Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 39.85 | 40.80 | 39.80 | 40.35 | 40.35 | 3,073 |
23 Jun 2022 | 39.40 | 39.85 | 39.25 | 39.85 | 39.85 | 835 |
22 Jun 2022 | 39.90 | 39.90 | 39.25 | 39.40 | 39.40 | 1,056 |
21 Jun 2022 | 40.25 | 40.45 | 39.80 | 39.90 | 39.90 | 999 |
20 Jun 2022 | 40.70 | 40.75 | 40.05 | 40.20 | 40.20 | 1,119 |
17 Jun 2022 | 40.40 | 40.95 | 39.75 | 40.65 | 40.65 | 7,314 |
16 Jun 2022 | 40.50 | 40.95 | 39.50 | 39.50 | 39.50 | 7,242 |
15 Jun 2022 | 40.50 | 41.00 | 40.50 | 40.50 | 40.50 | 7,197 |
14 Jun 2022 | 40.30 | 40.75 | 40.00 | 40.55 | 40.55 | 5,404 |
13 Jun 2022 | 40.75 | 40.80 | 39.90 | 40.30 | 40.30 | 7,854 |
10 Jun 2022 | 41.50 | 41.50 | 40.50 | 41.25 | 41.25 | 4,771 |
09 Jun 2022 | 40.75 | 41.55 | 40.40 | 41.55 | 41.55 | 2,301 |
08 Jun 2022 | 41.95 | 41.95 | 40.55 | 40.70 | 40.70 | 2,296 |
07 Jun 2022 | 41.50 | 41.95 | 40.55 | 41.95 | 41.95 | 6,337 |
06 Jun 2022 | 42.00 | 42.35 | 41.50 | 41.50 | 41.50 | 1,751 |
03 Jun 2022 | 42.00 | 42.45 | 41.10 | 42.00 | 42.00 | 11,456 |
02 Jun 2022 | 42.25 | 42.70 | 42.10 | 42.10 | 42.10 | 2,425 |
01 Jun 2022 | 43.15 | 43.15 | 42.25 | 42.65 | 42.65 | 4,307 |
31 May 2022 | 43.00 | 44.00 | 42.70 | 44.00 | 44.00 | 4,991 |
30 May 2022 | 43.20 | 43.40 | 42.50 | 42.70 | 42.70 | 9,313 |
27 May 2022 | 42.30 | 43.25 | 42.20 | 42.65 | 42.65 | 10,424 |
26 May 2022 | 42.30 | 42.35 | 42.05 | 42.35 | 42.35 | 723 |
25 May 2022 | 42.00 | 42.15 | 41.80 | 42.15 | 42.15 | 1,313 |
24 May 2022 | 42.55 | 42.60 | 41.60 | 41.85 | 41.85 | 3,176 |
23 May 2022 | 42.40 | 42.90 | 42.00 | 42.55 | 42.55 | 4,721 |
20 May 2022 | 40.65 | 41.70 | 40.45 | 41.45 | 41.45 | 3,700 |
19 May 2022 | 40.25 | 40.50 | 39.85 | 40.50 | 40.50 | 6,488 |
18 May 2022 | 40.30 | 40.95 | 40.20 | 40.35 | 40.35 | 23,195 |
17 May 2022 | 40.50 | 40.90 | 40.10 | 40.30 | 40.30 | 3,789 |
16 May 2022 | 40.50 | 40.75 | 40.10 | 40.35 | 40.35 | 3,141 |
13 May 2022 | 39.25 | 40.45 | 39.25 | 40.45 | 40.45 | 1,128 |
12 May 2022 | 40.15 | 40.15 | 39.05 | 39.35 | 39.35 | 4,591 |
11 May 2022 | 40.90 | 41.15 | 40.25 | 40.40 | 40.40 | 2,249 |
10 May 2022 | 40.75 | 41.35 | 40.55 | 40.75 | 40.75 | 1,876 |
09 May 2022 | 41.80 | 41.80 | 40.65 | 41.15 | 41.15 | 3,109 |
06 May 2022 | 42.65 | 42.85 | 41.70 | 41.95 | 41.95 | 18,155 |
05 May 2022 | 42.90 | 42.90 | 42.35 | 42.55 | 42.55 | 2,326 |
04 May 2022 | 44.35 | 44.35 | 42.50 | 42.55 | 42.55 | 11,833 |
03 May 2022 | 43.75 | 48.00 | 43.25 | 43.80 | 43.80 | 110,467 |
02 May 2022 | 41.75 | 43.50 | 41.70 | 43.40 | 43.40 | 7,468 |
29 Apr 2022 | 42.00 | 42.50 | 41.10 | 41.55 | 41.55 | 11,341 |
28 Apr 2022 | 41.70 | 41.75 | 40.90 | 41.75 | 41.75 | 2,226 |
27 Apr 2022 | 42.00 | 42.00 | 40.75 | 41.75 | 41.75 | 5,469 |
26 Apr 2022 | 41.00 | 43.30 | 40.55 | 41.60 | 41.60 | 16,401 |
25 Apr 2022 | 39.95 | 40.95 | 39.20 | 40.55 | 40.55 | 6,090 |
22 Apr 2022 | 40.00 | 41.35 | 39.15 | 40.25 | 40.25 | 16,114 |
21 Apr 2022 | 39.00 | 39.00 | 38.30 | 38.55 | 38.55 | 3,592 |
20 Apr 2022 | 39.05 | 39.70 | 38.20 | 39.00 | 39.00 | 6,995 |
19 Apr 2022 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | 3,677 |
14 Apr 2022 | 38.20 | 39.70 | 38.10 | 39.00 | 39.00 | 19,273 |
13 Apr 2022 | 38.25 | 38.25 | 37.65 | 38.20 | 38.20 | 8,820 |
12 Apr 2022 | 38.45 | 38.45 | 37.80 | 38.05 | 38.05 | 2,375 |
11 Apr 2022 | 37.75 | 38.50 | 37.55 | 38.45 | 38.45 | 5,058 |
08 Apr 2022 | 38.00 | 38.00 | 37.30 | 37.60 | 37.60 | 1,743 |
07 Apr 2022 | 38.05 | 38.25 | 37.80 | 37.90 | 37.90 | 864 |
06 Apr 2022 | 37.80 | 38.40 | 37.80 | 38.10 | 38.10 | 4,064 |
05 Apr 2022 | 38.55 | 38.55 | 37.75 | 37.80 | 37.80 | 2,518 |
04 Apr 2022 | 38.55 | 39.15 | 38.55 | 38.55 | 38.55 | 2,101 |
01 Apr 2022 | 38.75 | 38.80 | 38.30 | 38.55 | 38.55 | 8,461 |
31 Mar 2022 | 38.00 | 39.10 | 37.95 | 38.65 | 38.65 | 9,266 |
30 Mar 2022 | 38.50 | 38.65 | 37.85 | 38.20 | 38.20 | 6,855 |
29 Mar 2022 | 38.25 | 39.10 | 38.05 | 38.45 | 38.45 | 7,098 |
28 Mar 2022 | 38.75 | 39.00 | 38.10 | 38.45 | 38.45 | 4,508 |
25 Mar 2022 | 39.00 | 39.15 | 38.60 | 38.90 | 38.90 | 1,880 |
24 Mar 2022 | 39.75 | 39.75 | 38.75 | 39.05 | 39.05 | 3,517 |
23 Mar 2022 | 40.50 | 40.95 | 39.50 | 39.75 | 39.75 | 9,623 |
22 Mar 2022 | 40.25 | 40.55 | 39.75 | 40.25 | 40.25 | 1,654 |
21 Mar 2022 | 38.60 | 40.25 | 38.60 | 40.25 | 40.25 | 22,796 |
18 Mar 2022 | 40.20 | 40.20 | 38.80 | 38.80 | 38.80 | 13,723 |
17 Mar 2022 | 40.70 | 40.75 | 39.85 | 40.10 | 40.10 | 3,633 |
16 Mar 2022 | 41.10 | 41.45 | 40.50 | 40.50 | 40.50 | 4,410 |
15 Mar 2022 | 41.80 | 42.00 | 41.00 | 41.05 | 41.05 | 9,556 |
14 Mar 2022 | 42.05 | 43.05 | 41.60 | 42.00 | 42.00 | 19,420 |
11 Mar 2022 | 40.90 | 42.35 | 40.90 | 41.05 | 41.05 | 15,394 |
10 Mar 2022 | 39.10 | 41.75 | 39.10 | 41.15 | 41.15 | 13,521 |
09 Mar 2022 | 38.40 | 39.90 | 38.35 | 39.10 | 39.10 | 12,072 |
08 Mar 2022 | 38.95 | 40.15 | 37.70 | 38.10 | 38.10 | 13,190 |
07 Mar 2022 | 39.05 | 39.50 | 38.25 | 38.65 | 38.65 | 31,091 |
04 Mar 2022 | 40.25 | 40.55 | 39.40 | 39.50 | 39.50 | 26,306 |
03 Mar 2022 | 41.50 | 41.75 | 40.05 | 40.25 | 40.25 | 14,692 |
02 Mar 2022 | 42.00 | 42.00 | 40.60 | 41.20 | 41.20 | 13,401 |
01 Mar 2022 | 41.80 | 42.85 | 41.80 | 42.20 | 42.20 | 5,167 |
28 Feb 2022 | 41.25 | 42.35 | 41.25 | 41.75 | 41.75 | 7,111 |
25 Feb 2022 | 40.55 | 41.75 | 40.25 | 41.75 | 41.75 | 6,272 |
24 Feb 2022 | 40.80 | 41.75 | 40.00 | 40.55 | 40.55 | 15,946 |
23 Feb 2022 | 41.50 | 42.40 | 41.50 | 41.75 | 41.75 | 8,477 |
22 Feb 2022 | 40.50 | 41.50 | 40.10 | 41.05 | 41.05 | 5,467 |
21 Feb 2022 | 40.45 | 41.00 | 40.25 | 40.75 | 40.75 | 11,158 |
18 Feb 2022 | 41.10 | 41.50 | 40.45 | 40.50 | 40.50 | 5,998 |
17 Feb 2022 | 41.90 | 42.45 | 41.10 | 41.10 | 41.10 | 8,722 |
16 Feb 2022 | 41.00 | 41.95 | 41.00 | 41.60 | 41.60 | 4,657 |
15 Feb 2022 | 40.50 | 41.75 | 40.50 | 41.05 | 41.05 | 7,407 |
14 Feb 2022 | 41.50 | 41.50 | 40.30 | 40.45 | 40.45 | 36,682 |
11 Feb 2022 | 41.65 | 41.95 | 41.25 | 41.75 | 41.75 | 5,689 |
10 Feb 2022 | 41.50 | 42.00 | 41.00 | 41.65 | 41.65 | 6,352 |
09 Feb 2022 | 41.35 | 41.60 | 41.05 | 41.15 | 41.15 | 6,464 |
08 Feb 2022 | 40.50 | 41.30 | 40.40 | 41.15 | 41.15 | 8,836 |
07 Feb 2022 | 39.60 | 40.75 | 39.60 | 40.50 | 40.50 | 14,190 |
04 Feb 2022 | 40.05 | 40.35 | 39.30 | 39.80 | 39.80 | 9,804 |
03 Feb 2022 | 40.25 | 40.75 | 39.95 | 40.00 | 40.00 | 4,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |