Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 44.02 | 44.40 | 42.46 | 42.63 | 42.63 | 3,710,624 |
24 Jun 2022 | 42.41 | 44.19 | 42.35 | 44.08 | 44.08 | 4,063,600 |
23 Jun 2022 | 41.14 | 42.12 | 40.35 | 41.80 | 41.80 | 2,822,300 |
22 Jun 2022 | 39.22 | 41.26 | 39.14 | 40.46 | 40.46 | 3,304,500 |
21 Jun 2022 | 39.10 | 40.63 | 39.10 | 40.09 | 40.09 | 3,633,900 |
17 Jun 2022 | 37.45 | 39.06 | 37.32 | 38.46 | 38.46 | 2,590,700 |
16 Jun 2022 | 39.03 | 39.70 | 37.08 | 37.43 | 37.43 | 1,867,300 |
15 Jun 2022 | 38.78 | 40.96 | 38.78 | 40.19 | 40.19 | 2,501,600 |
14 Jun 2022 | 39.16 | 40.06 | 38.48 | 38.82 | 38.82 | 1,771,100 |
13 Jun 2022 | 39.58 | 40.33 | 38.53 | 39.09 | 39.09 | 2,327,300 |
10 Jun 2022 | 41.87 | 41.90 | 40.25 | 41.36 | 41.36 | 2,135,400 |
09 Jun 2022 | 43.38 | 43.89 | 42.32 | 42.39 | 42.39 | 2,088,500 |
08 Jun 2022 | 42.36 | 43.86 | 42.14 | 43.77 | 43.77 | 3,082,700 |
07 Jun 2022 | 41.11 | 42.70 | 40.68 | 42.45 | 42.45 | 1,879,100 |
06 Jun 2022 | 41.70 | 42.29 | 41.07 | 41.60 | 41.60 | 2,178,600 |
03 Jun 2022 | 40.42 | 41.78 | 40.07 | 40.98 | 40.98 | 1,961,900 |
02 Jun 2022 | 38.74 | 41.66 | 38.21 | 41.33 | 41.33 | 3,805,900 |
01 Jun 2022 | 38.03 | 39.49 | 37.76 | 38.87 | 38.87 | 3,869,100 |
31 May 2022 | 38.19 | 38.40 | 36.87 | 37.67 | 37.67 | 3,591,500 |
27 May 2022 | 38.00 | 38.47 | 36.93 | 38.19 | 38.19 | 4,408,400 |
26 May 2022 | 37.49 | 38.28 | 36.98 | 37.60 | 37.60 | 2,715,300 |
25 May 2022 | 37.41 | 38.18 | 37.15 | 37.72 | 37.72 | 4,899,000 |
24 May 2022 | 37.32 | 37.90 | 36.66 | 37.68 | 37.68 | 2,959,100 |
23 May 2022 | 37.93 | 38.42 | 36.53 | 37.98 | 37.98 | 4,690,200 |
20 May 2022 | 37.37 | 39.00 | 36.69 | 37.97 | 37.97 | 7,018,100 |
19 May 2022 | 33.19 | 37.49 | 32.84 | 36.91 | 36.91 | 8,618,100 |
18 May 2022 | 34.31 | 35.74 | 32.84 | 33.12 | 33.12 | 6,995,500 |
17 May 2022 | 34.04 | 35.12 | 32.06 | 32.81 | 32.81 | 6,568,700 |
16 May 2022 | 34.26 | 35.46 | 33.41 | 33.50 | 33.50 | 3,639,400 |
13 May 2022 | 33.45 | 35.81 | 33.39 | 35.39 | 35.39 | 4,622,100 |
12 May 2022 | 29.63 | 32.70 | 29.41 | 32.54 | 32.54 | 5,581,200 |
11 May 2022 | 31.24 | 32.63 | 29.89 | 30.11 | 30.11 | 3,971,800 |
10 May 2022 | 32.85 | 33.23 | 30.09 | 31.50 | 31.50 | 4,085,700 |
09 May 2022 | 35.00 | 35.39 | 31.46 | 31.92 | 31.92 | 6,976,700 |
06 May 2022 | 36.76 | 36.81 | 33.77 | 35.64 | 35.64 | 7,623,400 |
05 May 2022 | 41.01 | 41.28 | 36.44 | 37.07 | 37.07 | 5,127,000 |
04 May 2022 | 40.32 | 41.39 | 38.57 | 41.31 | 41.31 | 2,570,600 |
03 May 2022 | 39.54 | 40.49 | 39.26 | 40.01 | 40.01 | 2,562,500 |
02 May 2022 | 38.10 | 39.73 | 37.88 | 39.71 | 39.71 | 2,579,900 |
29 Apr 2022 | 40.13 | 41.05 | 38.19 | 38.36 | 38.36 | 1,667,600 |
28 Apr 2022 | 39.27 | 40.72 | 38.64 | 40.34 | 40.34 | 3,055,200 |
27 Apr 2022 | 39.00 | 40.23 | 38.84 | 38.88 | 38.88 | 3,085,300 |
26 Apr 2022 | 40.93 | 40.93 | 38.78 | 38.78 | 38.78 | 3,892,700 |
25 Apr 2022 | 39.57 | 41.39 | 39.47 | 41.02 | 41.02 | 2,496,700 |
22 Apr 2022 | 41.29 | 41.63 | 39.85 | 39.90 | 39.90 | 1,815,800 |
21 Apr 2022 | 43.06 | 43.78 | 40.97 | 41.06 | 41.06 | 2,396,800 |
20 Apr 2022 | 43.25 | 43.29 | 41.95 | 42.58 | 42.58 | 2,609,600 |
19 Apr 2022 | 41.18 | 43.34 | 40.75 | 42.87 | 42.87 | 2,980,600 |
18 Apr 2022 | 41.80 | 41.80 | 39.47 | 41.02 | 41.02 | 4,215,100 |
14 Apr 2022 | 44.05 | 44.05 | 41.82 | 41.89 | 41.89 | 2,101,700 |
13 Apr 2022 | 43.10 | 44.31 | 42.71 | 44.17 | 44.17 | 2,200,200 |
12 Apr 2022 | 44.77 | 45.50 | 43.00 | 43.32 | 43.32 | 3,035,400 |
11 Apr 2022 | 43.27 | 44.29 | 42.69 | 43.72 | 43.72 | 3,005,900 |
08 Apr 2022 | 43.89 | 44.83 | 43.28 | 43.90 | 43.90 | 1,760,000 |
07 Apr 2022 | 44.05 | 44.96 | 43.52 | 44.53 | 44.53 | 2,120,100 |
06 Apr 2022 | 45.44 | 45.63 | 44.00 | 44.38 | 44.38 | 2,945,200 |
05 Apr 2022 | 48.79 | 48.89 | 45.48 | 46.28 | 46.28 | 4,054,800 |
04 Apr 2022 | 48.20 | 49.22 | 48.12 | 48.55 | 48.55 | 1,196,500 |
01 Apr 2022 | 47.00 | 48.08 | 47.00 | 47.85 | 47.85 | 1,495,800 |
31 Mar 2022 | 48.00 | 48.29 | 47.09 | 47.10 | 47.10 | 2,921,600 |
30 Mar 2022 | 48.18 | 48.68 | 47.29 | 47.81 | 47.81 | 1,767,700 |
29 Mar 2022 | 48.55 | 49.55 | 47.87 | 48.58 | 48.58 | 4,117,100 |
28 Mar 2022 | 47.56 | 48.62 | 46.08 | 47.69 | 47.69 | 2,771,800 |
25 Mar 2022 | 48.59 | 48.89 | 46.56 | 47.39 | 47.39 | 1,806,900 |
24 Mar 2022 | 47.58 | 48.53 | 46.37 | 48.50 | 48.50 | 2,263,400 |
23 Mar 2022 | 46.03 | 47.92 | 45.29 | 47.00 | 47.00 | 2,299,000 |
22 Mar 2022 | 44.88 | 47.53 | 44.87 | 47.02 | 47.02 | 1,812,200 |
21 Mar 2022 | 45.14 | 45.92 | 44.06 | 45.08 | 45.08 | 2,193,400 |
18 Mar 2022 | 43.38 | 45.79 | 43.15 | 45.43 | 45.43 | 3,062,700 |
17 Mar 2022 | 42.28 | 43.77 | 42.28 | 43.22 | 43.22 | 1,843,900 |
16 Mar 2022 | 40.38 | 42.62 | 40.33 | 42.56 | 42.56 | 2,143,800 |
15 Mar 2022 | 38.67 | 39.83 | 37.66 | 39.60 | 39.60 | 1,947,900 |
14 Mar 2022 | 39.66 | 40.37 | 38.00 | 38.66 | 38.66 | 2,647,700 |
11 Mar 2022 | 42.14 | 42.18 | 39.89 | 39.92 | 39.92 | 3,246,700 |
10 Mar 2022 | 41.30 | 42.05 | 40.28 | 40.94 | 40.94 | 3,636,800 |
09 Mar 2022 | 41.59 | 43.11 | 41.38 | 42.29 | 42.29 | 3,213,600 |
08 Mar 2022 | 40.03 | 41.83 | 38.68 | 40.40 | 40.40 | 4,380,700 |
07 Mar 2022 | 42.22 | 42.42 | 39.72 | 40.02 | 40.02 | 2,489,500 |
04 Mar 2022 | 43.26 | 44.12 | 41.04 | 41.43 | 41.43 | 2,058,200 |
03 Mar 2022 | 45.89 | 45.89 | 42.52 | 43.15 | 43.15 | 2,318,200 |
02 Mar 2022 | 45.45 | 46.21 | 43.61 | 45.61 | 45.61 | 3,107,800 |
01 Mar 2022 | 44.51 | 46.43 | 44.35 | 44.66 | 44.66 | 2,260,700 |
28 Feb 2022 | 42.90 | 45.14 | 42.90 | 44.42 | 44.42 | 2,674,700 |
25 Feb 2022 | 43.04 | 43.95 | 41.44 | 43.71 | 43.71 | 2,504,100 |
24 Feb 2022 | 38.99 | 43.33 | 38.99 | 43.05 | 43.05 | 2,871,700 |
23 Feb 2022 | 41.60 | 42.59 | 41.04 | 41.09 | 41.09 | 3,439,800 |
22 Feb 2022 | 40.88 | 42.13 | 40.38 | 40.81 | 40.81 | 2,053,200 |
18 Feb 2022 | 41.76 | 42.22 | 41.00 | 41.64 | 41.64 | 2,032,300 |
17 Feb 2022 | 43.18 | 43.54 | 41.66 | 41.76 | 41.76 | 1,454,300 |
16 Feb 2022 | 43.50 | 44.17 | 42.49 | 43.73 | 43.73 | 2,193,900 |
15 Feb 2022 | 43.16 | 44.37 | 42.70 | 44.28 | 44.28 | 2,552,400 |
14 Feb 2022 | 43.09 | 43.95 | 42.49 | 42.72 | 42.72 | 2,561,700 |
11 Feb 2022 | 45.69 | 46.31 | 42.92 | 43.20 | 43.20 | 3,835,800 |
10 Feb 2022 | 46.39 | 47.16 | 45.01 | 45.42 | 45.42 | 4,258,000 |
09 Feb 2022 | 47.00 | 47.55 | 46.19 | 47.20 | 47.20 | 3,293,600 |
08 Feb 2022 | 46.57 | 46.91 | 45.60 | 46.30 | 46.30 | 2,683,300 |
07 Feb 2022 | 46.78 | 48.46 | 46.05 | 47.29 | 47.29 | 4,799,900 |
04 Feb 2022 | 44.31 | 47.73 | 43.99 | 47.24 | 47.24 | 4,071,000 |
03 Feb 2022 | 44.01 | 45.67 | 43.34 | 44.00 | 44.00 | 4,309,500 |
02 Feb 2022 | 41.60 | 46.50 | 41.01 | 46.16 | 46.16 | 15,908,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |