Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jul 2022 | 38.83 | 39.46 | 38.60 | 39.46 | 39.46 | 217,127 |
06 Jul 2022 | 39.80 | 40.20 | 38.98 | 39.13 | 39.13 | 254,000 |
05 Jul 2022 | 36.77 | 39.67 | 36.35 | 39.60 | 39.60 | 362,400 |
01 Jul 2022 | 37.13 | 38.14 | 36.75 | 37.41 | 37.41 | 392,900 |
30 Jun 2022 | 38.33 | 38.36 | 35.41 | 36.75 | 36.75 | 1,019,500 |
29 Jun 2022 | 40.23 | 40.55 | 38.67 | 39.47 | 39.47 | 386,800 |
28 Jun 2022 | 42.97 | 43.29 | 40.63 | 40.67 | 40.67 | 915,200 |
27 Jun 2022 | 43.55 | 43.55 | 42.06 | 42.97 | 42.97 | 209,200 |
24 Jun 2022 | 42.69 | 43.55 | 42.52 | 43.04 | 43.04 | 361,700 |
23 Jun 2022 | 40.63 | 42.77 | 40.63 | 42.39 | 42.39 | 348,800 |
22 Jun 2022 | 39.52 | 41.05 | 39.52 | 40.62 | 40.62 | 405,000 |
21 Jun 2022 | 43.00 | 43.12 | 40.34 | 40.43 | 40.43 | 318,400 |
17 Jun 2022 | 41.52 | 42.66 | 41.52 | 42.51 | 42.51 | 745,900 |
16 Jun 2022 | 40.00 | 41.46 | 39.26 | 41.16 | 41.16 | 442,500 |
15 Jun 2022 | 40.34 | 42.04 | 40.23 | 41.47 | 41.47 | 317,700 |
14 Jun 2022 | 39.92 | 40.28 | 38.89 | 39.89 | 39.89 | 460,600 |
13 Jun 2022 | 38.88 | 39.87 | 37.87 | 39.13 | 39.13 | 558,100 |
10 Jun 2022 | 41.55 | 42.34 | 40.28 | 40.51 | 40.51 | 275,400 |
09 Jun 2022 | 44.62 | 45.00 | 42.69 | 42.69 | 42.69 | 251,200 |
08 Jun 2022 | 45.29 | 46.47 | 44.76 | 45.04 | 45.04 | 225,300 |
07 Jun 2022 | 43.20 | 45.30 | 42.83 | 45.29 | 45.29 | 512,700 |
06 Jun 2022 | 45.10 | 45.26 | 43.99 | 44.15 | 44.15 | 207,700 |
03 Jun 2022 | 46.05 | 46.23 | 44.35 | 44.84 | 44.84 | 270,000 |
02 Jun 2022 | 45.36 | 46.97 | 45.25 | 46.74 | 46.74 | 243,500 |
01 Jun 2022 | 47.89 | 48.13 | 45.55 | 45.55 | 45.55 | 447,600 |
31 May 2022 | 48.40 | 48.87 | 47.03 | 47.59 | 47.59 | 353,900 |
27 May 2022 | 46.36 | 48.21 | 46.36 | 48.21 | 48.21 | 202,800 |
26 May 2022 | 45.42 | 47.36 | 45.42 | 46.07 | 46.07 | 225,400 |
25 May 2022 | 43.91 | 45.72 | 43.91 | 45.10 | 45.10 | 447,500 |
24 May 2022 | 45.53 | 45.53 | 43.50 | 44.13 | 44.13 | 230,300 |
23 May 2022 | 46.41 | 46.86 | 45.72 | 46.38 | 46.38 | 356,100 |
20 May 2022 | 47.56 | 47.79 | 44.61 | 46.17 | 46.17 | 370,500 |
19 May 2022 | 46.77 | 47.82 | 46.38 | 46.71 | 46.71 | 470,100 |
18 May 2022 | 48.08 | 49.35 | 46.82 | 47.24 | 47.24 | 440,900 |
17 May 2022 | 47.71 | 49.34 | 47.10 | 49.33 | 49.33 | 342,300 |
16 May 2022 | 46.44 | 47.69 | 46.08 | 46.52 | 46.52 | 376,400 |
13 May 2022 | 45.33 | 47.78 | 45.33 | 47.56 | 47.56 | 340,500 |
12 May 2022 | 42.50 | 45.23 | 42.35 | 44.63 | 44.63 | 1,128,900 |
11 May 2022 | 47.01 | 47.72 | 43.08 | 43.17 | 43.17 | 557,900 |
10 May 2022 | 50.00 | 50.23 | 46.06 | 47.27 | 47.27 | 754,500 |
09 May 2022 | 50.98 | 52.59 | 49.25 | 49.28 | 49.28 | 732,700 |
06 May 2022 | 50.73 | 52.50 | 49.24 | 52.00 | 52.00 | 951,200 |
05 May 2022 | 54.43 | 54.43 | 51.52 | 53.09 | 53.09 | 987,200 |
04 May 2022 | 53.25 | 56.45 | 52.67 | 56.28 | 56.28 | 1,080,200 |
03 May 2022 | 52.47 | 53.86 | 51.80 | 53.03 | 53.03 | 497,000 |
02 May 2022 | 50.47 | 52.95 | 50.42 | 52.91 | 52.91 | 532,300 |
29 Apr 2022 | 50.28 | 51.71 | 50.13 | 50.65 | 50.65 | 327,800 |
28 Apr 2022 | 49.32 | 50.77 | 48.45 | 50.36 | 50.36 | 440,000 |
27 Apr 2022 | 49.24 | 50.87 | 48.56 | 48.90 | 48.90 | 468,000 |
26 Apr 2022 | 50.28 | 50.92 | 48.55 | 49.16 | 49.16 | 304,200 |
25 Apr 2022 | 48.41 | 51.31 | 48.36 | 51.26 | 51.26 | 675,200 |
22 Apr 2022 | 49.67 | 50.82 | 48.61 | 49.28 | 49.28 | 717,300 |
21 Apr 2022 | 52.09 | 52.18 | 49.79 | 49.90 | 49.90 | 433,600 |
20 Apr 2022 | 53.34 | 53.34 | 50.91 | 51.81 | 51.81 | 323,700 |
19 Apr 2022 | 52.46 | 53.51 | 51.86 | 52.94 | 52.94 | 640,200 |
18 Apr 2022 | 54.15 | 54.51 | 51.60 | 52.46 | 52.46 | 396,900 |
14 Apr 2022 | 56.77 | 57.34 | 54.14 | 54.15 | 54.15 | 503,500 |
13 Apr 2022 | 56.43 | 58.17 | 55.92 | 57.11 | 57.11 | 608,600 |
12 Apr 2022 | 58.89 | 60.21 | 55.93 | 56.09 | 56.09 | 624,900 |
11 Apr 2022 | 57.01 | 58.84 | 56.58 | 58.05 | 58.05 | 457,400 |
08 Apr 2022 | 58.83 | 59.21 | 57.55 | 57.61 | 57.61 | 280,200 |
07 Apr 2022 | 58.75 | 59.56 | 57.79 | 59.01 | 59.01 | 353,100 |
06 Apr 2022 | 59.85 | 59.85 | 56.90 | 58.79 | 58.79 | 422,800 |
05 Apr 2022 | 65.47 | 65.47 | 60.91 | 61.01 | 61.01 | 317,900 |
04 Apr 2022 | 63.99 | 65.61 | 63.66 | 65.33 | 65.33 | 216,600 |
01 Apr 2022 | 63.88 | 64.45 | 62.23 | 63.47 | 63.47 | 244,400 |
31 Mar 2022 | 66.01 | 66.21 | 63.26 | 63.40 | 63.40 | 301,900 |
30 Mar 2022 | 68.27 | 68.51 | 65.28 | 66.17 | 66.17 | 238,100 |
29 Mar 2022 | 66.50 | 69.55 | 66.50 | 68.74 | 68.74 | 495,800 |
28 Mar 2022 | 64.98 | 67.40 | 64.91 | 66.03 | 66.03 | 354,000 |
25 Mar 2022 | 67.60 | 68.12 | 64.06 | 65.05 | 65.05 | 499,900 |
24 Mar 2022 | 66.05 | 68.94 | 64.93 | 67.71 | 67.71 | 1,438,500 |
23 Mar 2022 | 61.45 | 62.05 | 59.79 | 60.16 | 60.16 | 297,700 |
22 Mar 2022 | 58.55 | 61.60 | 58.55 | 61.54 | 61.54 | 324,900 |
21 Mar 2022 | 58.82 | 60.12 | 57.59 | 58.57 | 58.57 | 474,200 |
18 Mar 2022 | 59.00 | 61.42 | 58.43 | 59.16 | 59.16 | 738,500 |
17 Mar 2022 | 57.49 | 59.43 | 57.36 | 59.31 | 59.31 | 234,600 |
16 Mar 2022 | 56.60 | 58.32 | 55.78 | 57.93 | 57.93 | 268,900 |
15 Mar 2022 | 53.43 | 56.00 | 53.14 | 55.47 | 55.47 | 375,500 |
14 Mar 2022 | 56.91 | 57.14 | 53.62 | 54.05 | 54.05 | 500,100 |
11 Mar 2022 | 59.20 | 59.20 | 56.82 | 57.32 | 57.32 | 350,100 |
10 Mar 2022 | 59.87 | 59.96 | 57.00 | 58.98 | 58.98 | 340,400 |
09 Mar 2022 | 64.07 | 64.49 | 60.53 | 60.87 | 60.87 | 358,200 |
08 Mar 2022 | 60.60 | 65.21 | 59.82 | 62.99 | 62.99 | 522,300 |
07 Mar 2022 | 60.26 | 61.90 | 59.67 | 61.23 | 61.23 | 346,600 |
04 Mar 2022 | 61.54 | 62.65 | 59.47 | 60.74 | 60.74 | 385,800 |
03 Mar 2022 | 63.34 | 63.36 | 60.13 | 61.92 | 61.92 | 299,000 |
02 Mar 2022 | 61.83 | 64.01 | 60.86 | 63.09 | 63.09 | 522,400 |
01 Mar 2022 | 61.83 | 62.45 | 60.00 | 61.34 | 61.34 | 640,800 |
28 Feb 2022 | 61.65 | 62.94 | 60.98 | 62.16 | 62.16 | 330,300 |
25 Feb 2022 | 60.14 | 62.40 | 58.50 | 62.40 | 62.40 | 589,100 |
24 Feb 2022 | 53.89 | 60.07 | 53.10 | 60.01 | 60.01 | 466,800 |
23 Feb 2022 | 56.75 | 57.65 | 55.82 | 56.11 | 56.11 | 450,800 |
22 Feb 2022 | 58.33 | 58.69 | 56.41 | 56.49 | 56.49 | 451,500 |
18 Feb 2022 | 60.31 | 61.15 | 58.58 | 59.10 | 59.10 | 463,100 |
17 Feb 2022 | 62.57 | 63.00 | 60.06 | 60.61 | 60.61 | 401,600 |
16 Feb 2022 | 64.11 | 64.51 | 63.10 | 63.15 | 63.15 | 476,800 |
15 Feb 2022 | 65.79 | 66.55 | 64.22 | 64.65 | 64.65 | 282,500 |
14 Feb 2022 | 64.26 | 67.20 | 64.05 | 64.28 | 64.28 | 443,300 |
11 Feb 2022 | 61.51 | 67.41 | 61.51 | 64.52 | 64.52 | 778,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |