Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | - | - | - | - | - | - |
05 Jul 2022 | 37.000 | 37.000 | 36.350 | 36.700 | 36.700 | 4,892,920 |
04 Jul 2022 | 36.000 | 36.600 | 35.700 | 36.450 | 36.450 | 8,478,360 |
30 Jun 2022 | 35.900 | 37.000 | 35.900 | 36.600 | 36.600 | 9,832,490 |
29 Jun 2022 | 35.500 | 37.000 | 35.500 | 36.250 | 36.250 | 8,248,297 |
28 Jun 2022 | 35.950 | 36.350 | 35.700 | 36.150 | 36.150 | 6,004,122 |
27 Jun 2022 | 35.400 | 36.000 | 35.000 | 35.650 | 35.650 | 8,113,470 |
24 Jun 2022 | 35.750 | 35.950 | 35.200 | 35.400 | 35.400 | 9,443,497 |
23 Jun 2022 | 33.800 | 35.500 | 33.700 | 35.100 | 35.100 | 12,604,595 |
22 Jun 2022 | 34.950 | 35.050 | 33.900 | 34.000 | 34.000 | 6,937,327 |
21 Jun 2022 | 34.400 | 35.400 | 33.900 | 34.600 | 34.600 | 13,237,143 |
20 Jun 2022 | 31.850 | 34.450 | 31.800 | 34.150 | 34.150 | 19,885,802 |
17 Jun 2022 | 32.800 | 33.400 | 32.600 | 33.000 | 33.000 | 11,439,419 |
16 Jun 2022 | 33.600 | 33.700 | 32.450 | 32.650 | 32.650 | 8,049,716 |
15 Jun 2022 | 31.600 | 33.800 | 31.600 | 33.500 | 33.500 | 14,296,439 |
14 Jun 2022 | 32.650 | 32.700 | 32.150 | 32.400 | 32.400 | 7,908,052 |
13 Jun 2022 | 32.450 | 32.950 | 32.150 | 32.450 | 32.450 | 10,814,384 |
10 Jun 2022 | 33.850 | 34.300 | 33.300 | 33.400 | 33.400 | 16,671,226 |
09 Jun 2022 | 33.100 | 34.750 | 32.950 | 34.450 | 34.450 | 10,887,812 |
08 Jun 2022 | 33.850 | 33.950 | 33.350 | 33.650 | 33.650 | 10,112,075 |
07 Jun 2022 | 33.500 | 34.200 | 33.450 | 33.800 | 33.800 | 10,457,750 |
06 Jun 2022 | 34.500 | 34.700 | 33.200 | 34.450 | 34.450 | 11,339,397 |
02 Jun 2022 | 35.650 | 35.650 | 34.300 | 34.500 | 34.500 | 8,967,243 |
01 Jun 2022 | 35.250 | 36.000 | 34.500 | 35.650 | 35.650 | 11,412,760 |
31 May 2022 | 34.350 | 35.000 | 34.000 | 35.000 | 35.000 | 19,700,451 |
30 May 2022 | 35.300 | 35.550 | 34.450 | 34.450 | 34.450 | 10,430,355 |
27 May 2022 | 35.700 | 35.900 | 34.550 | 35.300 | 35.300 | 8,534,286 |
26 May 2022 | 34.800 | 34.950 | 33.800 | 34.550 | 34.550 | 6,270,810 |
25 May 2022 | 35.000 | 35.300 | 34.150 | 34.650 | 34.650 | 8,231,404 |
24 May 2022 | 35.700 | 35.700 | 34.450 | 34.650 | 34.650 | 5,312,857 |
23 May 2022 | 35.200 | 35.850 | 34.650 | 35.700 | 35.700 | 6,080,809 |
20 May 2022 | 35.800 | 36.100 | 35.000 | 35.550 | 35.550 | 10,784,896 |
19 May 2022 | 34.400 | 35.250 | 34.100 | 35.000 | 35.000 | 7,748,790 |
18 May 2022 | 34.400 | 35.400 | 33.900 | 34.950 | 34.950 | 7,598,156 |
17 May 2022 | 34.650 | 34.800 | 33.550 | 34.400 | 34.400 | 7,887,886 |
16 May 2022 | 34.700 | 35.500 | 33.750 | 34.000 | 34.000 | 7,318,998 |
13 May 2022 | 32.000 | 34.000 | 31.600 | 33.800 | 33.800 | 13,067,018 |
12 May 2022 | 33.000 | 33.200 | 31.850 | 32.050 | 32.050 | 11,779,449 |
11 May 2022 | 33.400 | 33.650 | 32.650 | 32.900 | 32.900 | 15,563,804 |
10 May 2022 | 33.350 | 34.350 | 32.500 | 34.000 | 34.000 | 10,662,627 |
06 May 2022 | 35.500 | 35.500 | 33.400 | 34.200 | 34.200 | 12,047,334 |
05 May 2022 | 36.800 | 37.400 | 35.700 | 35.800 | 35.800 | 8,128,980 |
04 May 2022 | 36.950 | 37.550 | 36.250 | 36.450 | 36.450 | 6,760,143 |
03 May 2022 | 35.250 | 36.950 | 35.000 | 36.600 | 36.600 | 10,038,875 |
29 Apr 2022 | 34.300 | 35.450 | 34.300 | 35.300 | 35.300 | 13,704,154 |
28 Apr 2022 | 34.150 | 35.000 | 33.950 | 34.850 | 34.850 | 13,775,543 |
27 Apr 2022 | 34.000 | 34.800 | 33.900 | 34.200 | 34.200 | 11,649,565 |
26 Apr 2022 | 35.000 | 35.350 | 34.500 | 34.650 | 34.650 | 10,406,804 |
25 Apr 2022 | 34.800 | 35.400 | 34.300 | 34.700 | 34.700 | 7,653,997 |
22 Apr 2022 | 34.350 | 35.850 | 34.250 | 35.700 | 35.700 | 6,641,411 |
21 Apr 2022 | 34.050 | 35.850 | 33.650 | 35.150 | 35.150 | 14,032,569 |
20 Apr 2022 | 37.600 | 37.600 | 34.950 | 35.250 | 35.250 | 21,376,763 |
19 Apr 2022 | 39.150 | 39.550 | 37.150 | 37.850 | 37.850 | 15,957,261 |
14 Apr 2022 | 39.100 | 39.800 | 38.600 | 39.350 | 39.350 | 8,799,115 |
13 Apr 2022 | 37.400 | 39.300 | 37.250 | 38.750 | 38.750 | 10,396,643 |
12 Apr 2022 | 38.550 | 38.550 | 37.500 | 37.900 | 37.900 | 8,223,133 |
11 Apr 2022 | 39.200 | 39.200 | 37.700 | 38.100 | 38.100 | 10,857,265 |
08 Apr 2022 | 37.800 | 39.500 | 37.600 | 39.400 | 39.400 | 9,257,909 |
07 Apr 2022 | 39.000 | 39.250 | 37.750 | 38.150 | 38.150 | 14,323,561 |
06 Apr 2022 | 38.150 | 40.300 | 37.750 | 39.000 | 39.000 | 23,009,105 |
04 Apr 2022 | 37.250 | 39.000 | 37.050 | 38.600 | 38.600 | 20,482,070 |
01 Apr 2022 | 36.800 | 37.500 | 36.100 | 37.300 | 37.300 | 7,719,554 |
31 Mar 2022 | 37.050 | 37.900 | 36.200 | 36.500 | 36.500 | 10,212,305 |
30 Mar 2022 | 35.650 | 37.200 | 35.600 | 37.050 | 37.050 | 11,328,683 |
29 Mar 2022 | 35.600 | 36.050 | 34.900 | 35.300 | 35.300 | 6,541,359 |
28 Mar 2022 | 36.400 | 36.400 | 35.400 | 35.800 | 35.800 | 5,451,663 |
25 Mar 2022 | 36.250 | 36.950 | 35.950 | 36.100 | 36.100 | 7,644,973 |
24 Mar 2022 | 36.400 | 37.150 | 36.150 | 36.450 | 36.450 | 8,458,281 |
23 Mar 2022 | 37.000 | 37.850 | 36.300 | 36.750 | 36.750 | 12,607,164 |
22 Mar 2022 | 35.750 | 37.500 | 35.500 | 37.300 | 37.300 | 12,017,575 |
21 Mar 2022 | 37.650 | 38.000 | 35.150 | 35.900 | 35.900 | 11,583,131 |
18 Mar 2022 | 36.750 | 37.850 | 36.450 | 37.200 | 37.200 | 31,959,524 |
17 Mar 2022 | 37.200 | 37.700 | 35.000 | 37.600 | 37.600 | 28,948,784 |
16 Mar 2022 | 32.000 | 35.200 | 31.650 | 34.700 | 34.700 | 29,579,582 |
15 Mar 2022 | 32.900 | 33.400 | 30.500 | 31.000 | 31.000 | 25,445,400 |
14 Mar 2022 | 35.100 | 35.200 | 32.900 | 33.550 | 33.550 | 22,682,671 |
11 Mar 2022 | 36.550 | 37.100 | 35.100 | 35.650 | 35.650 | 14,259,978 |
10 Mar 2022 | 35.850 | 36.900 | 35.850 | 36.850 | 36.850 | 9,084,629 |
09 Mar 2022 | 36.850 | 37.000 | 34.800 | 35.700 | 35.700 | 20,969,570 |
08 Mar 2022 | 37.700 | 37.850 | 36.600 | 36.900 | 36.900 | 11,233,393 |
07 Mar 2022 | 36.750 | 38.550 | 36.550 | 37.800 | 37.800 | 15,391,794 |
04 Mar 2022 | 37.350 | 38.400 | 37.200 | 38.250 | 38.250 | 10,849,826 |
03 Mar 2022 | 37.200 | 38.250 | 37.200 | 38.000 | 38.000 | 9,015,918 |
02 Mar 2022 | 37.450 | 38.000 | 36.750 | 36.950 | 36.950 | 9,438,892 |
01 Mar 2022 | 38.000 | 38.250 | 37.350 | 37.600 | 37.600 | 7,641,521 |
28 Feb 2022 | 37.000 | 38.200 | 36.450 | 38.000 | 38.000 | 15,555,897 |
25 Feb 2022 | 38.000 | 38.450 | 36.400 | 36.800 | 36.800 | 18,817,087 |
24 Feb 2022 | 38.700 | 39.300 | 37.800 | 38.050 | 38.050 | 14,767,866 |
23 Feb 2022 | 40.000 | 40.000 | 39.150 | 39.300 | 39.300 | 9,217,441 |
22 Feb 2022 | 39.650 | 39.850 | 38.750 | 39.750 | 39.750 | 6,150,900 |
21 Feb 2022 | 40.300 | 40.500 | 39.000 | 39.700 | 39.700 | 13,949,082 |
18 Feb 2022 | 38.550 | 40.750 | 38.200 | 40.600 | 40.600 | 14,836,922 |
17 Feb 2022 | 39.900 | 40.200 | 38.450 | 38.650 | 38.650 | 8,833,583 |
16 Feb 2022 | 38.950 | 39.800 | 38.700 | 39.300 | 39.300 | 5,551,889 |
15 Feb 2022 | 38.450 | 38.950 | 38.000 | 38.600 | 38.600 | 8,065,053 |
14 Feb 2022 | 40.150 | 40.250 | 38.000 | 38.200 | 38.200 | 15,616,432 |
11 Feb 2022 | 40.850 | 41.050 | 39.550 | 40.600 | 40.600 | 14,296,640 |
10 Feb 2022 | 39.050 | 39.800 | 38.850 | 39.650 | 39.650 | 12,262,572 |
09 Feb 2022 | 38.650 | 39.200 | 38.350 | 38.550 | 38.550 | 9,936,382 |
08 Feb 2022 | 38.950 | 38.950 | 37.500 | 38.200 | 38.200 | 8,541,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |