Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 357 |
05 Jul 2022 | 35.68 | 36.43 | 35.50 | 35.73 | 35.73 | 19,100 |
01 Jul 2022 | 36.46 | 36.96 | 36.46 | 36.95 | 36.95 | 12,200 |
30 Jun 2022 | 36.14 | 36.52 | 36.11 | 36.38 | 36.38 | 5,900 |
29 Jun 2022 | 37.17 | 37.17 | 36.80 | 36.97 | 36.97 | 10,600 |
28 Jun 2022 | 37.72 | 37.72 | 37.04 | 37.33 | 37.33 | 26,600 |
27 Jun 2022 | 37.44 | 37.55 | 37.24 | 37.55 | 37.55 | 9,000 |
24 Jun 2022 | 36.99 | 37.41 | 36.99 | 37.18 | 37.18 | 36,600 |
23 Jun 2022 | 36.53 | 36.60 | 36.29 | 36.44 | 36.44 | 20,800 |
22 Jun 2022 | 35.75 | 36.42 | 35.75 | 36.18 | 36.18 | 37,400 |
21 Jun 2022 | 35.98 | 35.98 | 35.28 | 35.42 | 35.42 | 27,800 |
17 Jun 2022 | 36.49 | 36.98 | 36.03 | 36.36 | 36.36 | 25,900 |
16 Jun 2022 | 35.69 | 36.51 | 35.69 | 36.06 | 36.06 | 13,700 |
15 Jun 2022 | 37.38 | 37.77 | 36.93 | 37.37 | 37.37 | 27,500 |
14 Jun 2022 | 36.54 | 36.73 | 36.35 | 36.57 | 36.57 | 16,700 |
13 Jun 2022 | 37.28 | 37.64 | 36.98 | 37.43 | 37.43 | 12,600 |
10 Jun 2022 | 37.20 | 39.03 | 37.20 | 38.42 | 38.42 | 12,300 |
09 Jun 2022 | 38.54 | 38.80 | 38.12 | 38.23 | 38.23 | 43,400 |
08 Jun 2022 | 38.66 | 39.30 | 38.43 | 38.65 | 38.65 | 7,400 |
07 Jun 2022 | 39.04 | 39.60 | 39.00 | 39.30 | 39.30 | 15,200 |
06 Jun 2022 | 39.74 | 39.74 | 39.20 | 39.20 | 39.20 | 7,900 |
03 Jun 2022 | 39.49 | 39.49 | 39.08 | 39.11 | 39.11 | 6,200 |
02 Jun 2022 | 38.96 | 39.49 | 38.80 | 39.49 | 39.49 | 19,800 |
01 Jun 2022 | 39.39 | 39.39 | 38.52 | 38.57 | 38.57 | 21,000 |
31 May 2022 | 39.62 | 40.03 | 39.60 | 39.95 | 39.95 | 14,800 |
27 May 2022 | 38.91 | 39.38 | 38.74 | 38.98 | 38.98 | 2,200 |
26 May 2022 | 38.58 | 38.98 | 38.42 | 38.53 | 38.53 | 9,000 |
25 May 2022 | 38.21 | 38.87 | 38.21 | 38.75 | 38.75 | 13,500 |
24 May 2022 | 37.50 | 37.94 | 37.45 | 37.94 | 37.94 | 19,200 |
23 May 2022 | 37.40 | 38.23 | 37.40 | 38.23 | 38.23 | 7,100 |
20 May 2022 | 36.96 | 37.49 | 36.53 | 37.49 | 37.49 | 10,000 |
19 May 2022 | 37.35 | 37.68 | 36.78 | 37.68 | 37.68 | 8,800 |
18 May 2022 | 38.84 | 39.89 | 38.45 | 38.45 | 38.45 | 5,700 |
17 May 2022 | 39.22 | 40.51 | 39.08 | 39.71 | 39.71 | 38,700 |
16 May 2022 | 38.94 | 39.61 | 38.89 | 39.22 | 39.22 | 13,000 |
13 May 2022 | 38.29 | 39.14 | 38.29 | 38.79 | 38.79 | 13,200 |
12 May 2022 | 38.01 | 38.34 | 37.55 | 38.01 | 38.01 | 20,600 |
11 May 2022 | 38.61 | 38.88 | 37.95 | 37.95 | 37.95 | 19,900 |
10 May 2022 | 38.33 | 38.59 | 37.85 | 38.50 | 38.50 | 46,400 |
09 May 2022 | 37.73 | 38.23 | 37.26 | 37.80 | 37.80 | 12,000 |
06 May 2022 | 38.00 | 38.10 | 37.40 | 37.87 | 37.87 | 26,000 |
05 May 2022 | 39.14 | 39.14 | 38.61 | 38.63 | 38.63 | 9,700 |
04 May 2022 | 38.74 | 39.69 | 38.37 | 39.69 | 39.69 | 12,900 |
03 May 2022 | 38.64 | 39.01 | 38.62 | 38.62 | 38.62 | 16,500 |
02 May 2022 | 39.06 | 39.06 | 38.04 | 38.33 | 38.33 | 14,500 |
29 Apr 2022 | 39.53 | 39.53 | 39.23 | 39.31 | 39.31 | 6,200 |
28 Apr 2022 | 38.78 | 39.63 | 38.78 | 39.35 | 39.35 | 9,900 |
27 Apr 2022 | 39.25 | 39.90 | 39.25 | 39.77 | 39.77 | 7,300 |
26 Apr 2022 | 41.08 | 41.12 | 39.68 | 40.20 | 40.20 | 12,900 |
25 Apr 2022 | 40.26 | 40.75 | 39.85 | 40.75 | 40.75 | 5,500 |
22 Apr 2022 | 41.02 | 41.22 | 40.60 | 40.60 | 40.60 | 6,200 |
21 Apr 2022 | 41.66 | 41.66 | 40.56 | 41.37 | 41.37 | 5,000 |
20 Apr 2022 | 40.69 | 40.95 | 40.61 | 40.61 | 40.61 | 6,400 |
19 Apr 2022 | 38.81 | 39.54 | 38.73 | 39.54 | 39.54 | 18,600 |
18 Apr 2022 | 40.20 | 40.20 | 38.51 | 40.20 | 40.20 | 5,700 |
14 Apr 2022 | 39.25 | 40.03 | 38.97 | 39.34 | 39.34 | 11,600 |
13 Apr 2022 | 38.50 | 39.32 | 38.34 | 38.94 | 38.94 | 15,700 |
12 Apr 2022 | 38.84 | 39.10 | 38.30 | 38.95 | 38.95 | 20,400 |
11 Apr 2022 | 39.07 | 39.71 | 38.99 | 39.71 | 39.71 | 9,300 |
08 Apr 2022 | 38.85 | 39.59 | 38.85 | 39.25 | 39.25 | 19,900 |
07 Apr 2022 | 38.66 | 39.19 | 38.43 | 39.03 | 39.03 | 9,900 |
06 Apr 2022 | 38.18 | 38.70 | 38.18 | 38.70 | 38.70 | 20,500 |
05 Apr 2022 | 38.72 | 39.10 | 38.33 | 38.91 | 38.91 | 37,400 |
04 Apr 2022 | 38.46 | 39.28 | 38.41 | 38.43 | 38.43 | 13,900 |
01 Apr 2022 | 39.38 | 39.64 | 39.20 | 39.23 | 39.23 | 9,700 |
31 Mar 2022 | 39.45 | 40.74 | 39.28 | 39.28 | 39.28 | 28,300 |
30 Mar 2022 | 40.21 | 40.67 | 40.02 | 40.15 | 40.15 | 14,000 |
29 Mar 2022 | 41.65 | 41.82 | 40.42 | 40.74 | 40.74 | 41,800 |
28 Mar 2022 | 39.41 | 40.05 | 39.24 | 39.35 | 39.35 | 31,800 |
25 Mar 2022 | 39.17 | 39.20 | 38.65 | 38.89 | 38.89 | 7,800 |
24 Mar 2022 | 38.69 | 39.38 | 38.69 | 39.38 | 39.38 | 4,400 |
23 Mar 2022 | 38.22 | 38.43 | 37.94 | 38.43 | 38.43 | 13,000 |
22 Mar 2022 | 38.44 | 39.70 | 38.24 | 38.56 | 38.56 | 36,200 |
21 Mar 2022 | 38.78 | 39.81 | 38.22 | 38.72 | 38.72 | 16,400 |
18 Mar 2022 | 38.32 | 39.87 | 38.30 | 39.87 | 39.87 | 13,600 |
17 Mar 2022 | 38.32 | 39.60 | 38.19 | 38.53 | 38.53 | 10,000 |
16 Mar 2022 | 38.27 | 39.48 | 38.13 | 38.65 | 38.65 | 9,500 |
15 Mar 2022 | 37.21 | 38.50 | 37.04 | 37.35 | 37.35 | 59,700 |
14 Mar 2022 | 37.21 | 37.34 | 36.91 | 36.95 | 36.95 | 31,000 |
11 Mar 2022 | 37.49 | 37.51 | 36.78 | 37.10 | 37.10 | 12,000 |
10 Mar 2022 | 37.08 | 37.72 | 36.60 | 37.42 | 37.42 | 77,300 |
09 Mar 2022 | 38.28 | 38.51 | 37.16 | 38.10 | 38.10 | 66,800 |
08 Mar 2022 | 34.94 | 36.20 | 34.51 | 35.22 | 35.22 | 133,700 |
07 Mar 2022 | 35.21 | 35.52 | 34.51 | 34.51 | 34.51 | 102,900 |
04 Mar 2022 | 37.00 | 37.00 | 36.32 | 36.34 | 36.34 | 49,000 |
03 Mar 2022 | 39.48 | 39.59 | 38.22 | 38.25 | 38.25 | 34,000 |
02 Mar 2022 | 39.30 | 40.84 | 39.30 | 39.50 | 39.50 | 48,700 |
01 Mar 2022 | 39.77 | 41.10 | 39.19 | 39.36 | 39.36 | 41,000 |
28 Feb 2022 | 40.91 | 41.48 | 40.16 | 40.58 | 40.58 | 20,300 |
25 Feb 2022 | 41.56 | 42.26 | 41.56 | 42.05 | 42.05 | 20,900 |
24 Feb 2022 | 41.00 | 41.01 | 39.94 | 40.90 | 40.90 | 17,900 |
23 Feb 2022 | 42.88 | 43.78 | 42.33 | 43.03 | 43.03 | 12,500 |
22 Feb 2022 | 43.58 | 43.58 | 42.32 | 42.94 | 42.94 | 5,300 |
18 Feb 2022 | 45.21 | 45.21 | 44.58 | 44.70 | 44.70 | 17,200 |
17 Feb 2022 | 44.94 | 45.23 | 44.94 | 45.14 | 45.14 | 31,300 |
16 Feb 2022 | 44.28 | 44.83 | 44.28 | 44.82 | 44.82 | 7,200 |
15 Feb 2022 | 43.81 | 44.25 | 43.81 | 44.25 | 44.25 | 18,200 |
14 Feb 2022 | 42.82 | 42.88 | 42.49 | 42.86 | 42.86 | 5,200 |
11 Feb 2022 | 44.00 | 44.74 | 43.14 | 43.17 | 43.17 | 5,400 |
10 Feb 2022 | 44.29 | 44.33 | 43.52 | 43.72 | 43.72 | 5,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |