Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 47.00 | 47.92 | 46.13 | 46.17 | 46.17 | 1,399,484 |
27 Jun 2022 | 48.33 | 48.33 | 46.61 | 46.80 | 46.80 | 2,558,000 |
24 Jun 2022 | 43.43 | 48.00 | 42.96 | 48.00 | 48.00 | 19,649,900 |
23 Jun 2022 | 42.83 | 43.13 | 41.59 | 42.95 | 42.95 | 2,252,000 |
22 Jun 2022 | 41.56 | 42.52 | 41.33 | 42.16 | 42.16 | 2,929,600 |
21 Jun 2022 | 41.92 | 42.32 | 41.11 | 42.18 | 42.18 | 1,904,300 |
17 Jun 2022 | 39.92 | 41.40 | 39.70 | 41.27 | 41.27 | 2,950,300 |
16 Jun 2022 | 39.74 | 40.06 | 38.81 | 39.31 | 39.31 | 2,074,800 |
15 Jun 2022 | 39.67 | 40.66 | 39.25 | 39.85 | 39.85 | 1,827,200 |
14 Jun 2022 | 39.23 | 39.74 | 38.51 | 38.91 | 38.91 | 2,149,200 |
13 Jun 2022 | 39.75 | 40.18 | 38.54 | 39.05 | 39.05 | 1,857,000 |
10 Jun 2022 | 40.70 | 41.17 | 39.84 | 40.91 | 40.91 | 1,291,400 |
09 Jun 2022 | 42.04 | 42.54 | 41.26 | 41.83 | 41.83 | 1,250,600 |
08 Jun 2022 | 43.48 | 43.99 | 42.48 | 42.64 | 42.64 | 1,226,800 |
07 Jun 2022 | 42.88 | 43.83 | 42.66 | 43.78 | 43.78 | 1,349,600 |
06 Jun 2022 | 42.88 | 43.83 | 42.34 | 43.46 | 43.46 | 1,129,500 |
03 Jun 2022 | 42.74 | 43.05 | 41.71 | 42.65 | 42.65 | 1,467,600 |
02 Jun 2022 | 41.90 | 43.15 | 41.90 | 43.15 | 43.15 | 1,588,600 |
01 Jun 2022 | 43.39 | 44.22 | 41.86 | 42.45 | 42.45 | 2,650,000 |
31 May 2022 | 43.79 | 44.34 | 43.21 | 43.34 | 43.34 | 1,548,600 |
27 May 2022 | 43.30 | 44.90 | 43.30 | 44.26 | 44.26 | 989,200 |
26 May 2022 | 42.62 | 44.52 | 42.15 | 43.50 | 43.50 | 1,507,700 |
25 May 2022 | 38.50 | 41.46 | 38.33 | 40.91 | 40.91 | 1,374,100 |
24 May 2022 | 41.01 | 41.08 | 38.23 | 38.87 | 38.87 | 1,356,500 |
23 May 2022 | 40.86 | 41.85 | 39.46 | 41.81 | 41.81 | 1,671,000 |
20 May 2022 | 43.06 | 43.06 | 39.57 | 40.36 | 40.36 | 2,101,600 |
19 May 2022 | 43.04 | 43.85 | 42.40 | 42.67 | 42.67 | 2,099,100 |
18 May 2022 | 46.67 | 46.67 | 43.32 | 43.62 | 43.62 | 1,627,500 |
17 May 2022 | 44.82 | 46.58 | 44.55 | 46.49 | 46.49 | 1,171,500 |
16 May 2022 | 45.10 | 45.65 | 44.14 | 44.24 | 44.24 | 840,100 |
13 May 2022 | 43.62 | 45.42 | 43.46 | 45.23 | 45.23 | 1,507,700 |
12 May 2022 | 42.33 | 43.80 | 41.36 | 43.00 | 43.00 | 2,186,500 |
11 May 2022 | 45.00 | 47.58 | 42.76 | 43.14 | 43.14 | 3,765,900 |
10 May 2022 | 46.77 | 48.40 | 45.82 | 47.54 | 47.54 | 2,783,400 |
09 May 2022 | 47.76 | 48.18 | 44.98 | 45.40 | 45.40 | 1,701,300 |
06 May 2022 | 48.66 | 49.42 | 47.32 | 48.65 | 48.65 | 1,383,500 |
05 May 2022 | 50.67 | 50.91 | 48.04 | 48.86 | 48.86 | 988,900 |
04 May 2022 | 49.96 | 51.55 | 48.46 | 51.46 | 51.46 | 1,191,800 |
03 May 2022 | 50.28 | 51.14 | 48.98 | 50.37 | 50.37 | 1,248,900 |
02 May 2022 | 49.48 | 50.36 | 48.51 | 50.33 | 50.33 | 1,330,000 |
29 Apr 2022 | 51.61 | 51.88 | 49.00 | 49.25 | 49.25 | 1,098,300 |
28 Apr 2022 | 52.00 | 52.25 | 50.35 | 51.64 | 51.64 | 1,130,100 |
27 Apr 2022 | 51.62 | 52.52 | 50.00 | 51.43 | 51.43 | 1,258,900 |
26 Apr 2022 | 53.31 | 53.84 | 51.77 | 51.82 | 51.82 | 1,149,400 |
25 Apr 2022 | 51.98 | 54.10 | 51.41 | 53.91 | 53.91 | 1,346,000 |
22 Apr 2022 | 52.69 | 53.82 | 52.39 | 52.52 | 52.52 | 971,700 |
21 Apr 2022 | 54.72 | 56.00 | 52.97 | 53.06 | 53.06 | 1,266,800 |
20 Apr 2022 | 52.73 | 53.81 | 52.47 | 53.66 | 53.66 | 1,504,800 |
19 Apr 2022 | 50.58 | 52.78 | 50.58 | 52.08 | 52.08 | 1,022,700 |
18 Apr 2022 | 49.91 | 50.58 | 49.58 | 50.36 | 50.36 | 761,300 |
14 Apr 2022 | 51.27 | 52.08 | 50.10 | 50.17 | 50.17 | 1,005,700 |
13 Apr 2022 | 49.43 | 51.44 | 49.43 | 51.19 | 51.19 | 1,328,800 |
12 Apr 2022 | 50.60 | 51.37 | 48.69 | 49.35 | 49.35 | 1,523,700 |
11 Apr 2022 | 49.34 | 50.37 | 49.09 | 49.82 | 49.82 | 1,041,100 |
08 Apr 2022 | 48.73 | 50.15 | 48.26 | 49.32 | 49.32 | 1,086,600 |
07 Apr 2022 | 48.80 | 49.16 | 47.85 | 48.64 | 48.64 | 1,130,100 |
06 Apr 2022 | 49.19 | 49.21 | 47.52 | 48.65 | 48.65 | 1,318,700 |
05 Apr 2022 | 51.12 | 52.06 | 49.57 | 49.94 | 49.94 | 1,386,400 |
04 Apr 2022 | 51.02 | 51.72 | 50.44 | 51.61 | 51.61 | 1,020,400 |
01 Apr 2022 | 51.06 | 51.99 | 49.94 | 50.92 | 50.92 | 2,071,900 |
31 Mar 2022 | 51.32 | 52.09 | 50.89 | 50.91 | 50.91 | 931,600 |
30 Mar 2022 | 52.00 | 53.01 | 51.48 | 51.72 | 51.72 | 703,400 |
29 Mar 2022 | 52.38 | 53.60 | 52.03 | 52.83 | 52.83 | 1,205,100 |
28 Mar 2022 | 51.71 | 51.76 | 50.17 | 51.48 | 51.48 | 941,800 |
25 Mar 2022 | 52.43 | 52.43 | 51.05 | 51.95 | 51.95 | 1,053,000 |
24 Mar 2022 | 51.64 | 52.28 | 50.37 | 52.14 | 52.14 | 1,076,700 |
23 Mar 2022 | 50.99 | 52.04 | 50.69 | 51.34 | 51.34 | 858,500 |
22 Mar 2022 | 51.94 | 52.76 | 51.33 | 51.80 | 51.80 | 1,116,500 |
21 Mar 2022 | 52.49 | 53.03 | 50.88 | 51.62 | 51.62 | 1,142,700 |
18 Mar 2022 | 51.88 | 53.43 | 50.85 | 53.18 | 53.18 | 1,853,000 |
17 Mar 2022 | 50.96 | 51.73 | 50.40 | 51.49 | 51.49 | 1,005,400 |
16 Mar 2022 | 49.19 | 51.54 | 49.04 | 51.44 | 51.44 | 1,353,200 |
15 Mar 2022 | 46.87 | 48.76 | 46.87 | 48.54 | 48.54 | 1,045,800 |
14 Mar 2022 | 47.71 | 48.26 | 45.28 | 46.42 | 46.42 | 1,427,100 |
11 Mar 2022 | 49.20 | 49.20 | 47.42 | 47.59 | 47.59 | 1,046,800 |
10 Mar 2022 | 46.46 | 48.60 | 46.12 | 48.18 | 48.18 | 1,411,400 |
09 Mar 2022 | 45.95 | 49.17 | 45.60 | 47.72 | 47.72 | 2,394,200 |
08 Mar 2022 | 45.29 | 46.37 | 42.71 | 43.92 | 43.92 | 2,898,200 |
07 Mar 2022 | 52.00 | 52.08 | 45.54 | 45.54 | 45.54 | 2,674,200 |
04 Mar 2022 | 53.33 | 53.63 | 51.80 | 51.89 | 51.89 | 2,397,500 |
03 Mar 2022 | 57.82 | 58.13 | 54.06 | 54.25 | 54.25 | 1,589,300 |
02 Mar 2022 | 56.23 | 57.63 | 55.55 | 57.45 | 57.45 | 1,760,400 |
01 Mar 2022 | 55.75 | 56.48 | 54.96 | 56.06 | 56.06 | 2,512,500 |
28 Feb 2022 | 55.63 | 56.79 | 54.94 | 56.04 | 56.04 | 1,729,800 |
25 Feb 2022 | 55.46 | 56.67 | 54.74 | 56.59 | 56.59 | 1,366,100 |
24 Feb 2022 | 51.68 | 55.55 | 51.33 | 55.18 | 55.18 | 2,386,700 |
23 Feb 2022 | 53.88 | 54.30 | 53.15 | 53.65 | 53.65 | 1,925,700 |
22 Feb 2022 | 52.73 | 54.21 | 52.15 | 53.25 | 53.25 | 2,152,300 |
18 Feb 2022 | 52.75 | 54.28 | 52.75 | 53.31 | 53.31 | 1,842,300 |
17 Feb 2022 | 53.30 | 54.58 | 52.44 | 52.79 | 52.79 | 2,294,000 |
16 Feb 2022 | 52.91 | 54.43 | 52.60 | 54.10 | 54.10 | 1,877,500 |
15 Feb 2022 | 52.66 | 54.30 | 52.65 | 53.14 | 53.14 | 2,596,400 |
14 Feb 2022 | 52.81 | 53.36 | 51.39 | 51.90 | 51.90 | 1,948,600 |
11 Feb 2022 | 53.51 | 54.49 | 51.82 | 52.68 | 52.68 | 2,082,000 |
10 Feb 2022 | 51.09 | 53.66 | 51.09 | 53.20 | 53.20 | 2,768,100 |
09 Feb 2022 | 51.36 | 52.41 | 49.83 | 51.68 | 51.68 | 4,316,600 |
08 Feb 2022 | 43.19 | 45.93 | 42.31 | 45.56 | 45.56 | 2,107,200 |
07 Feb 2022 | 43.04 | 44.09 | 42.57 | 43.82 | 43.82 | 1,184,300 |
04 Feb 2022 | 43.13 | 43.26 | 41.77 | 42.91 | 42.91 | 1,106,200 |
03 Feb 2022 | 43.28 | 44.11 | 43.02 | 43.14 | 43.14 | 1,342,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |