Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 70.08 | 71.00 | 68.24 | 70.69 | 70.69 | 1,465,148 |
30 Jun 2022 | 67.30 | 72.15 | 66.90 | 71.38 | 71.38 | 2,958,800 |
29 Jun 2022 | 65.79 | 68.31 | 63.49 | 67.17 | 67.17 | 1,796,300 |
28 Jun 2022 | 74.00 | 74.10 | 67.31 | 67.53 | 67.53 | 2,606,600 |
27 Jun 2022 | 67.22 | 74.00 | 66.57 | 72.11 | 72.11 | 4,169,100 |
24 Jun 2022 | 68.93 | 69.00 | 64.75 | 67.21 | 67.21 | 1,466,500 |
23 Jun 2022 | 68.10 | 69.47 | 65.26 | 66.27 | 66.27 | 1,578,900 |
22 Jun 2022 | 64.30 | 70.00 | 64.20 | 67.45 | 67.45 | 3,167,200 |
21 Jun 2022 | 60.54 | 67.57 | 60.51 | 67.00 | 67.00 | 3,591,100 |
17 Jun 2022 | 56.01 | 59.18 | 55.92 | 58.44 | 58.44 | 2,688,300 |
16 Jun 2022 | 54.92 | 56.78 | 52.75 | 53.97 | 53.97 | 1,158,300 |
15 Jun 2022 | 57.33 | 58.42 | 55.64 | 57.08 | 57.08 | 1,175,700 |
14 Jun 2022 | 59.71 | 59.84 | 55.42 | 56.57 | 56.57 | 1,350,800 |
13 Jun 2022 | 58.81 | 59.97 | 55.68 | 58.43 | 58.43 | 1,717,400 |
10 Jun 2022 | 60.00 | 65.37 | 60.00 | 62.22 | 62.22 | 1,884,900 |
09 Jun 2022 | 59.90 | 63.29 | 59.13 | 60.99 | 60.99 | 1,550,900 |
08 Jun 2022 | 64.00 | 67.06 | 62.59 | 63.64 | 63.64 | 2,249,200 |
07 Jun 2022 | 60.34 | 64.19 | 59.30 | 64.01 | 64.01 | 1,871,800 |
06 Jun 2022 | 59.15 | 63.94 | 58.99 | 61.73 | 61.73 | 3,199,200 |
03 Jun 2022 | 53.52 | 56.41 | 52.82 | 55.08 | 55.08 | 1,043,300 |
02 Jun 2022 | 50.04 | 54.57 | 50.00 | 54.15 | 54.15 | 2,076,500 |
01 Jun 2022 | 50.42 | 51.95 | 49.79 | 49.98 | 49.98 | 1,568,600 |
31 May 2022 | 49.12 | 50.30 | 47.22 | 48.90 | 48.90 | 1,533,400 |
27 May 2022 | 48.80 | 49.00 | 46.92 | 47.56 | 47.56 | 570,600 |
26 May 2022 | 46.61 | 49.15 | 46.19 | 48.61 | 48.61 | 1,033,400 |
25 May 2022 | 43.65 | 47.16 | 43.30 | 46.56 | 46.56 | 836,000 |
24 May 2022 | 45.32 | 45.33 | 43.40 | 44.11 | 44.11 | 640,300 |
23 May 2022 | 48.00 | 48.74 | 46.31 | 46.45 | 46.45 | 854,800 |
20 May 2022 | 47.16 | 47.54 | 45.16 | 47.46 | 47.46 | 940,000 |
19 May 2022 | 45.17 | 46.74 | 44.75 | 45.95 | 45.95 | 1,473,400 |
18 May 2022 | 43.36 | 45.90 | 43.10 | 45.03 | 45.03 | 1,021,500 |
17 May 2022 | 42.45 | 44.41 | 42.45 | 44.07 | 44.07 | 1,099,200 |
16 May 2022 | 41.22 | 41.75 | 39.97 | 40.35 | 40.35 | 408,100 |
13 May 2022 | 40.01 | 42.10 | 39.91 | 41.16 | 41.16 | 828,100 |
12 May 2022 | 37.21 | 40.57 | 36.03 | 38.79 | 38.79 | 904,700 |
11 May 2022 | 39.20 | 41.28 | 37.41 | 37.58 | 37.58 | 939,300 |
10 May 2022 | 39.17 | 40.23 | 37.59 | 39.71 | 39.71 | 1,007,200 |
09 May 2022 | 41.00 | 41.89 | 37.56 | 38.04 | 38.04 | 1,320,800 |
06 May 2022 | 43.91 | 43.91 | 41.05 | 42.01 | 42.01 | 755,700 |
05 May 2022 | 45.40 | 46.80 | 42.57 | 44.21 | 44.21 | 1,019,700 |
04 May 2022 | 42.40 | 46.89 | 42.03 | 46.85 | 46.85 | 1,492,200 |
03 May 2022 | 40.21 | 42.62 | 40.00 | 42.57 | 42.57 | 584,900 |
02 May 2022 | 40.24 | 42.18 | 38.57 | 40.35 | 40.35 | 1,051,400 |
29 Apr 2022 | 42.54 | 44.10 | 41.34 | 41.57 | 41.57 | 978,800 |
28 Apr 2022 | 40.00 | 41.62 | 39.28 | 41.22 | 41.22 | 1,291,600 |
27 Apr 2022 | 40.87 | 41.41 | 39.55 | 39.86 | 39.86 | 874,600 |
26 Apr 2022 | 40.47 | 40.81 | 39.05 | 39.57 | 39.57 | 924,600 |
25 Apr 2022 | 40.35 | 41.17 | 38.68 | 40.77 | 40.77 | 1,769,400 |
22 Apr 2022 | 41.60 | 43.38 | 40.45 | 41.28 | 41.28 | 2,331,100 |
21 Apr 2022 | 45.94 | 47.77 | 38.60 | 40.53 | 40.53 | 2,921,600 |
20 Apr 2022 | 47.25 | 47.60 | 44.14 | 44.41 | 44.41 | 1,012,100 |
19 Apr 2022 | 44.54 | 46.80 | 44.29 | 46.74 | 46.74 | 794,600 |
18 Apr 2022 | 44.18 | 45.67 | 43.53 | 44.28 | 44.28 | 1,091,300 |
14 Apr 2022 | 44.97 | 46.85 | 44.18 | 44.18 | 44.18 | 1,219,600 |
13 Apr 2022 | 40.65 | 44.96 | 40.12 | 44.71 | 44.71 | 1,722,800 |
12 Apr 2022 | 44.07 | 45.53 | 40.30 | 40.34 | 40.34 | 1,972,600 |
11 Apr 2022 | 42.01 | 44.54 | 41.42 | 43.01 | 43.01 | 1,306,200 |
08 Apr 2022 | 43.67 | 45.60 | 42.37 | 42.42 | 42.42 | 1,442,600 |
07 Apr 2022 | 43.84 | 45.05 | 43.01 | 43.95 | 43.95 | 1,375,000 |
06 Apr 2022 | 44.41 | 44.50 | 42.43 | 43.90 | 43.90 | 1,664,500 |
05 Apr 2022 | 45.88 | 46.56 | 44.41 | 45.15 | 45.15 | 1,462,900 |
04 Apr 2022 | 45.00 | 47.00 | 44.36 | 46.30 | 46.30 | 1,608,500 |
01 Apr 2022 | 43.73 | 45.73 | 42.35 | 43.19 | 43.19 | 1,466,800 |
31 Mar 2022 | 43.75 | 44.07 | 40.74 | 41.32 | 41.32 | 1,321,600 |
30 Mar 2022 | 46.50 | 46.60 | 42.90 | 43.06 | 43.06 | 1,054,700 |
29 Mar 2022 | 45.79 | 46.37 | 44.37 | 46.35 | 46.35 | 1,296,700 |
28 Mar 2022 | 44.96 | 45.23 | 42.63 | 44.89 | 44.89 | 1,146,200 |
25 Mar 2022 | 44.50 | 44.80 | 43.49 | 44.19 | 44.19 | 1,053,400 |
24 Mar 2022 | 45.71 | 46.58 | 44.14 | 46.04 | 46.04 | 1,059,800 |
23 Mar 2022 | 45.21 | 47.31 | 44.85 | 45.68 | 45.68 | 1,180,500 |
22 Mar 2022 | 45.25 | 47.56 | 45.24 | 46.70 | 46.70 | 1,044,200 |
21 Mar 2022 | 44.47 | 45.80 | 42.72 | 44.25 | 44.25 | 936,200 |
18 Mar 2022 | 40.73 | 45.95 | 40.51 | 44.93 | 44.93 | 2,186,000 |
17 Mar 2022 | 40.60 | 42.83 | 40.56 | 41.55 | 41.55 | 1,340,200 |
16 Mar 2022 | 42.05 | 43.37 | 38.80 | 43.11 | 43.11 | 3,003,800 |
15 Mar 2022 | 34.50 | 38.49 | 32.20 | 36.80 | 36.80 | 2,792,500 |
14 Mar 2022 | 38.71 | 38.98 | 34.73 | 35.93 | 35.93 | 2,551,200 |
11 Mar 2022 | 49.17 | 50.37 | 40.83 | 41.70 | 41.70 | 2,663,400 |
10 Mar 2022 | 49.25 | 49.97 | 45.52 | 47.74 | 47.74 | 1,872,700 |
09 Mar 2022 | 51.04 | 53.60 | 50.25 | 52.39 | 52.39 | 1,685,400 |
08 Mar 2022 | 48.14 | 52.25 | 47.90 | 51.31 | 51.31 | 2,406,300 |
07 Mar 2022 | 49.00 | 49.45 | 46.76 | 47.21 | 47.21 | 1,574,400 |
04 Mar 2022 | 49.07 | 49.50 | 46.20 | 47.63 | 47.63 | 1,551,900 |
03 Mar 2022 | 51.61 | 51.74 | 48.84 | 49.77 | 49.77 | 1,274,700 |
02 Mar 2022 | 52.28 | 52.37 | 49.64 | 50.93 | 50.93 | 1,719,000 |
01 Mar 2022 | 47.13 | 52.73 | 46.75 | 52.22 | 52.22 | 2,420,600 |
28 Feb 2022 | 42.38 | 49.45 | 42.38 | 47.96 | 47.96 | 3,788,900 |
25 Feb 2022 | 41.69 | 43.00 | 41.00 | 42.92 | 42.92 | 990,300 |
24 Feb 2022 | 37.17 | 41.85 | 35.23 | 41.68 | 41.68 | 2,211,400 |
23 Feb 2022 | 40.23 | 40.45 | 38.91 | 39.09 | 39.09 | 814,000 |
22 Feb 2022 | 38.30 | 39.18 | 37.50 | 38.03 | 38.03 | 1,210,600 |
18 Feb 2022 | 40.20 | 40.49 | 39.37 | 39.53 | 39.53 | 627,800 |
17 Feb 2022 | 40.48 | 41.75 | 40.06 | 40.20 | 40.20 | 620,500 |
16 Feb 2022 | 40.93 | 41.51 | 40.27 | 40.84 | 40.84 | 1,102,800 |
15 Feb 2022 | 39.24 | 41.41 | 39.20 | 41.34 | 41.34 | 696,200 |
14 Feb 2022 | 38.64 | 39.91 | 38.12 | 38.20 | 38.20 | 824,700 |
11 Feb 2022 | 40.44 | 41.46 | 38.38 | 38.79 | 38.79 | 661,800 |
10 Feb 2022 | 40.58 | 42.40 | 40.25 | 40.58 | 40.58 | 1,040,800 |
09 Feb 2022 | 41.00 | 42.40 | 40.40 | 42.40 | 42.40 | 2,076,200 |
08 Feb 2022 | 36.75 | 39.08 | 36.71 | 38.92 | 38.92 | 923,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |