Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jul 2022 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 595 |
06 Jul 2022 | 39.45 | 39.78 | 39.00 | 39.76 | 39.76 | 2,400 |
05 Jul 2022 | 38.59 | 39.71 | 38.11 | 38.11 | 38.11 | 2,600 |
01 Jul 2022 | 38.34 | 38.75 | 37.98 | 37.98 | 37.98 | 3,400 |
30 Jun 2022 | 38.17 | 38.72 | 38.17 | 38.72 | 38.72 | 1,600 |
29 Jun 2022 | 38.81 | 38.81 | 38.77 | 38.77 | 38.77 | 4,300 |
28 Jun 2022 | 38.77 | 38.97 | 38.77 | 38.97 | 38.97 | 2,000 |
27 Jun 2022 | 39.80 | 39.80 | 39.77 | 39.77 | 39.77 | 1,400 |
24 Jun 2022 | 37.68 | 39.28 | 37.68 | 39.28 | 39.28 | 35,300 |
23 Jun 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 300 |
22 Jun 2022 | 36.59 | 36.97 | 36.59 | 36.90 | 36.90 | 6,300 |
21 Jun 2022 | 36.45 | 37.47 | 36.45 | 37.26 | 37.26 | 2,700 |
17 Jun 2022 | 35.01 | 36.31 | 35.01 | 35.49 | 35.49 | 2,700 |
16 Jun 2022 | 36.34 | 38.64 | 36.07 | 36.23 | 36.23 | 17,200 |
15 Jun 2022 | 36.81 | 38.25 | 36.81 | 37.14 | 37.14 | 45,100 |
14 Jun 2022 | 37.10 | 37.46 | 36.66 | 37.23 | 37.23 | 2,400 |
13 Jun 2022 | 37.20 | 39.24 | 36.65 | 36.65 | 36.65 | 3,800 |
10 Jun 2022 | 40.66 | 40.74 | 40.02 | 40.02 | 40.02 | 4,900 |
09 Jun 2022 | 42.70 | 42.71 | 41.81 | 41.81 | 41.81 | 3,700 |
08 Jun 2022 | 41.81 | 42.00 | 41.04 | 41.37 | 41.37 | 4,600 |
07 Jun 2022 | 40.70 | 41.25 | 40.70 | 40.77 | 40.77 | 3,100 |
06 Jun 2022 | 41.77 | 42.09 | 41.15 | 41.66 | 41.66 | 3,000 |
03 Jun 2022 | 40.70 | 41.42 | 40.58 | 40.77 | 40.77 | 1,300 |
02 Jun 2022 | 40.58 | 41.63 | 40.58 | 40.74 | 40.74 | 3,800 |
01 Jun 2022 | 40.67 | 40.67 | 40.12 | 40.17 | 40.17 | 14,600 |
31 May 2022 | 41.37 | 42.22 | 41.37 | 42.22 | 42.22 | 700 |
27 May 2022 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 300 |
26 May 2022 | 41.22 | 42.47 | 41.22 | 42.47 | 42.47 | 1,500 |
25 May 2022 | 39.95 | 40.29 | 39.95 | 40.29 | 40.29 | 400 |
24 May 2022 | 39.57 | 40.36 | 39.57 | 40.24 | 40.24 | 700 |
23 May 2022 | 40.81 | 41.50 | 40.81 | 41.13 | 41.13 | 1,500 |
20 May 2022 | 41.25 | 41.25 | 39.95 | 40.00 | 40.00 | 2,400 |
19 May 2022 | 39.25 | 40.17 | 39.16 | 39.22 | 39.22 | 1,800 |
18 May 2022 | 39.55 | 39.55 | 38.58 | 39.09 | 39.09 | 6,600 |
17 May 2022 | 39.38 | 39.70 | 39.16 | 39.60 | 39.60 | 6,000 |
16 May 2022 | 39.40 | 39.68 | 39.07 | 39.18 | 39.18 | 10,500 |
13 May 2022 | 39.42 | 39.50 | 39.13 | 39.40 | 39.40 | 18,300 |
12 May 2022 | 35.25 | 35.25 | 34.47 | 34.47 | 34.47 | 3,200 |
11 May 2022 | 36.65 | 37.88 | 36.41 | 36.41 | 36.41 | 5,300 |
10 May 2022 | 37.90 | 37.90 | 36.60 | 37.03 | 37.03 | 15,700 |
09 May 2022 | 37.98 | 37.98 | 37.20 | 37.48 | 37.48 | 6,200 |
06 May 2022 | 39.50 | 39.98 | 38.82 | 39.98 | 39.98 | 9,600 |
05 May 2022 | 40.73 | 40.73 | 39.60 | 39.60 | 39.60 | 2,200 |
04 May 2022 | 40.29 | 42.05 | 40.29 | 42.05 | 42.05 | 1,500 |
03 May 2022 | 39.91 | 41.48 | 39.91 | 40.53 | 40.53 | 900 |
02 May 2022 | 40.08 | 40.08 | 39.98 | 40.04 | 40.04 | 2,300 |
29 Apr 2022 | 41.81 | 41.93 | 41.21 | 41.21 | 41.21 | 800 |
28 Apr 2022 | 39.39 | 41.03 | 39.39 | 41.03 | 41.03 | 800 |
27 Apr 2022 | 41.72 | 41.72 | 40.27 | 40.27 | 40.27 | 4,800 |
26 Apr 2022 | 39.86 | 40.58 | 39.56 | 39.56 | 39.56 | 5,500 |
25 Apr 2022 | 40.17 | 40.17 | 38.98 | 39.54 | 39.54 | 3,600 |
22 Apr 2022 | 42.50 | 42.62 | 41.30 | 41.30 | 41.30 | 1,700 |
21 Apr 2022 | 43.59 | 43.59 | 42.53 | 42.53 | 42.53 | 1,300 |
20 Apr 2022 | 44.08 | 44.08 | 43.87 | 43.87 | 43.87 | 800 |
19 Apr 2022 | 42.75 | 43.20 | 42.67 | 43.00 | 43.00 | 3,300 |
18 Apr 2022 | 43.64 | 44.18 | 43.64 | 44.18 | 44.18 | 800 |
14 Apr 2022 | 45.93 | 45.93 | 45.32 | 45.32 | 45.32 | 800 |
13 Apr 2022 | 44.00 | 44.86 | 43.90 | 44.35 | 44.35 | 1,400 |
12 Apr 2022 | 43.38 | 43.67 | 43.38 | 43.67 | 43.67 | 800 |
11 Apr 2022 | 44.39 | 44.39 | 44.00 | 44.00 | 44.00 | 400 |
08 Apr 2022 | 46.00 | 46.30 | 45.05 | 45.55 | 45.55 | 900 |
07 Apr 2022 | 45.88 | 45.88 | 45.75 | 45.75 | 45.75 | 2,100 |
06 Apr 2022 | 45.87 | 45.87 | 45.38 | 45.38 | 45.38 | 700 |
05 Apr 2022 | 47.60 | 47.76 | 47.52 | 47.76 | 47.76 | 4,700 |
04 Apr 2022 | 45.74 | 48.00 | 45.74 | 47.87 | 47.87 | 2,600 |
01 Apr 2022 | 46.50 | 46.50 | 45.39 | 45.39 | 45.39 | 900 |
31 Mar 2022 | 44.27 | 46.83 | 44.27 | 45.22 | 45.22 | 5,800 |
30 Mar 2022 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 2,000 |
29 Mar 2022 | 44.51 | 45.98 | 44.47 | 44.82 | 44.82 | 3,700 |
28 Mar 2022 | 43.77 | 44.28 | 43.77 | 44.09 | 44.09 | 2,400 |
25 Mar 2022 | 43.18 | 44.50 | 43.18 | 44.48 | 44.48 | 3,300 |
24 Mar 2022 | 44.65 | 45.00 | 44.42 | 45.00 | 45.00 | 2,100 |
23 Mar 2022 | 44.75 | 44.75 | 43.87 | 43.87 | 43.87 | 5,800 |
22 Mar 2022 | 42.84 | 43.49 | 42.45 | 43.49 | 43.49 | 10,800 |
21 Mar 2022 | 42.74 | 43.10 | 41.10 | 41.10 | 41.10 | 1,100 |
18 Mar 2022 | 42.45 | 43.24 | 41.95 | 43.24 | 43.24 | 16,200 |
17 Mar 2022 | 40.30 | 40.50 | 39.90 | 40.00 | 40.00 | 1,400 |
16 Mar 2022 | 39.70 | 41.50 | 39.70 | 41.50 | 41.50 | 27,600 |
15 Mar 2022 | 35.95 | 37.22 | 35.95 | 36.58 | 36.58 | 4,300 |
14 Mar 2022 | 37.33 | 38.46 | 36.63 | 37.42 | 37.42 | 5,000 |
11 Mar 2022 | 38.50 | 38.80 | 37.55 | 37.55 | 37.55 | 27,400 |
10 Mar 2022 | 41.07 | 41.19 | 39.95 | 40.22 | 40.22 | 7,000 |
09 Mar 2022 | 41.42 | 41.70 | 40.48 | 41.70 | 41.70 | 27,800 |
08 Mar 2022 | 39.93 | 39.93 | 38.00 | 38.72 | 38.72 | 7,700 |
07 Mar 2022 | 41.90 | 42.13 | 40.38 | 40.38 | 40.38 | 3,600 |
04 Mar 2022 | 41.70 | 43.00 | 41.70 | 42.57 | 42.57 | 2,600 |
03 Mar 2022 | 44.29 | 44.65 | 43.95 | 44.04 | 44.04 | 900 |
02 Mar 2022 | 44.60 | 45.37 | 44.60 | 45.23 | 45.23 | 1,900 |
01 Mar 2022 | 46.04 | 46.04 | 44.87 | 44.87 | 44.87 | 2,700 |
28 Feb 2022 | 43.21 | 45.22 | 43.21 | 44.64 | 44.64 | 1,100 |
25 Feb 2022 | 44.95 | 44.95 | 43.73 | 43.73 | 43.73 | 1,700 |
24 Feb 2022 | 42.00 | 42.63 | 40.70 | 42.63 | 42.63 | 3,000 |
23 Feb 2022 | 45.00 | 45.27 | 44.60 | 45.27 | 45.27 | 3,500 |
22 Feb 2022 | 44.37 | 45.74 | 44.20 | 45.20 | 45.20 | 4,500 |
18 Feb 2022 | 44.25 | 44.60 | 43.44 | 43.44 | 43.44 | 4,200 |
17 Feb 2022 | 45.00 | 45.03 | 44.09 | 44.25 | 44.25 | 1,000 |
16 Feb 2022 | 45.30 | 45.64 | 45.03 | 45.08 | 45.08 | 2,000 |
15 Feb 2022 | 45.75 | 46.37 | 45.00 | 46.37 | 46.37 | 10,300 |
14 Feb 2022 | 46.94 | 46.94 | 45.50 | 45.50 | 45.50 | 3,100 |
11 Feb 2022 | 45.67 | 47.09 | 45.67 | 46.14 | 46.14 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |