Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 35.80 | 36.10 | 35.55 | 35.70 | 35.70 | 18,704,683 |
28 Jun 2022 | 36.45 | 36.50 | 36.20 | 36.35 | 36.35 | 10,978,624 |
27 Jun 2022 | 36.60 | 36.70 | 36.20 | 36.20 | 36.20 | 16,760,667 |
24 Jun 2022 | 36.25 | 36.50 | 35.85 | 36.15 | 36.15 | 20,238,648 |
23 Jun 2022 | 36.05 | 36.35 | 35.10 | 35.35 | 35.35 | 38,959,923 |
22 Jun 2022 | 35.60 | 36.00 | 35.05 | 35.40 | 35.40 | 45,331,723 |
21 Jun 2022 | 35.15 | 36.10 | 35.00 | 35.60 | 35.60 | 52,263,083 |
20 Jun 2022 | 35.30 | 35.80 | 34.60 | 34.60 | 34.60 | 52,395,949 |
17 Jun 2022 | 35.85 | 36.00 | 35.05 | 35.30 | 35.30 | 66,400,054 |
16 Jun 2022 | 36.50 | 36.85 | 36.10 | 36.15 | 36.15 | 22,072,690 |
15 Jun 2022 | 36.35 | 36.40 | 36.00 | 36.20 | 36.20 | 27,954,190 |
14 Jun 2022 | 36.30 | 37.00 | 36.20 | 36.90 | 36.90 | 16,723,163 |
13 Jun 2022 | 36.30 | 36.50 | 35.80 | 36.50 | 36.50 | 31,786,848 |
10 Jun 2022 | 36.80 | 37.15 | 36.65 | 37.10 | 37.10 | 16,656,767 |
09 Jun 2022 | 37.50 | 37.50 | 37.05 | 37.15 | 37.15 | 20,375,096 |
08 Jun 2022 | 37.80 | 37.85 | 37.55 | 37.70 | 37.70 | 11,136,217 |
07 Jun 2022 | 37.45 | 37.75 | 37.35 | 37.70 | 37.70 | 18,190,203 |
06 Jun 2022 | 37.30 | 38.00 | 37.00 | 37.80 | 37.80 | 25,820,650 |
02 Jun 2022 | 37.95 | 38.15 | 37.60 | 37.90 | 37.90 | 17,479,286 |
01 Jun 2022 | 38.70 | 38.70 | 38.15 | 38.20 | 38.20 | 16,294,660 |
31 May 2022 | 38.40 | 38.75 | 37.80 | 38.75 | 38.75 | 47,626,853 |
30 May 2022 | 38.20 | 38.50 | 37.80 | 38.45 | 38.45 | 25,686,821 |
27 May 2022 | 37.50 | 38.05 | 37.30 | 37.95 | 37.95 | 18,405,442 |
26 May 2022 | 37.65 | 37.70 | 37.25 | 37.30 | 37.30 | 15,582,063 |
25 May 2022 | 37.30 | 37.65 | 37.00 | 37.60 | 37.60 | 20,036,334 |
24 May 2022 | 37.30 | 37.80 | 37.10 | 37.20 | 37.20 | 16,292,642 |
23 May 2022 | 37.20 | 37.70 | 36.65 | 37.20 | 37.20 | 21,066,856 |
20 May 2022 | 36.80 | 37.30 | 36.55 | 37.10 | 37.10 | 21,868,546 |
19 May 2022 | 36.90 | 36.95 | 36.50 | 36.60 | 36.60 | 22,501,363 |
18 May 2022 | 36.45 | 37.60 | 36.45 | 37.50 | 37.50 | 24,756,426 |
17 May 2022 | 36.75 | 36.80 | 36.40 | 36.45 | 36.45 | 21,234,516 |
16 May 2022 | 37.05 | 37.20 | 36.25 | 36.90 | 36.90 | 24,499,168 |
13 May 2022 | 37.00 | 37.20 | 36.30 | 36.95 | 36.95 | 29,445,356 |
12 May 2022 | 37.95 | 38.00 | 36.75 | 37.00 | 37.00 | 32,050,216 |
11 May 2022 | 38.00 | 38.35 | 37.90 | 38.35 | 38.35 | 23,990,098 |
10 May 2022 | 37.60 | 38.45 | 37.30 | 38.20 | 38.20 | 30,735,694 |
09 May 2022 | 38.55 | 38.90 | 38.00 | 38.00 | 38.00 | 30,643,768 |
06 May 2022 | 38.85 | 39.50 | 38.60 | 39.35 | 39.35 | 31,558,475 |
05 May 2022 | 41.10 | 41.15 | 39.55 | 39.85 | 39.85 | 33,211,219 |
04 May 2022 | 41.30 | 41.30 | 40.60 | 40.85 | 40.85 | 13,581,534 |
03 May 2022 | 41.40 | 41.40 | 40.80 | 40.85 | 40.85 | 10,815,337 |
29 Apr 2022 | 41.00 | 41.80 | 40.90 | 41.60 | 41.60 | 17,642,100 |
28 Apr 2022 | 41.50 | 41.75 | 40.80 | 41.00 | 41.00 | 25,263,762 |
27 Apr 2022 | 41.55 | 41.95 | 41.55 | 41.60 | 41.60 | 22,177,359 |
26 Apr 2022 | 41.70 | 42.00 | 41.35 | 41.95 | 41.95 | 20,816,889 |
25 Apr 2022 | 41.15 | 41.80 | 41.00 | 41.55 | 41.55 | 27,236,081 |
22 Apr 2022 | 40.70 | 41.55 | 40.65 | 41.55 | 41.55 | 26,270,278 |
21 Apr 2022 | 41.70 | 41.70 | 40.70 | 41.00 | 41.00 | 28,502,177 |
20 Apr 2022 | 41.55 | 42.00 | 41.00 | 41.75 | 41.75 | 30,874,371 |
19 Apr 2022 | 41.95 | 42.30 | 41.35 | 41.50 | 41.50 | 24,013,202 |
18 Apr 2022 | 42.60 | 42.65 | 41.20 | 41.90 | 41.90 | 37,770,286 |
15 Apr 2022 | 42.90 | 43.75 | 42.40 | 42.85 | 42.85 | 25,792,375 |
14 Apr 2022 | 45.05 | 45.10 | 42.95 | 43.10 | 43.10 | 34,583,347 |
13 Apr 2022 | 44.50 | 45.00 | 44.30 | 44.95 | 44.95 | 20,439,992 |
12 Apr 2022 | 44.60 | 44.65 | 44.15 | 44.45 | 44.45 | 16,039,320 |
11 Apr 2022 | 44.40 | 44.85 | 44.10 | 44.65 | 44.65 | 22,493,572 |
08 Apr 2022 | 44.15 | 44.45 | 43.75 | 44.35 | 44.35 | 18,997,695 |
07 Apr 2022 | 44.20 | 45.40 | 43.90 | 44.10 | 44.10 | 51,849,123 |
06 Apr 2022 | 43.20 | 44.05 | 42.80 | 44.05 | 44.05 | 28,089,075 |
01 Apr 2022 | 42.75 | 43.20 | 42.55 | 43.10 | 43.10 | 20,360,152 |
31 Mar 2022 | 42.30 | 43.00 | 42.15 | 42.90 | 42.90 | 22,797,223 |
30 Mar 2022 | 42.20 | 42.40 | 41.75 | 42.25 | 42.25 | 19,823,726 |
29 Mar 2022 | 42.30 | 42.35 | 42.00 | 42.00 | 42.00 | 10,308,339 |
28 Mar 2022 | 41.70 | 42.50 | 41.60 | 42.40 | 42.40 | 21,706,435 |
25 Mar 2022 | 42.10 | 42.45 | 41.50 | 42.20 | 42.20 | 29,314,601 |
24 Mar 2022 | 42.20 | 42.50 | 41.85 | 42.25 | 42.25 | 14,410,559 |
23 Mar 2022 | 41.20 | 42.45 | 41.20 | 42.35 | 42.35 | 32,690,074 |
22 Mar 2022 | 40.50 | 41.15 | 40.45 | 41.15 | 41.15 | 18,431,879 |
21 Mar 2022 | 40.45 | 40.60 | 40.45 | 40.60 | 40.60 | 15,057,303 |
18 Mar 2022 | 40.40 | 40.80 | 40.15 | 40.45 | 40.45 | 38,235,625 |
17 Mar 2022 | 40.40 | 40.60 | 39.55 | 40.05 | 40.05 | 31,212,196 |
16 Mar 2022 | 38.75 | 39.50 | 38.50 | 39.50 | 39.50 | 38,987,827 |
15 Mar 2022 | 38.50 | 38.70 | 38.30 | 38.60 | 38.60 | 15,073,636 |
14 Mar 2022 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 15,770,358 |
11 Mar 2022 | 38.00 | 38.20 | 37.80 | 37.95 | 37.95 | 7,927,587 |
10 Mar 2022 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 16,979,898 |
09 Mar 2022 | 37.50 | 37.95 | 37.40 | 37.40 | 37.40 | 15,968,968 |
08 Mar 2022 | 37.50 | 37.80 | 37.30 | 37.35 | 37.35 | 27,799,486 |
07 Mar 2022 | 37.50 | 37.65 | 37.00 | 37.65 | 37.65 | 34,809,936 |
04 Mar 2022 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | 15,088,012 |
03 Mar 2022 | 38.10 | 38.15 | 37.95 | 38.10 | 38.10 | 11,701,837 |
02 Mar 2022 | 38.15 | 38.15 | 37.80 | 38.10 | 38.10 | 16,168,039 |
01 Mar 2022 | 37.55 | 38.20 | 37.45 | 38.20 | 38.20 | 23,186,513 |
25 Feb 2022 | 37.55 | 37.65 | 37.25 | 37.60 | 37.60 | 36,446,370 |
24 Feb 2022 | 37.80 | 37.80 | 37.50 | 37.70 | 37.70 | 27,727,945 |
23 Feb 2022 | 37.60 | 38.15 | 37.55 | 38.05 | 38.05 | 20,311,536 |
22 Feb 2022 | 37.70 | 37.75 | 37.25 | 37.60 | 37.60 | 33,059,421 |
21 Feb 2022 | 38.00 | 38.00 | 37.65 | 38.00 | 38.00 | 23,213,236 |
18 Feb 2022 | 38.10 | 38.30 | 38.00 | 38.10 | 38.10 | 13,071,814 |
17 Feb 2022 | 38.30 | 38.40 | 38.10 | 38.40 | 38.40 | 14,749,653 |
16 Feb 2022 | 38.20 | 38.40 | 38.05 | 38.20 | 38.20 | 17,585,947 |
15 Feb 2022 | 38.30 | 38.35 | 38.05 | 38.10 | 38.10 | 11,366,433 |
14 Feb 2022 | 38.45 | 38.50 | 38.05 | 38.45 | 38.45 | 22,108,176 |
11 Feb 2022 | 38.50 | 38.85 | 38.35 | 38.80 | 38.80 | 15,764,188 |
10 Feb 2022 | 38.80 | 38.80 | 38.10 | 38.70 | 38.70 | 18,837,822 |
09 Feb 2022 | 38.95 | 39.10 | 38.70 | 38.80 | 38.80 | 23,861,353 |
08 Feb 2022 | 38.10 | 39.00 | 38.00 | 38.95 | 38.95 | 39,442,717 |
07 Feb 2022 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 29,423,197 |
26 Jan 2022 | 36.80 | 37.20 | 36.60 | 36.95 | 36.95 | 13,198,158 |
25 Jan 2022 | 36.40 | 36.90 | 36.30 | 36.90 | 36.90 | 24,406,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |