Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 35.16 | 37.20 | 34.64 | 37.19 | 37.19 | 5,051,700 |
30 Jun 2022 | 34.88 | 35.85 | 34.02 | 34.72 | 34.72 | 4,911,600 |
29 Jun 2022 | 35.01 | 35.80 | 34.36 | 35.34 | 35.34 | 4,406,600 |
28 Jun 2022 | 37.89 | 38.70 | 35.24 | 35.24 | 35.24 | 5,706,900 |
27 Jun 2022 | 40.00 | 40.40 | 37.08 | 38.14 | 38.14 | 8,547,700 |
24 Jun 2022 | 37.18 | 38.36 | 36.15 | 38.16 | 38.16 | 7,257,800 |
23 Jun 2022 | 33.00 | 36.68 | 33.00 | 36.65 | 36.65 | 7,286,600 |
22 Jun 2022 | 31.20 | 33.43 | 31.10 | 32.62 | 32.62 | 6,151,800 |
21 Jun 2022 | 31.14 | 33.14 | 30.61 | 31.85 | 31.85 | 7,326,200 |
17 Jun 2022 | 28.60 | 29.38 | 28.23 | 28.70 | 28.70 | 5,351,100 |
16 Jun 2022 | 28.84 | 29.02 | 27.80 | 28.43 | 28.43 | 5,399,000 |
15 Jun 2022 | 27.19 | 30.01 | 27.13 | 29.24 | 29.24 | 4,968,500 |
14 Jun 2022 | 26.83 | 27.98 | 26.47 | 27.05 | 27.05 | 4,108,300 |
13 Jun 2022 | 28.00 | 28.58 | 26.68 | 27.07 | 27.07 | 5,917,900 |
10 Jun 2022 | 28.83 | 30.09 | 28.41 | 28.72 | 28.72 | 6,441,400 |
09 Jun 2022 | 30.48 | 31.72 | 29.49 | 29.75 | 29.75 | 11,451,300 |
08 Jun 2022 | 28.62 | 29.54 | 28.54 | 28.99 | 28.99 | 4,258,600 |
07 Jun 2022 | 27.77 | 28.99 | 27.23 | 28.62 | 28.62 | 4,981,800 |
06 Jun 2022 | 29.63 | 30.11 | 27.31 | 27.76 | 27.76 | 6,915,200 |
03 Jun 2022 | 28.47 | 29.79 | 27.92 | 28.80 | 28.80 | 12,193,500 |
02 Jun 2022 | 27.09 | 29.47 | 25.80 | 29.18 | 29.18 | 48,989,100 |
01 Jun 2022 | 24.89 | 25.51 | 22.96 | 23.49 | 23.49 | 16,075,900 |
31 May 2022 | 27.76 | 27.92 | 24.76 | 24.80 | 24.80 | 8,458,500 |
27 May 2022 | 25.32 | 27.16 | 25.32 | 27.11 | 27.11 | 4,443,700 |
26 May 2022 | 24.10 | 26.13 | 24.06 | 25.54 | 25.54 | 3,684,400 |
25 May 2022 | 22.66 | 25.03 | 22.65 | 24.19 | 24.19 | 5,582,200 |
24 May 2022 | 24.23 | 24.25 | 22.22 | 23.31 | 23.31 | 5,249,400 |
23 May 2022 | 24.28 | 25.06 | 23.86 | 24.90 | 24.90 | 3,309,500 |
20 May 2022 | 25.57 | 25.68 | 23.56 | 24.47 | 24.47 | 4,063,700 |
19 May 2022 | 24.19 | 25.71 | 23.50 | 24.97 | 24.97 | 3,476,900 |
18 May 2022 | 26.86 | 27.08 | 24.09 | 24.29 | 24.29 | 4,751,900 |
17 May 2022 | 27.24 | 27.94 | 25.89 | 27.65 | 27.65 | 4,135,100 |
16 May 2022 | 27.87 | 28.55 | 26.44 | 26.57 | 26.57 | 3,019,900 |
13 May 2022 | 27.25 | 28.52 | 26.86 | 27.97 | 27.97 | 4,128,700 |
12 May 2022 | 23.23 | 27.85 | 22.68 | 26.00 | 26.00 | 7,989,300 |
11 May 2022 | 26.65 | 27.48 | 23.35 | 23.67 | 23.67 | 6,050,100 |
10 May 2022 | 26.68 | 27.85 | 25.44 | 26.94 | 26.94 | 5,795,500 |
09 May 2022 | 26.66 | 27.90 | 26.08 | 26.33 | 26.33 | 5,293,100 |
06 May 2022 | 28.89 | 29.18 | 26.34 | 27.40 | 27.40 | 5,263,200 |
05 May 2022 | 31.20 | 31.21 | 28.60 | 28.98 | 28.98 | 5,757,000 |
04 May 2022 | 29.69 | 32.67 | 28.84 | 32.51 | 32.51 | 4,853,600 |
03 May 2022 | 30.03 | 31.01 | 29.58 | 30.30 | 30.30 | 3,741,600 |
02 May 2022 | 28.60 | 30.50 | 28.20 | 30.37 | 30.37 | 5,477,300 |
29 Apr 2022 | 31.42 | 32.30 | 28.83 | 29.06 | 29.06 | 6,451,600 |
28 Apr 2022 | 30.58 | 32.84 | 29.05 | 32.26 | 32.26 | 5,621,500 |
27 Apr 2022 | 31.33 | 31.81 | 30.19 | 30.82 | 30.82 | 4,913,700 |
26 Apr 2022 | 34.57 | 34.65 | 31.18 | 31.42 | 31.42 | 5,910,600 |
25 Apr 2022 | 34.18 | 35.20 | 33.34 | 34.66 | 34.66 | 4,178,700 |
22 Apr 2022 | 37.23 | 37.95 | 34.48 | 34.62 | 34.62 | 4,747,400 |
21 Apr 2022 | 39.31 | 40.06 | 36.63 | 37.13 | 37.13 | 4,624,100 |
20 Apr 2022 | 42.46 | 42.46 | 39.56 | 39.61 | 39.61 | 3,089,900 |
19 Apr 2022 | 39.63 | 42.67 | 39.27 | 42.39 | 42.39 | 3,919,000 |
18 Apr 2022 | 40.30 | 40.39 | 38.26 | 39.68 | 39.68 | 3,367,300 |
14 Apr 2022 | 42.80 | 42.90 | 39.35 | 39.93 | 39.93 | 6,375,300 |
13 Apr 2022 | 43.00 | 43.79 | 41.83 | 43.10 | 43.10 | 6,309,600 |
12 Apr 2022 | 43.83 | 45.63 | 43.23 | 43.30 | 43.30 | 2,952,400 |
11 Apr 2022 | 42.42 | 44.00 | 41.61 | 43.27 | 43.27 | 2,519,600 |
08 Apr 2022 | 43.03 | 44.44 | 42.30 | 43.19 | 43.19 | 3,218,100 |
07 Apr 2022 | 42.01 | 43.80 | 41.57 | 43.59 | 43.59 | 4,254,500 |
06 Apr 2022 | 43.04 | 43.53 | 40.04 | 42.28 | 42.28 | 6,828,900 |
05 Apr 2022 | 45.99 | 47.14 | 43.88 | 44.24 | 44.24 | 4,432,600 |
04 Apr 2022 | 41.49 | 46.34 | 40.42 | 45.82 | 45.82 | 7,622,300 |
01 Apr 2022 | 41.21 | 42.20 | 39.86 | 40.93 | 40.93 | 6,063,500 |
31 Mar 2022 | 42.50 | 42.97 | 40.75 | 40.78 | 40.78 | 8,112,600 |
30 Mar 2022 | 43.90 | 45.29 | 41.80 | 42.79 | 42.79 | 22,791,000 |
29 Mar 2022 | 52.18 | 52.39 | 48.43 | 51.00 | 51.00 | 9,681,100 |
28 Mar 2022 | 46.62 | 49.41 | 46.10 | 48.80 | 48.80 | 4,306,900 |
25 Mar 2022 | 45.60 | 46.63 | 43.52 | 45.76 | 45.76 | 3,470,100 |
24 Mar 2022 | 46.00 | 47.23 | 43.16 | 45.90 | 45.90 | 4,191,800 |
23 Mar 2022 | 44.68 | 49.76 | 44.26 | 46.15 | 46.15 | 5,649,900 |
22 Mar 2022 | 41.57 | 46.18 | 41.46 | 45.42 | 45.42 | 4,625,300 |
21 Mar 2022 | 43.62 | 44.03 | 40.61 | 41.28 | 41.28 | 3,803,200 |
18 Mar 2022 | 41.53 | 44.52 | 41.46 | 44.21 | 44.21 | 2,692,900 |
17 Mar 2022 | 40.48 | 42.32 | 40.00 | 42.24 | 42.24 | 2,728,400 |
16 Mar 2022 | 37.66 | 41.21 | 37.66 | 41.19 | 41.19 | 4,795,100 |
15 Mar 2022 | 36.26 | 37.50 | 35.59 | 37.22 | 37.22 | 3,761,000 |
14 Mar 2022 | 37.96 | 39.16 | 36.61 | 36.87 | 36.87 | 3,404,500 |
11 Mar 2022 | 39.63 | 40.05 | 38.30 | 39.24 | 39.24 | 3,812,300 |
10 Mar 2022 | 41.57 | 41.57 | 37.72 | 38.37 | 38.37 | 5,315,000 |
09 Mar 2022 | 42.64 | 43.86 | 41.19 | 41.65 | 41.65 | 3,216,200 |
08 Mar 2022 | 42.27 | 43.58 | 39.35 | 42.04 | 42.04 | 3,947,000 |
07 Mar 2022 | 45.43 | 47.12 | 42.79 | 42.83 | 42.83 | 2,783,600 |
04 Mar 2022 | 44.85 | 45.49 | 43.27 | 45.27 | 45.27 | 3,631,800 |
03 Mar 2022 | 45.00 | 45.66 | 43.13 | 43.99 | 43.99 | 2,943,900 |
02 Mar 2022 | 46.80 | 46.91 | 43.82 | 45.11 | 45.11 | 3,764,300 |
01 Mar 2022 | 46.62 | 48.00 | 45.70 | 46.91 | 46.91 | 4,273,500 |
28 Feb 2022 | 42.53 | 47.49 | 42.11 | 47.14 | 47.14 | 7,101,600 |
25 Feb 2022 | 41.50 | 42.23 | 38.92 | 42.17 | 42.17 | 3,301,000 |
24 Feb 2022 | 36.77 | 41.09 | 36.69 | 40.59 | 40.59 | 5,983,000 |
23 Feb 2022 | 41.80 | 42.22 | 38.43 | 38.44 | 38.44 | 2,913,600 |
22 Feb 2022 | 43.85 | 44.91 | 41.54 | 41.58 | 41.58 | 3,678,300 |
18 Feb 2022 | 45.81 | 47.09 | 43.89 | 44.17 | 44.17 | 4,601,000 |
17 Feb 2022 | 49.31 | 50.30 | 45.53 | 45.66 | 45.66 | 3,085,000 |
16 Feb 2022 | 54.07 | 54.19 | 48.87 | 49.56 | 49.56 | 5,362,800 |
15 Feb 2022 | 52.66 | 54.08 | 51.91 | 54.00 | 54.00 | 3,383,800 |
14 Feb 2022 | 51.50 | 53.85 | 50.96 | 52.63 | 52.63 | 3,698,400 |
11 Feb 2022 | 52.21 | 53.15 | 50.78 | 52.10 | 52.10 | 3,761,900 |
10 Feb 2022 | 50.74 | 53.90 | 50.64 | 52.42 | 52.42 | 5,918,900 |
09 Feb 2022 | 47.73 | 52.30 | 47.69 | 52.25 | 52.25 | 8,222,200 |
08 Feb 2022 | 45.90 | 47.24 | 44.61 | 46.98 | 46.98 | 2,780,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |