41.63 | 41.90 | 41.90 | 29,000 |
19 Apr 2022 | 41.00 | 42.27 | 40.92 | 42.07 | 42.07 | 26,300 |
18 Apr 2022 | 40.49 | 41.69 | 40.49 | 41.15 | 41.15 | 26,600 |
14 Apr 2022 | 39.66 | 41.44 | 39.66 | 40.50 | 40.50 | 17,300 |
13 Apr 2022 | 40.12 | 40.64 | 39.72 | 39.96 | 39.96 | 19,900 |
12 Apr 2022 | 39.95 | 40.88 | 39.32 | 40.38 | 40.38 | 20,900 |
11 Apr 2022 | 40.52 | 41.30 | 39.61 | 40.00 | 40.00 | 15,400 |
08 Apr 2022 | 38.96 | 41.39 | 38.89 | 41.00 | 41.00 | 23,300 |
07 Apr 2022 | 40.54 | 43.26 | 38.26 | 39.46 | 39.46 | 32,200 |
06 Apr 2022 | 42.85 | 42.85 | 39.57 | 41.00 | 41.00 | 23,300 |
05 Apr 2022 | 42.67 | 43.45 | 42.22 | 43.02 | 43.02 | 15,500 |
04 Apr 2022 | 42.51 | 43.29 | 42.51 | 42.86 | 42.86 | 14,000 |
01 Apr 2022 | 43.01 | 43.01 | 42.64 | 42.91 | 42.91 | 7,300 |
31 Mar 2022 | 41.63 | 43.08 | 41.63 | 43.08 | 43.08 | 8,400 |
30 Mar 2022 | 42.20 | 42.49 | 41.70 | 42.35 | 42.35 | 5,300 |
29 Mar 2022 | 41.97 | 42.00 | 40.99 | 41.76 | 41.76 | 9,400 |
28 Mar 2022 | 41.50 | 41.92 | 41.23 | 41.75 | 41.75 | 5,000 |
25 Mar 2022 | 41.97 | 41.97 | 41.20 | 41.62 | 41.62 | 6,700 |
24 Mar 2022 | 39.27 | 42.35 | 38.90 | 42.35 | 42.35 | 14,600 |
23 Mar 2022 | 42.99 | 42.99 | 42.00 | 42.02 | 42.02 | 7,200 |
22 Mar 2022 | 41.31 | 43.25 | 41.31 | 42.75 | 42.75 | 12,600 |
21 Mar 2022 | 40.48 | 41.75 | 36.74 | 41.48 | 41.48 | 36,300 |
18 Mar 2022 | 40.28 | 41.53 | 40.21 | 41.00 | 41.00 | 21,200 |
17 Mar 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,800 |
16 Mar 2022 | 40.04 | 40.24 | 39.87 | 39.99 | 39.99 | 3,200 |
15 Mar 2022 | 39.82 | 40.10 | 39.70 | 39.90 | 39.90 | 29,300 |
14 Mar 2022 | 40.00 | 40.02 | 39.77 | 39.77 | 39.77 | 5,400 |
11 Mar 2022 | 40.54 | 40.54 | 39.96 | 39.96 | 39.96 | 7,700 |
10 Mar 2022 | 40.46 | 41.10 | 40.46 | 40.75 | 40.75 | 12,600 |
09 Mar 2022 | 40.74 | 41.36 | 40.63 | 40.88 | 40.88 | 21,800 |
08 Mar 2022 | 40.00 | 40.72 | 40.00 | 40.31 | 40.31 | 11,300 |
07 Mar 2022 | 40.60 | 41.00 | 40.15 | 40.20 | 40.20 | 14,800 |
04 Mar 2022 | 39.87 | 41.00 | 39.30 | 41.00 | 41.00 | 58,800 |
03 Mar 2022 | 39.00 | 39.95 | 38.99 | 39.95 | 39.95 | 16,200 |
02 Mar 2022 | 38.50 | 39.00 | 38.46 | 39.00 | 39.00 | 44,100 |
01 Mar 2022 | 38.10 | 38.10 | 38.02 | 38.05 | 38.05 | 3,300 |
28 Feb 2022 | 37.90 | 38.44 | 37.90 | 38.19 | 38.19 | 1,400 |
25 Feb 2022 | 37.60 | 38.50 | 37.50 | 38.47 | 38.47 | 7,100 |
24 Feb 2022 | 36.71 | 38.06 | 36.65 | 37.90 | 37.90 | 9,100 |
23 Feb 2022 | 37.32 | 37.45 | 36.74 | 37.17 | 37.17 | 6,100 |
22 Feb 2022 | 36.72 | 37.31 | 35.89 | 37.31 | 37.31 | 3,400 |
18 Feb 2022 | 37.55 | 37.66 | 36.85 | 37.01 | 37.01 | 9,100 |
17 Feb 2022 | 37.05 | 37.93 | 36.92 | 37.31 | 37.31 | 10,100 |
16 Feb 2022 | 37.35 | 37.59 | 37.30 | 37.59 | 37.59 | 2,600 |
15 Feb 2022 | 37.00 | 37.68 | 36.60 | 37.42 | 37.42 | 6,600 |
14 Feb 2022 | 37.21 | 38.13 | 37.00 | 37.38 | 37.38 | 10,200 |
11 Feb 2022 | 38.50 | 38.50 | 36.50 | 37.50 | 37.50 | 21,700 |
10 Feb 2022 | 38.83 | 39.30 | 37.98 | 38.49 | 38.49 | 22,800 |
09 Feb 2022 | 38.50 | 39.53 | 38.50 | 39.52 | 39.52 | 9,700 |
08 Feb 2022 | 38.03 | 38.50 | 38.00 | 38.40 | 38.40 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |