Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jul 2022 | 31.62 | 31.62 | 30.85 | 31.16 | 31.16 | 4,114 |
06 Jul 2022 | 32.00 | 32.18 | 31.03 | 31.80 | 31.80 | 5,700 |
05 Jul 2022 | 32.70 | 32.70 | 32.04 | 32.10 | 32.10 | 5,600 |
01 Jul 2022 | 33.22 | 33.30 | 32.56 | 33.00 | 33.00 | 3,100 |
30 Jun 2022 | 33.82 | 33.82 | 32.47 | 33.15 | 33.15 | 6,800 |
29 Jun 2022 | 33.06 | 33.47 | 33.06 | 33.22 | 33.22 | 2,000 |
28 Jun 2022 | 34.82 | 34.82 | 33.45 | 34.07 | 34.07 | 7,600 |
27 Jun 2022 | 33.60 | 33.65 | 33.12 | 33.45 | 33.45 | 2,100 |
24 Jun 2022 | 33.00 | 34.30 | 33.00 | 33.40 | 33.40 | 4,400 |
23 Jun 2022 | 33.85 | 34.25 | 32.36 | 32.61 | 32.61 | 6,500 |
22 Jun 2022 | 34.15 | 35.08 | 33.15 | 33.35 | 33.35 | 7,100 |
21 Jun 2022 | 33.70 | 35.74 | 33.65 | 34.27 | 34.27 | 21,800 |
17 Jun 2022 | 34.44 | 34.45 | 33.12 | 33.12 | 33.12 | 9,500 |
16 Jun 2022 | 34.02 | 34.50 | 33.34 | 33.87 | 33.87 | 7,300 |
15 Jun 2022 | 34.87 | 35.27 | 34.15 | 34.91 | 34.91 | 21,500 |
14 Jun 2022 | 32.83 | 34.28 | 31.99 | 33.71 | 33.71 | 13,300 |
13 Jun 2022 | 32.75 | 33.30 | 32.32 | 32.60 | 32.60 | 12,300 |
10 Jun 2022 | 33.10 | 33.65 | 32.44 | 32.76 | 32.76 | 2,900 |
09 Jun 2022 | 33.10 | 34.71 | 33.09 | 33.14 | 33.14 | 3,000 |
08 Jun 2022 | 34.10 | 34.74 | 33.62 | 33.62 | 33.62 | 3,100 |
07 Jun 2022 | 33.06 | 35.73 | 33.06 | 34.88 | 34.88 | 8,700 |
06 Jun 2022 | 33.40 | 34.25 | 32.75 | 33.50 | 33.50 | 8,600 |
03 Jun 2022 | 34.75 | 34.75 | 33.32 | 33.61 | 33.61 | 2,100 |
02 Jun 2022 | 35.48 | 35.48 | 34.60 | 34.60 | 34.60 | 8,600 |
01 Jun 2022 | 36.35 | 36.35 | 34.50 | 35.10 | 35.10 | 9,100 |
31 May 2022 | 33.79 | 35.78 | 33.10 | 35.42 | 35.42 | 11,900 |
27 May 2022 | 34.05 | 35.80 | 31.68 | 33.75 | 33.75 | 7,800 |
26 May 2022 | 31.74 | 35.33 | 31.15 | 34.45 | 34.45 | 31,900 |
25 May 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 700 |
24 May 2022 | 31.82 | 32.79 | 31.72 | 31.75 | 31.75 | 5,700 |
23 May 2022 | 32.65 | 32.83 | 30.58 | 32.20 | 32.20 | 35,800 |
20 May 2022 | 32.89 | 32.89 | 32.12 | 32.12 | 32.12 | 900 |
19 May 2022 | 30.00 | 33.56 | 30.00 | 32.35 | 32.35 | 53,900 |
18 May 2022 | 32.55 | 33.15 | 29.50 | 30.12 | 30.12 | 55,900 |
17 May 2022 | 33.16 | 33.16 | 32.50 | 32.72 | 32.72 | 6,400 |
16 May 2022 | 34.00 | 34.00 | 32.70 | 32.70 | 32.70 | 8,000 |
13 May 2022 | 33.24 | 35.20 | 33.24 | 34.62 | 34.62 | 24,500 |
12 May 2022 | 32.41 | 33.70 | 30.34 | 32.85 | 32.85 | 20,600 |
11 May 2022 | 33.70 | 33.70 | 32.11 | 32.11 | 32.11 | 5,100 |
10 May 2022 | 34.19 | 34.48 | 34.00 | 34.00 | 34.00 | 2,100 |
09 May 2022 | 34.00 | 35.25 | 34.00 | 34.25 | 34.25 | 10,000 |
06 May 2022 | 36.06 | 36.06 | 34.04 | 34.35 | 34.35 | 3,800 |
05 May 2022 | 35.82 | 35.82 | 34.89 | 35.20 | 35.20 | 3,200 |
04 May 2022 | 34.90 | 35.41 | 34.64 | 35.19 | 35.19 | 1,300 |
03 May 2022 | 35.05 | 35.64 | 34.67 | 34.85 | 34.85 | 1,700 |
02 May 2022 | 35.98 | 37.24 | 35.06 | 35.06 | 35.06 | 33,200 |
29 Apr 2022 | 36.21 | 36.25 | 34.53 | 35.45 | 35.45 | 11,300 |
28 Apr 2022 | 36.25 | 36.25 | 35.27 | 35.97 | 35.97 | 7,400 |
27 Apr 2022 | 34.40 | 36.43 | 34.40 | 35.67 | 35.67 | 41,500 |
26 Apr 2022 | 35.11 | 35.11 | 34.35 | 34.36 | 34.36 | 3,500 |
25 Apr 2022 | 34.35 | 35.65 | 34.35 | 35.40 | 35.40 | 19,400 |
22 Apr 2022 | 35.00 | 37.72 | 34.10 | 34.46 | 34.46 | 9,000 |
21 Apr 2022 | 35.08 | 35.25 | 34.21 | 34.63 | 34.63 | 16,100 |
20 Apr 2022 | 34.91 | 35.28 | 34.34 | 34.46 | 34.46 | 5,600 |
19 Apr 2022 | 35.95 | 35.95 | 34.14 | 34.56 | 34.56 | 16,700 |
18 Apr 2022 | 34.70 | 36.59 | 34.15 | 35.60 | 35.60 | 31,300 |
14 Apr 2022 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 400 |
13 Apr 2022 | 34.35 | 35.86 | 34.05 | 34.96 | 34.96 | 25,200 |
12 Apr 2022 | 35.60 | 35.60 | 33.60 | 34.14 | 34.14 | 10,500 |
11 Apr 2022 | 34.34 | 34.95 | 33.91 | 34.40 | 34.40 | 1,900 |
08 Apr 2022 | 34.75 | 35.24 | 34.48 | 34.49 | 34.49 | 4,200 |
07 Apr 2022 | 34.85 | 35.00 | 34.34 | 34.96 | 34.96 | 3,600 |
06 Apr 2022 | 36.00 | 36.10 | 34.70 | 34.79 | 34.79 | 17,000 |
05 Apr 2022 | 36.99 | 36.99 | 36.40 | 36.54 | 36.54 | 3,500 |
04 Apr 2022 | 37.59 | 37.59 | 36.73 | 37.03 | 37.03 | 3,200 |
01 Apr 2022 | 37.72 | 37.90 | 36.72 | 37.27 | 37.27 | 7,400 |
31 Mar 2022 | 35.89 | 38.49 | 35.55 | 37.75 | 37.75 | 27,800 |
30 Mar 2022 | 36.01 | 36.14 | 35.70 | 35.90 | 35.90 | 5,100 |
29 Mar 2022 | 37.01 | 38.20 | 35.16 | 36.54 | 36.54 | 24,600 |
28 Mar 2022 | 36.70 | 37.60 | 35.22 | 37.55 | 37.55 | 11,400 |
25 Mar 2022 | 36.40 | 37.17 | 36.11 | 37.17 | 37.17 | 3,100 |
24 Mar 2022 | 35.85 | 37.19 | 35.85 | 36.79 | 36.79 | 12,700 |
23 Mar 2022 | 36.41 | 37.09 | 35.11 | 35.30 | 35.30 | 11,500 |
22 Mar 2022 | 37.00 | 37.31 | 36.69 | 36.89 | 36.89 | 4,900 |
21 Mar 2022 | 37.00 | 37.46 | 36.82 | 36.83 | 36.83 | 6,100 |
18 Mar 2022 | 35.85 | 38.65 | 35.85 | 37.02 | 37.02 | 22,900 |
17 Mar 2022 | 36.35 | 36.67 | 36.02 | 36.09 | 36.09 | 5,000 |
16 Mar 2022 | 37.98 | 38.55 | 36.46 | 36.70 | 36.70 | 13,700 |
15 Mar 2022 | 37.76 | 38.07 | 37.20 | 37.53 | 37.53 | 2,600 |
14 Mar 2022 | 38.85 | 39.10 | 37.50 | 37.50 | 37.50 | 5,500 |
11 Mar 2022 | 38.79 | 38.80 | 38.38 | 38.80 | 38.80 | 2,300 |
10 Mar 2022 | 38.01 | 38.79 | 37.90 | 38.79 | 38.79 | 900 |
09 Mar 2022 | 37.70 | 38.39 | 37.70 | 38.39 | 38.39 | 1,100 |
08 Mar 2022 | 38.20 | 38.30 | 37.60 | 37.60 | 37.60 | 4,400 |
07 Mar 2022 | 40.61 | 40.61 | 38.00 | 38.08 | 38.08 | 5,600 |
04 Mar 2022 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | 1,600 |
03 Mar 2022 | 39.85 | 40.30 | 39.61 | 40.30 | 40.30 | 2,800 |
02 Mar 2022 | 39.64 | 40.23 | 39.00 | 40.23 | 40.23 | 4,400 |
01 Mar 2022 | 38.05 | 41.18 | 37.86 | 39.65 | 39.65 | 3,700 |
28 Feb 2022 | 37.92 | 38.45 | 37.61 | 38.00 | 38.00 | 8,200 |
25 Feb 2022 | 38.39 | 38.90 | 37.89 | 37.89 | 37.89 | 25,900 |
24 Feb 2022 | 37.47 | 38.91 | 37.16 | 38.48 | 38.48 | 10,500 |
23 Feb 2022 | 38.73 | 38.85 | 38.50 | 38.51 | 38.51 | 2,500 |
22 Feb 2022 | 38.58 | 38.67 | 37.97 | 37.97 | 37.97 | 3,500 |
18 Feb 2022 | 38.55 | 38.60 | 38.55 | 38.60 | 38.60 | 700 |
17 Feb 2022 | 39.00 | 39.48 | 38.80 | 39.20 | 39.20 | 6,900 |
16 Feb 2022 | 38.65 | 39.94 | 38.33 | 39.30 | 39.30 | 7,700 |
15 Feb 2022 | 39.15 | 39.41 | 37.92 | 38.95 | 38.95 | 13,100 |
14 Feb 2022 | 38.71 | 39.05 | 38.29 | 38.34 | 38.34 | 8,700 |
11 Feb 2022 | 37.75 | 39.40 | 37.60 | 38.69 | 38.69 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |