Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 34.80 | 36.04 | 34.08 | 34.93 | 34.93 | 501,800 |
30 Jun 2022 | 35.29 | 35.39 | 32.70 | 34.39 | 34.39 | 570,200 |
29 Jun 2022 | 35.74 | 36.82 | 34.81 | 36.15 | 36.15 | 537,300 |
28 Jun 2022 | 39.73 | 40.60 | 36.22 | 36.32 | 36.32 | 975,400 |
27 Jun 2022 | 40.18 | 40.68 | 38.20 | 39.56 | 39.56 | 746,300 |
24 Jun 2022 | 38.00 | 39.67 | 37.92 | 39.47 | 39.47 | 623,800 |
23 Jun 2022 | 35.15 | 37.51 | 34.08 | 37.50 | 37.50 | 625,600 |
22 Jun 2022 | 32.54 | 35.30 | 32.30 | 34.79 | 34.79 | 610,300 |
21 Jun 2022 | 34.20 | 35.65 | 33.26 | 33.28 | 33.28 | 787,300 |
17 Jun 2022 | 32.89 | 34.25 | 32.31 | 33.28 | 33.28 | 964,800 |
16 Jun 2022 | 34.37 | 34.60 | 31.73 | 32.64 | 32.64 | 1,064,000 |
15 Jun 2022 | 33.73 | 36.63 | 33.73 | 35.91 | 35.91 | 785,600 |
14 Jun 2022 | 34.63 | 35.20 | 33.03 | 33.76 | 33.76 | 771,700 |
13 Jun 2022 | 35.75 | 36.63 | 33.61 | 34.11 | 34.11 | 855,300 |
10 Jun 2022 | 39.20 | 39.86 | 37.66 | 37.90 | 37.90 | 679,300 |
09 Jun 2022 | 41.15 | 41.84 | 40.19 | 40.43 | 40.43 | 628,700 |
08 Jun 2022 | 41.30 | 43.30 | 41.30 | 41.81 | 41.81 | 522,400 |
07 Jun 2022 | 40.57 | 41.98 | 39.71 | 41.30 | 41.30 | 692,300 |
06 Jun 2022 | 42.99 | 43.90 | 40.07 | 41.75 | 41.75 | 898,800 |
03 Jun 2022 | 42.28 | 43.45 | 41.28 | 41.83 | 41.83 | 817,400 |
02 Jun 2022 | 39.84 | 44.36 | 39.43 | 43.65 | 43.65 | 927,300 |
01 Jun 2022 | 43.04 | 43.74 | 39.93 | 40.32 | 40.32 | 752,700 |
31 May 2022 | 42.92 | 44.00 | 41.00 | 42.31 | 42.31 | 3,845,900 |
27 May 2022 | 40.25 | 43.08 | 40.25 | 42.95 | 42.95 | 956,200 |
26 May 2022 | 37.31 | 40.52 | 37.02 | 39.78 | 39.78 | 924,400 |
25 May 2022 | 35.97 | 37.64 | 35.50 | 37.20 | 37.20 | 733,800 |
24 May 2022 | 37.66 | 37.66 | 34.83 | 35.89 | 35.89 | 1,053,500 |
23 May 2022 | 38.76 | 38.78 | 35.81 | 38.56 | 38.56 | 1,075,600 |
20 May 2022 | 40.59 | 41.26 | 37.59 | 38.93 | 38.93 | 979,500 |
19 May 2022 | 37.57 | 41.56 | 37.50 | 39.66 | 39.66 | 2,155,300 |
18 May 2022 | 40.24 | 41.42 | 37.19 | 37.60 | 37.60 | 2,303,700 |
17 May 2022 | 39.00 | 41.95 | 38.07 | 41.68 | 41.68 | 2,271,000 |
16 May 2022 | 37.59 | 40.16 | 36.46 | 37.05 | 37.05 | 2,260,600 |
13 May 2022 | 35.93 | 39.10 | 35.93 | 38.42 | 38.42 | 2,537,800 |
12 May 2022 | 29.27 | 34.69 | 29.27 | 34.46 | 34.46 | 4,097,800 |
11 May 2022 | 31.00 | 33.31 | 29.04 | 30.39 | 30.39 | 6,378,300 |
10 May 2022 | 44.51 | 45.92 | 38.87 | 40.87 | 40.87 | 2,562,600 |
09 May 2022 | 45.50 | 47.03 | 42.00 | 42.87 | 42.87 | 1,340,500 |
06 May 2022 | 50.63 | 51.00 | 46.70 | 47.05 | 47.05 | 1,445,300 |
05 May 2022 | 56.30 | 56.42 | 50.79 | 51.38 | 51.38 | 1,106,600 |
04 May 2022 | 54.25 | 58.19 | 51.45 | 58.13 | 58.13 | 1,118,100 |
03 May 2022 | 55.85 | 56.51 | 53.60 | 54.88 | 54.88 | 617,500 |
02 May 2022 | 52.14 | 56.63 | 51.24 | 56.27 | 56.27 | 604,500 |
29 Apr 2022 | 54.92 | 57.63 | 53.16 | 53.25 | 53.25 | 780,500 |
28 Apr 2022 | 53.23 | 56.68 | 50.72 | 55.79 | 55.79 | 1,135,900 |
27 Apr 2022 | 53.13 | 54.93 | 51.10 | 51.50 | 51.50 | 667,900 |
26 Apr 2022 | 56.84 | 57.48 | 53.12 | 53.57 | 53.57 | 723,600 |
25 Apr 2022 | 53.95 | 59.39 | 53.88 | 57.89 | 57.89 | 937,100 |
22 Apr 2022 | 55.95 | 58.72 | 53.57 | 54.77 | 54.77 | 797,900 |
21 Apr 2022 | 59.10 | 60.83 | 54.68 | 56.38 | 56.38 | 875,500 |
20 Apr 2022 | 63.48 | 63.53 | 58.29 | 58.37 | 58.37 | 840,900 |
19 Apr 2022 | 60.39 | 65.04 | 60.23 | 63.80 | 63.80 | 767,900 |
18 Apr 2022 | 62.76 | 63.49 | 59.69 | 61.32 | 61.32 | 651,600 |
14 Apr 2022 | 67.29 | 68.18 | 62.79 | 63.75 | 63.75 | 935,300 |
13 Apr 2022 | 66.16 | 68.71 | 65.21 | 67.87 | 67.87 | 556,200 |
12 Apr 2022 | 71.41 | 73.18 | 66.29 | 66.58 | 66.58 | 654,400 |
11 Apr 2022 | 66.47 | 70.70 | 65.23 | 69.49 | 69.49 | 643,700 |
08 Apr 2022 | 68.19 | 69.09 | 66.03 | 67.82 | 67.82 | 777,100 |
07 Apr 2022 | 68.34 | 70.97 | 65.78 | 68.84 | 68.84 | 707,800 |
06 Apr 2022 | 72.00 | 72.62 | 67.30 | 69.26 | 69.26 | 939,100 |
05 Apr 2022 | 80.78 | 80.78 | 73.11 | 74.08 | 74.08 | 801,500 |
04 Apr 2022 | 77.62 | 81.69 | 77.62 | 80.01 | 80.01 | 717,000 |
01 Apr 2022 | 77.50 | 79.71 | 76.16 | 76.95 | 76.95 | 503,400 |
31 Mar 2022 | 78.61 | 81.76 | 75.91 | 76.07 | 76.07 | 752,600 |
30 Mar 2022 | 80.09 | 82.09 | 77.44 | 78.33 | 78.33 | 782,900 |
29 Mar 2022 | 80.00 | 83.18 | 78.30 | 82.37 | 82.37 | 894,200 |
28 Mar 2022 | 73.30 | 78.42 | 73.30 | 77.99 | 77.99 | 794,600 |
25 Mar 2022 | 75.97 | 75.97 | 70.80 | 72.78 | 72.78 | 732,600 |
24 Mar 2022 | 75.00 | 76.20 | 71.29 | 75.91 | 75.91 | 692,100 |
23 Mar 2022 | 74.11 | 79.18 | 71.49 | 74.28 | 74.28 | 733,900 |
22 Mar 2022 | 72.11 | 77.07 | 71.96 | 75.39 | 75.39 | 697,300 |
21 Mar 2022 | 73.47 | 74.50 | 70.21 | 72.19 | 72.19 | 562,900 |
18 Mar 2022 | 66.99 | 74.14 | 66.51 | 74.01 | 74.01 | 951,400 |
17 Mar 2022 | 64.12 | 67.48 | 62.62 | 67.13 | 67.13 | 827,900 |
16 Mar 2022 | 61.25 | 65.21 | 61.15 | 64.65 | 64.65 | 1,194,300 |
15 Mar 2022 | 58.14 | 60.17 | 55.81 | 59.64 | 59.64 | 955,700 |
14 Mar 2022 | 61.56 | 65.28 | 57.67 | 58.34 | 58.34 | 1,252,200 |
11 Mar 2022 | 70.00 | 70.00 | 63.26 | 63.28 | 63.28 | 749,300 |
10 Mar 2022 | 69.71 | 70.18 | 66.46 | 68.19 | 68.19 | 471,600 |
09 Mar 2022 | 71.50 | 72.98 | 70.13 | 71.50 | 71.50 | 578,500 |
08 Mar 2022 | 66.00 | 71.97 | 63.37 | 69.54 | 69.54 | 1,128,700 |
07 Mar 2022 | 70.00 | 72.04 | 65.74 | 66.17 | 66.17 | 1,016,300 |
04 Mar 2022 | 73.47 | 75.56 | 69.28 | 69.78 | 69.78 | 699,900 |
03 Mar 2022 | 78.58 | 79.75 | 72.31 | 73.85 | 73.85 | 875,500 |
02 Mar 2022 | 77.99 | 78.77 | 73.11 | 78.24 | 78.24 | 808,000 |
01 Mar 2022 | 78.35 | 79.64 | 76.23 | 77.44 | 77.44 | 757,500 |
28 Feb 2022 | 75.94 | 79.00 | 71.95 | 78.91 | 78.91 | 968,600 |
25 Feb 2022 | 74.11 | 75.00 | 69.68 | 74.95 | 74.95 | 1,058,100 |
24 Feb 2022 | 62.52 | 73.98 | 61.23 | 73.85 | 73.85 | 1,335,700 |
23 Feb 2022 | 70.26 | 71.95 | 65.21 | 65.63 | 65.63 | 1,093,200 |
22 Feb 2022 | 70.00 | 73.53 | 68.58 | 70.09 | 70.09 | 1,035,800 |
18 Feb 2022 | 77.41 | 78.12 | 68.99 | 70.69 | 70.69 | 2,887,500 |
17 Feb 2022 | 88.99 | 89.91 | 77.50 | 78.46 | 78.46 | 4,883,600 |
16 Feb 2022 | 83.26 | 83.63 | 74.07 | 75.84 | 75.84 | 2,643,400 |
15 Feb 2022 | 84.08 | 85.99 | 81.04 | 84.92 | 84.92 | 963,900 |
14 Feb 2022 | 81.00 | 84.38 | 79.74 | 82.20 | 82.20 | 796,900 |
11 Feb 2022 | 82.16 | 86.60 | 80.22 | 81.03 | 81.03 | 1,196,000 |
10 Feb 2022 | 86.83 | 94.37 | 85.25 | 85.83 | 85.83 | 1,634,000 |
09 Feb 2022 | 85.87 | 88.43 | 83.01 | 88.22 | 88.22 | 949,500 |
08 Feb 2022 | 79.99 | 83.93 | 78.83 | 83.52 | 83.52 | 565,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |