Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 32.05 | 32.49 | 30.93 | 31.27 | 31.27 | 15,744,848 |
05 Jul 2022 | 31.11 | 32.43 | 30.33 | 32.37 | 32.37 | 19,646,200 |
01 Jul 2022 | 31.28 | 32.88 | 31.26 | 32.19 | 32.19 | 21,168,600 |
30 Jun 2022 | 32.59 | 32.74 | 31.41 | 31.76 | 31.76 | 20,144,800 |
29 Jun 2022 | 33.80 | 33.87 | 32.66 | 33.45 | 33.45 | 11,426,700 |
28 Jun 2022 | 35.19 | 36.13 | 33.95 | 33.99 | 33.99 | 15,197,100 |
27 Jun 2022 | 34.99 | 35.32 | 34.34 | 34.63 | 34.63 | 10,443,100 |
24 Jun 2022 | 33.11 | 35.00 | 33.06 | 34.82 | 34.82 | 18,399,500 |
23 Jun 2022 | 32.92 | 33.35 | 32.23 | 32.99 | 32.99 | 14,410,100 |
22 Jun 2022 | 32.19 | 33.51 | 32.03 | 32.83 | 32.83 | 14,974,100 |
21 Jun 2022 | 32.83 | 33.10 | 31.89 | 32.64 | 32.64 | 16,627,600 |
17 Jun 2022 | 31.45 | 32.39 | 30.65 | 31.88 | 31.88 | 23,646,800 |
16 Jun 2022 | 32.85 | 32.85 | 30.92 | 31.42 | 31.42 | 22,783,200 |
15 Jun 2022 | 33.36 | 34.60 | 33.35 | 34.18 | 34.18 | 19,116,000 |
14 Jun 2022 | 32.67 | 33.59 | 32.47 | 33.20 | 33.20 | 17,891,000 |
13 Jun 2022 | 33.86 | 34.08 | 32.15 | 32.28 | 32.28 | 23,202,000 |
10 Jun 2022 | 35.73 | 36.37 | 35.00 | 35.01 | 35.01 | 15,875,500 |
09 Jun 2022 | 37.48 | 37.68 | 36.63 | 36.65 | 36.65 | 9,306,500 |
08 Jun 2022 | 38.34 | 38.77 | 37.63 | 37.69 | 37.69 | 10,210,300 |
07 Jun 2022 | 37.22 | 38.46 | 36.82 | 38.37 | 38.37 | 14,517,600 |
06 Jun 2022 | 38.35 | 38.43 | 37.51 | 37.83 | 37.83 | 11,029,000 |
03 Jun 2022 | 38.09 | 38.29 | 37.48 | 37.61 | 37.61 | 11,667,100 |
02 Jun 2022 | 38.40 | 39.25 | 38.36 | 38.87 | 38.87 | 10,735,500 |
01 Jun 2022 | 39.01 | 39.64 | 37.90 | 38.27 | 38.27 | 12,190,800 |
31 May 2022 | 38.61 | 38.95 | 37.96 | 38.68 | 38.68 | 19,857,900 |
27 May 2022 | 37.80 | 38.59 | 37.36 | 38.57 | 38.57 | 15,684,100 |
26 May 2022 | 36.38 | 37.76 | 36.38 | 37.42 | 37.42 | 14,568,400 |
25 May 2022 | 34.90 | 36.35 | 34.90 | 35.98 | 35.98 | 15,409,500 |
24 May 2022 | 35.53 | 35.57 | 34.31 | 35.21 | 35.21 | 16,717,000 |
23 May 2022 | 35.93 | 36.61 | 35.09 | 36.00 | 36.00 | 19,959,800 |
20 May 2022 | 37.01 | 37.08 | 34.39 | 35.40 | 35.40 | 24,408,000 |
19 May 2022 | 35.38 | 36.65 | 35.15 | 36.12 | 36.12 | 15,545,100 |
18 May 2022 | 37.50 | 37.77 | 35.59 | 35.83 | 35.83 | 19,255,700 |
17 May 2022 | 38.03 | 38.55 | 37.35 | 38.10 | 38.10 | 15,505,700 |
16 May 2022 | 38.01 | 38.04 | 36.76 | 37.10 | 37.10 | 16,512,200 |
13 May 2022 | 36.18 | 38.49 | 36.07 | 38.21 | 38.21 | 22,997,300 |
12 May 2022 | 35.46 | 36.20 | 34.58 | 35.56 | 35.56 | 43,172,200 |
11 May 2022 | 38.78 | 39.44 | 37.17 | 37.27 | 37.27 | 18,050,800 |
10 May 2022 | 39.39 | 39.49 | 37.52 | 38.70 | 38.70 | 20,206,400 |
09 May 2022 | 38.98 | 40.22 | 38.08 | 38.26 | 38.26 | 18,508,800 |
06 May 2022 | 39.79 | 40.12 | 38.80 | 39.58 | 39.58 | 14,684,900 |
05 May 2022 | 40.32 | 40.75 | 39.35 | 39.95 | 39.95 | 15,317,100 |
04 May 2022 | 39.60 | 41.24 | 39.30 | 41.17 | 41.17 | 15,813,700 |
03 May 2022 | 39.32 | 40.27 | 38.82 | 39.94 | 39.94 | 19,132,700 |
02 May 2022 | 37.67 | 38.49 | 37.25 | 38.45 | 38.45 | 16,119,900 |
29 Apr 2022 | 38.81 | 39.42 | 37.78 | 37.91 | 37.91 | 16,737,800 |
28 Apr 2022 | 39.35 | 39.61 | 37.31 | 38.75 | 38.75 | 22,795,600 |
27 Apr 2022 | 38.29 | 39.52 | 37.70 | 38.66 | 38.66 | 19,827,700 |
26 Apr 2022 | 39.22 | 39.45 | 37.89 | 38.04 | 38.04 | 21,679,500 |
25 Apr 2022 | 39.35 | 39.99 | 38.67 | 39.82 | 39.82 | 18,704,400 |
22 Apr 2022 | 40.46 | 40.74 | 39.78 | 39.84 | 39.84 | 17,718,400 |
21 Apr 2022 | 42.76 | 43.00 | 40.56 | 40.71 | 40.71 | 12,544,000 |
20 Apr 2022 | 42.25 | 43.24 | 41.69 | 41.72 | 41.72 | 12,989,800 |
19 Apr 2022 | 40.81 | 42.19 | 40.81 | 42.08 | 42.08 | 13,852,800 |
18 Apr 2022 | 40.13 | 40.93 | 39.95 | 40.63 | 40.63 | 11,798,000 |
14 Apr 2022 | 40.15 | 40.78 | 40.09 | 40.13 | 40.13 | 13,315,700 |
13 Apr 2022 | 39.62 | 40.45 | 39.55 | 40.22 | 40.22 | 10,897,600 |
12 Apr 2022 | 40.61 | 40.78 | 39.64 | 40.04 | 40.04 | 17,212,800 |
11 Apr 2022 | 38.81 | 41.34 | 38.69 | 40.33 | 40.33 | 25,015,300 |
08 Apr 2022 | 38.35 | 40.05 | 38.17 | 39.35 | 39.35 | 22,086,800 |
07 Apr 2022 | 39.29 | 39.53 | 37.60 | 38.72 | 38.72 | 28,297,600 |
06 Apr 2022 | 40.79 | 41.33 | 39.48 | 39.50 | 39.50 | 29,254,900 |
05 Apr 2022 | 42.96 | 43.16 | 41.32 | 41.42 | 41.42 | 19,853,900 |
04 Apr 2022 | 43.27 | 43.42 | 42.53 | 43.18 | 43.18 | 12,593,000 |
01 Apr 2022 | 44.16 | 44.45 | 42.41 | 42.96 | 42.96 | 16,791,500 |
31 Mar 2022 | 44.84 | 44.90 | 43.74 | 43.74 | 43.74 | 17,335,000 |
30 Mar 2022 | 45.64 | 46.03 | 45.04 | 45.22 | 45.22 | 12,818,800 |
29 Mar 2022 | 45.41 | 46.74 | 45.24 | 46.26 | 46.26 | 16,784,100 |
28 Mar 2022 | 43.90 | 44.25 | 43.28 | 44.22 | 44.22 | 12,175,200 |
25 Mar 2022 | 44.28 | 44.31 | 43.40 | 43.65 | 43.65 | 10,351,200 |
24 Mar 2022 | 44.05 | 44.86 | 43.95 | 44.35 | 44.35 | 11,106,200 |
23 Mar 2022 | 44.00 | 44.52 | 43.77 | 43.78 | 43.78 | 15,142,300 |
22 Mar 2022 | 44.24 | 45.27 | 44.09 | 44.56 | 44.56 | 14,703,000 |
21 Mar 2022 | 44.28 | 44.67 | 43.22 | 43.61 | 43.61 | 17,903,900 |
18 Mar 2022 | 43.23 | 45.04 | 43.13 | 44.82 | 44.82 | 19,834,400 |
17 Mar 2022 | 42.92 | 43.83 | 42.60 | 43.66 | 43.66 | 13,909,000 |
16 Mar 2022 | 43.00 | 44.17 | 42.37 | 43.85 | 43.85 | 17,014,500 |
15 Mar 2022 | 40.83 | 42.25 | 40.80 | 42.13 | 42.13 | 16,051,000 |
14 Mar 2022 | 41.74 | 42.43 | 40.37 | 40.83 | 40.83 | 18,914,000 |
11 Mar 2022 | 42.08 | 42.34 | 41.48 | 41.51 | 41.51 | 13,617,900 |
10 Mar 2022 | 41.41 | 42.23 | 40.85 | 41.85 | 41.85 | 17,991,200 |
09 Mar 2022 | 42.26 | 42.86 | 41.80 | 42.28 | 42.28 | 21,309,000 |
08 Mar 2022 | 40.84 | 42.31 | 39.96 | 40.20 | 40.20 | 24,145,100 |
07 Mar 2022 | 42.29 | 42.44 | 39.75 | 39.83 | 39.83 | 25,949,900 |
04 Mar 2022 | 44.03 | 44.16 | 41.99 | 42.40 | 42.40 | 26,534,700 |
03 Mar 2022 | 46.21 | 46.74 | 44.61 | 44.90 | 44.90 | 18,956,300 |
02 Mar 2022 | 44.68 | 46.60 | 44.56 | 46.32 | 46.32 | 19,006,400 |
01 Mar 2022 | 46.02 | 46.16 | 44.16 | 44.52 | 44.52 | 21,534,200 |
28 Feb 2022 | 46.24 | 47.12 | 45.84 | 46.72 | 46.72 | 18,226,700 |
25 Feb 2022 | 46.35 | 47.48 | 45.85 | 47.43 | 47.43 | 13,465,100 |
24 Feb 2022 | 44.15 | 46.41 | 43.91 | 46.35 | 46.35 | 21,003,700 |
23 Feb 2022 | 47.26 | 48.30 | 46.26 | 46.38 | 46.38 | 13,667,700 |
22 Feb 2022 | 47.78 | 47.94 | 46.16 | 46.77 | 46.77 | 19,620,300 |
18 Feb 2022 | 48.92 | 49.21 | 47.92 | 48.60 | 48.60 | 16,615,900 |
17 Feb 2022 | 49.81 | 49.85 | 48.66 | 48.82 | 48.82 | 13,482,800 |
16 Feb 2022 | 49.43 | 50.57 | 49.26 | 50.43 | 50.43 | 13,865,500 |
15 Feb 2022 | 49.36 | 49.91 | 48.93 | 49.67 | 49.67 | 15,238,500 |
14 Feb 2022 | 48.87 | 49.19 | 48.00 | 48.40 | 48.40 | 17,549,800 |
11 Feb 2022 | 50.64 | 50.97 | 48.54 | 48.83 | 48.83 | 20,183,800 |
10 Feb 2022 | 49.73 | 51.79 | 49.60 | 50.34 | 50.34 | 17,017,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |