Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 30.60 | 31.21 | 30.60 | 30.99 | 30.99 | 3,500 |
29 Jun 2022 | 31.44 | 31.50 | 31.33 | 31.45 | 31.45 | 2,100 |
28 Jun 2022 | 31.75 | 32.00 | 31.45 | 31.45 | 31.45 | 2,600 |
27 Jun 2022 | 31.78 | 31.97 | 31.61 | 31.75 | 31.75 | 14,300 |
24 Jun 2022 | 31.00 | 31.70 | 31.00 | 31.70 | 31.70 | 4,500 |
23 Jun 2022 | 30.87 | 30.87 | 30.26 | 30.64 | 30.64 | 5,600 |
22 Jun 2022 | 30.83 | 31.24 | 30.83 | 30.96 | 30.96 | 6,400 |
21 Jun 2022 | 31.51 | 31.51 | 31.27 | 31.36 | 31.36 | 7,700 |
17 Jun 2022 | 31.12 | 31.12 | 30.64 | 30.99 | 30.99 | 5,600 |
16 Jun 2022 | 31.50 | 31.55 | 30.91 | 30.98 | 30.98 | 8,100 |
15 Jun 2022 | 32.14 | 32.14 | 31.65 | 32.13 | 32.13 | 3,600 |
14 Jun 2022 | 31.67 | 31.91 | 31.50 | 31.72 | 31.72 | 6,300 |
13 Jun 2022 | 32.57 | 32.57 | 31.85 | 31.93 | 31.93 | 10,600 |
10 Jun 2022 | 33.69 | 33.69 | 33.27 | 33.33 | 33.33 | 7,900 |
09 Jun 2022 | 34.82 | 34.91 | 34.20 | 34.20 | 34.20 | 17,900 |
08 Jun 2022 | 35.47 | 35.51 | 35.14 | 35.16 | 35.16 | 3,500 |
07 Jun 2022 | 35.49 | 35.92 | 35.34 | 35.90 | 35.90 | 15,300 |
06 Jun 2022 | 35.65 | 35.87 | 35.52 | 35.72 | 35.72 | 11,600 |
03 Jun 2022 | 35.41 | 35.58 | 35.38 | 35.46 | 35.46 | 5,800 |
02 Jun 2022 | 35.39 | 35.74 | 35.21 | 35.74 | 35.74 | 25,800 |
01 Jun 2022 | 35.50 | 35.54 | 34.80 | 35.16 | 35.16 | 16,800 |
31 May 2022 | 35.52 | 35.52 | 35.26 | 35.41 | 35.41 | 5,400 |
27 May 2022 | 35.38 | 35.65 | 35.38 | 35.65 | 35.65 | 9,700 |
26 May 2022 | 34.72 | 35.30 | 34.72 | 35.23 | 35.23 | 5,800 |
25 May 2022 | 34.11 | 34.75 | 34.11 | 34.55 | 34.55 | 3,500 |
24 May 2022 | 34.38 | 34.38 | 33.88 | 34.21 | 34.21 | 9,100 |
23 May 2022 | 34.09 | 34.44 | 34.05 | 34.34 | 34.34 | 3,200 |
20 May 2022 | 34.13 | 34.13 | 33.26 | 33.75 | 33.75 | 5,300 |
19 May 2022 | 33.60 | 34.06 | 33.51 | 33.87 | 33.87 | 6,800 |
18 May 2022 | 34.70 | 34.70 | 33.78 | 33.78 | 33.78 | 5,100 |
17 May 2022 | 34.79 | 35.25 | 34.65 | 35.23 | 35.23 | 7,700 |
16 May 2022 | 33.89 | 34.17 | 33.61 | 34.00 | 34.00 | 4,600 |
13 May 2022 | 33.82 | 34.15 | 33.82 | 34.00 | 34.00 | 2,600 |
12 May 2022 | 33.74 | 33.85 | 33.38 | 33.59 | 33.59 | 82,000 |
11 May 2022 | 34.42 | 34.89 | 33.96 | 33.99 | 33.99 | 19,300 |
10 May 2022 | 35.01 | 35.04 | 34.10 | 34.52 | 34.52 | 2,900 |
09 May 2022 | 34.85 | 35.13 | 34.53 | 34.53 | 34.53 | 7,100 |
06 May 2022 | 35.49 | 35.49 | 35.04 | 35.25 | 35.25 | 7,600 |
05 May 2022 | 36.21 | 36.21 | 35.43 | 35.70 | 35.70 | 10,200 |
04 May 2022 | 35.71 | 36.63 | 35.66 | 36.60 | 36.60 | 5,600 |
03 May 2022 | 35.51 | 35.77 | 35.46 | 35.63 | 35.63 | 4,700 |
02 May 2022 | 35.33 | 35.41 | 34.71 | 35.19 | 35.19 | 18,300 |
29 Apr 2022 | 35.88 | 36.05 | 35.22 | 35.23 | 35.23 | 85,400 |
28 Apr 2022 | 34.99 | 35.48 | 34.85 | 35.31 | 35.31 | 6,100 |
27 Apr 2022 | 34.68 | 35.33 | 34.68 | 35.09 | 35.09 | 7,500 |
26 Apr 2022 | 35.03 | 35.18 | 34.40 | 34.50 | 34.50 | 19,100 |
25 Apr 2022 | 35.19 | 35.32 | 34.51 | 35.26 | 35.26 | 34,300 |
22 Apr 2022 | 36.15 | 36.15 | 35.60 | 35.60 | 35.60 | 4,600 |
21 Apr 2022 | 36.80 | 36.94 | 36.29 | 36.40 | 36.40 | 13,200 |
20 Apr 2022 | 36.23 | 36.68 | 36.23 | 36.58 | 36.58 | 16,200 |
19 Apr 2022 | 35.49 | 35.89 | 35.48 | 35.88 | 35.88 | 3,000 |
18 Apr 2022 | 35.52 | 35.53 | 35.29 | 35.29 | 35.29 | 8,300 |
14 Apr 2022 | 35.64 | 35.69 | 35.40 | 35.51 | 35.51 | 4,500 |
13 Apr 2022 | 35.29 | 35.53 | 35.28 | 35.52 | 35.52 | 7,000 |
12 Apr 2022 | 35.30 | 35.51 | 35.08 | 35.08 | 35.08 | 10,500 |
11 Apr 2022 | 35.51 | 35.52 | 35.20 | 35.20 | 35.20 | 3,500 |
08 Apr 2022 | 34.88 | 35.39 | 34.88 | 35.23 | 35.23 | 2,200 |
07 Apr 2022 | 34.69 | 34.98 | 34.66 | 34.86 | 34.86 | 6,000 |
06 Apr 2022 | 35.04 | 35.04 | 34.70 | 34.93 | 34.93 | 15,000 |
05 Apr 2022 | 35.59 | 35.60 | 35.32 | 35.34 | 35.34 | 13,700 |
04 Apr 2022 | 35.49 | 35.49 | 35.29 | 35.49 | 35.49 | 2,600 |
01 Apr 2022 | 35.51 | 35.52 | 35.24 | 35.52 | 35.52 | 2,100 |
31 Mar 2022 | 35.51 | 35.60 | 35.33 | 35.33 | 35.33 | 2,600 |
30 Mar 2022 | 36.17 | 36.17 | 35.77 | 35.83 | 35.83 | 12,900 |
29 Mar 2022 | 36.15 | 36.26 | 35.88 | 36.26 | 36.26 | 5,400 |
28 Mar 2022 | 35.64 | 35.69 | 35.44 | 35.69 | 35.69 | 4,700 |
25 Mar 2022 | 35.30 | 35.58 | 35.30 | 35.58 | 35.58 | 2,700 |
24 Mar 2022 | 35.21 | 35.49 | 35.21 | 35.31 | 35.31 | 4,900 |
23 Mar 2022 | 35.40 | 35.52 | 35.25 | 35.25 | 35.25 | 7,700 |
22 Mar 2022 | 35.98 | 36.11 | 35.70 | 35.73 | 35.73 | 5,300 |
21 Mar 2022 | 36.06 | 36.08 | 35.45 | 35.62 | 35.62 | 17,600 |
18 Mar 2022 | 35.48 | 36.08 | 35.48 | 36.05 | 36.05 | 3,900 |
17 Mar 2022 | 35.25 | 35.81 | 35.17 | 35.72 | 35.72 | 14,200 |
16 Mar 2022 | 34.93 | 35.48 | 34.78 | 35.41 | 35.41 | 8,500 |
15 Mar 2022 | 34.39 | 34.42 | 34.06 | 34.38 | 34.38 | 22,500 |
14 Mar 2022 | 34.35 | 34.76 | 34.30 | 34.46 | 34.46 | 13,700 |
11 Mar 2022 | 34.01 | 34.21 | 33.76 | 33.77 | 33.77 | 10,100 |
10 Mar 2022 | 33.26 | 33.80 | 33.08 | 33.78 | 33.78 | 10,200 |
09 Mar 2022 | 32.92 | 33.66 | 32.92 | 33.54 | 33.54 | 11,400 |
08 Mar 2022 | 32.53 | 32.89 | 32.01 | 32.17 | 32.17 | 30,700 |
07 Mar 2022 | 33.40 | 33.40 | 32.30 | 32.40 | 32.40 | 18,700 |
04 Mar 2022 | 33.43 | 33.43 | 33.03 | 33.31 | 33.31 | 11,900 |
03 Mar 2022 | 34.22 | 34.26 | 33.84 | 33.97 | 33.97 | 20,800 |
02 Mar 2022 | 34.07 | 34.68 | 34.07 | 34.45 | 34.45 | 9,200 |
01 Mar 2022 | 34.91 | 34.91 | 33.87 | 33.99 | 33.99 | 6,100 |
28 Feb 2022 | 35.25 | 35.31 | 34.92 | 35.22 | 35.22 | 6,400 |
25 Feb 2022 | 35.03 | 36.00 | 35.03 | 35.92 | 35.92 | 18,800 |
24 Feb 2022 | 34.65 | 34.90 | 34.03 | 34.88 | 34.88 | 11,200 |
23 Feb 2022 | 36.45 | 36.45 | 35.55 | 35.60 | 35.60 | 3,700 |
22 Feb 2022 | 36.45 | 36.48 | 35.99 | 36.22 | 36.22 | 7,600 |
18 Feb 2022 | 36.85 | 36.98 | 36.60 | 36.69 | 36.69 | 5,800 |
17 Feb 2022 | 36.71 | 36.82 | 36.61 | 36.61 | 36.61 | 2,700 |
16 Feb 2022 | 36.86 | 37.10 | 36.66 | 36.91 | 36.91 | 9,600 |
15 Feb 2022 | 36.45 | 36.82 | 36.45 | 36.77 | 36.77 | 3,600 |
14 Feb 2022 | 36.27 | 36.27 | 35.86 | 36.09 | 36.09 | 6,500 |
11 Feb 2022 | 36.84 | 36.97 | 36.42 | 36.42 | 36.42 | 4,600 |
10 Feb 2022 | 36.96 | 37.33 | 36.64 | 36.73 | 36.73 | 33,100 |
09 Feb 2022 | 36.99 | 37.25 | 36.99 | 37.14 | 37.14 | 12,300 |
08 Feb 2022 | 36.11 | 36.70 | 36.11 | 36.54 | 36.54 | 8,100 |
07 Feb 2022 | 36.16 | 36.24 | 35.98 | 36.06 | 36.06 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |