Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 38.77 | 40.15 | 38.33 | 39.87 | 39.87 | 86,921 |
01 Jul 2022 | 38.63 | 40.18 | 38.33 | 39.56 | 39.56 | 274,500 |
30 Jun 2022 | 38.32 | 38.90 | 36.88 | 38.57 | 38.57 | 374,800 |
29 Jun 2022 | 39.95 | 39.95 | 38.60 | 39.12 | 39.12 | 343,900 |
28 Jun 2022 | 41.21 | 41.68 | 39.33 | 39.72 | 39.72 | 322,700 |
27 Jun 2022 | 42.03 | 42.33 | 40.28 | 41.03 | 41.03 | 265,200 |
24 Jun 2022 | 40.28 | 41.66 | 40.28 | 41.65 | 41.65 | 625,600 |
23 Jun 2022 | 37.91 | 39.82 | 37.44 | 39.67 | 39.67 | 431,900 |
22 Jun 2022 | 36.93 | 38.17 | 36.93 | 37.44 | 37.44 | 391,200 |
21 Jun 2022 | 37.39 | 38.84 | 37.13 | 37.63 | 37.63 | 434,100 |
17 Jun 2022 | 35.49 | 37.44 | 35.49 | 36.89 | 36.89 | 785,500 |
16 Jun 2022 | 35.62 | 36.00 | 34.42 | 34.75 | 34.75 | 602,400 |
15 Jun 2022 | 36.33 | 37.76 | 36.07 | 36.98 | 36.98 | 653,100 |
14 Jun 2022 | 37.62 | 37.93 | 35.74 | 35.76 | 35.76 | 666,700 |
13 Jun 2022 | 38.50 | 40.56 | 37.36 | 37.57 | 37.57 | 749,300 |
10 Jun 2022 | 41.15 | 41.50 | 39.80 | 40.20 | 40.20 | 569,000 |
09 Jun 2022 | 44.47 | 44.55 | 41.70 | 41.71 | 41.71 | 936,000 |
08 Jun 2022 | 46.43 | 46.43 | 44.56 | 44.86 | 44.86 | 647,000 |
07 Jun 2022 | 43.98 | 46.42 | 43.71 | 46.27 | 46.27 | 892,600 |
06 Jun 2022 | 47.19 | 48.60 | 44.30 | 44.49 | 44.49 | 1,561,000 |
03 Jun 2022 | 53.40 | 54.48 | 52.27 | 53.17 | 53.17 | 312,700 |
02 Jun 2022 | 51.49 | 54.92 | 51.49 | 54.88 | 54.88 | 454,700 |
01 Jun 2022 | 53.08 | 54.37 | 50.95 | 51.58 | 51.58 | 347,700 |
31 May 2022 | 54.05 | 54.21 | 52.08 | 52.73 | 52.73 | 488,000 |
27 May 2022 | 53.27 | 55.29 | 52.96 | 54.33 | 54.33 | 723,300 |
26 May 2022 | 51.84 | 53.56 | 51.33 | 52.19 | 52.19 | 507,300 |
25 May 2022 | 50.22 | 52.55 | 50.22 | 51.96 | 51.96 | 425,700 |
24 May 2022 | 51.99 | 52.12 | 49.35 | 50.24 | 50.24 | 601,700 |
23 May 2022 | 51.76 | 53.13 | 50.18 | 52.83 | 52.83 | 550,300 |
20 May 2022 | 51.05 | 51.81 | 49.57 | 51.52 | 51.52 | 431,400 |
19 May 2022 | 49.41 | 51.43 | 48.98 | 50.15 | 50.15 | 689,000 |
18 May 2022 | 50.61 | 51.82 | 49.00 | 49.49 | 49.49 | 917,400 |
17 May 2022 | 42.20 | 51.48 | 39.67 | 51.36 | 51.36 | 5,372,700 |
16 May 2022 | 43.55 | 44.46 | 41.89 | 42.10 | 42.10 | 540,600 |
13 May 2022 | 41.70 | 44.36 | 41.65 | 44.20 | 44.20 | 531,400 |
12 May 2022 | 39.30 | 42.24 | 38.91 | 40.73 | 40.73 | 683,800 |
11 May 2022 | 40.45 | 41.26 | 39.41 | 39.97 | 39.97 | 993,200 |
10 May 2022 | 42.56 | 43.34 | 39.55 | 40.94 | 40.94 | 628,800 |
09 May 2022 | 44.63 | 45.25 | 41.38 | 41.60 | 41.60 | 617,400 |
06 May 2022 | 46.00 | 46.58 | 44.55 | 45.37 | 45.37 | 655,700 |
05 May 2022 | 48.14 | 48.37 | 44.83 | 46.39 | 46.39 | 732,400 |
04 May 2022 | 48.36 | 49.14 | 46.03 | 48.98 | 48.98 | 556,600 |
03 May 2022 | 50.91 | 53.34 | 49.01 | 49.30 | 49.30 | 867,200 |
02 May 2022 | 51.36 | 53.58 | 51.10 | 53.03 | 53.03 | 375,100 |
29 Apr 2022 | 52.86 | 53.80 | 51.57 | 51.73 | 51.73 | 346,500 |
28 Apr 2022 | 52.41 | 53.53 | 51.17 | 53.14 | 53.14 | 275,900 |
27 Apr 2022 | 52.77 | 53.77 | 51.69 | 51.86 | 51.86 | 324,400 |
26 Apr 2022 | 53.92 | 54.50 | 52.58 | 53.04 | 53.04 | 376,600 |
25 Apr 2022 | 52.48 | 54.73 | 52.48 | 54.69 | 54.69 | 355,400 |
22 Apr 2022 | 53.24 | 53.69 | 52.39 | 52.87 | 52.87 | 422,800 |
21 Apr 2022 | 56.12 | 56.44 | 52.76 | 53.01 | 53.01 | 372,300 |
20 Apr 2022 | 58.34 | 58.38 | 55.21 | 55.23 | 55.23 | 362,400 |
19 Apr 2022 | 54.98 | 58.41 | 54.98 | 58.31 | 58.31 | 399,700 |
18 Apr 2022 | 55.75 | 56.24 | 54.11 | 54.90 | 54.90 | 403,800 |
14 Apr 2022 | 58.63 | 58.63 | 56.04 | 56.12 | 56.12 | 250,000 |
13 Apr 2022 | 56.98 | 59.28 | 56.72 | 58.42 | 58.42 | 306,300 |
12 Apr 2022 | 58.99 | 59.60 | 56.77 | 57.06 | 57.06 | 345,900 |
11 Apr 2022 | 56.16 | 58.06 | 55.20 | 57.44 | 57.44 | 369,900 |
08 Apr 2022 | 58.42 | 59.11 | 56.71 | 56.89 | 56.89 | 268,300 |
07 Apr 2022 | 59.57 | 60.87 | 58.09 | 59.08 | 59.08 | 315,500 |
06 Apr 2022 | 60.42 | 60.42 | 58.81 | 59.77 | 59.77 | 473,100 |
05 Apr 2022 | 63.32 | 64.43 | 60.92 | 61.75 | 61.75 | 523,300 |
04 Apr 2022 | 62.82 | 64.86 | 62.69 | 63.86 | 63.86 | 291,800 |
01 Apr 2022 | 61.59 | 63.14 | 61.33 | 62.41 | 62.41 | 281,800 |
31 Mar 2022 | 61.50 | 62.67 | 60.74 | 61.65 | 61.65 | 361,700 |
30 Mar 2022 | 63.35 | 64.12 | 61.22 | 61.43 | 61.43 | 334,800 |
29 Mar 2022 | 63.10 | 64.78 | 63.10 | 64.44 | 64.44 | 451,600 |
28 Mar 2022 | 62.17 | 63.59 | 60.71 | 61.63 | 61.63 | 272,500 |
25 Mar 2022 | 64.13 | 64.13 | 61.32 | 62.21 | 62.21 | 252,900 |
24 Mar 2022 | 63.42 | 63.82 | 61.25 | 63.77 | 63.77 | 300,600 |
23 Mar 2022 | 63.21 | 63.98 | 61.49 | 63.08 | 63.08 | 314,200 |
22 Mar 2022 | 63.54 | 65.66 | 63.16 | 64.21 | 64.21 | 409,100 |
21 Mar 2022 | 61.86 | 63.63 | 61.13 | 63.60 | 63.60 | 618,800 |
18 Mar 2022 | 61.04 | 63.08 | 60.42 | 62.97 | 62.97 | 753,100 |
17 Mar 2022 | 57.88 | 60.99 | 57.88 | 60.79 | 60.79 | 799,200 |
16 Mar 2022 | 54.94 | 58.55 | 54.94 | 58.51 | 58.51 | 678,900 |
15 Mar 2022 | 51.74 | 54.23 | 51.66 | 54.12 | 54.12 | 605,300 |
14 Mar 2022 | 55.63 | 56.18 | 51.45 | 51.54 | 51.54 | 411,900 |
11 Mar 2022 | 58.05 | 58.05 | 55.84 | 56.00 | 56.00 | 313,200 |
10 Mar 2022 | 58.27 | 58.86 | 57.17 | 57.66 | 57.66 | 316,900 |
09 Mar 2022 | 59.90 | 60.10 | 59.01 | 59.62 | 59.62 | 317,200 |
08 Mar 2022 | 57.99 | 60.00 | 56.86 | 58.03 | 58.03 | 376,400 |
07 Mar 2022 | 60.84 | 60.87 | 58.73 | 58.74 | 58.74 | 330,800 |
04 Mar 2022 | 61.27 | 62.32 | 57.78 | 60.20 | 60.20 | 687,800 |
03 Mar 2022 | 63.64 | 63.64 | 61.00 | 61.39 | 61.39 | 380,000 |
02 Mar 2022 | 64.22 | 64.22 | 61.38 | 63.30 | 63.30 | 229,600 |
01 Mar 2022 | 65.02 | 66.66 | 63.00 | 63.73 | 63.73 | 399,600 |
28 Feb 2022 | 63.13 | 65.47 | 62.71 | 65.05 | 65.05 | 395,000 |
25 Feb 2022 | 65.38 | 66.31 | 62.75 | 63.56 | 63.56 | 421,700 |
24 Feb 2022 | 56.09 | 65.81 | 56.09 | 65.54 | 65.54 | 555,700 |
23 Feb 2022 | 63.12 | 63.41 | 58.88 | 58.92 | 58.92 | 428,700 |
22 Feb 2022 | 60.96 | 63.83 | 60.96 | 62.46 | 62.46 | 439,000 |
18 Feb 2022 | 63.05 | 64.22 | 61.81 | 62.38 | 62.38 | 616,100 |
17 Feb 2022 | 65.79 | 66.55 | 62.81 | 63.45 | 63.45 | 591,800 |
16 Feb 2022 | 66.84 | 67.44 | 62.46 | 66.07 | 66.07 | 635,200 |
15 Feb 2022 | 64.53 | 66.54 | 64.17 | 66.20 | 66.20 | 341,100 |
14 Feb 2022 | 62.82 | 64.71 | 62.70 | 63.18 | 63.18 | 456,600 |
11 Feb 2022 | 66.14 | 66.99 | 62.55 | 63.28 | 63.28 | 389,700 |
10 Feb 2022 | 65.14 | 67.77 | 65.00 | 65.76 | 65.76 | 328,900 |
09 Feb 2022 | 66.11 | 67.29 | 64.57 | 67.20 | 67.20 | 518,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |