Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | - | - | - | - | - | - |
01 Jul 2022 | 41.94 | 43.04 | 41.76 | 42.89 | 42.89 | 4,950,800 |
30 Jun 2022 | 42.42 | 42.42 | 41.02 | 41.67 | 41.67 | 6,571,700 |
29 Jun 2022 | 42.58 | 43.03 | 42.30 | 42.67 | 42.67 | 3,517,100 |
28 Jun 2022 | 43.40 | 44.48 | 42.60 | 42.65 | 42.65 | 5,435,600 |
27 Jun 2022 | 45.87 | 45.94 | 44.22 | 44.38 | 44.38 | 4,703,400 |
24 Jun 2022 | 43.35 | 45.78 | 43.22 | 45.67 | 45.67 | 20,444,400 |
23 Jun 2022 | 42.17 | 43.11 | 42.05 | 42.97 | 42.97 | 5,244,700 |
22 Jun 2022 | 41.88 | 43.66 | 41.83 | 43.13 | 43.13 | 7,343,000 |
21 Jun 2022 | 42.70 | 43.47 | 42.20 | 42.29 | 42.29 | 7,628,500 |
17 Jun 2022 | 41.51 | 42.57 | 41.43 | 42.21 | 42.21 | 21,193,800 |
16 Jun 2022 | 42.29 | 42.50 | 40.52 | 41.08 | 41.08 | 9,954,900 |
15 Jun 2022 | 42.97 | 44.05 | 42.58 | 43.51 | 43.51 | 8,232,200 |
14 Jun 2022 | 43.20 | 43.59 | 42.21 | 42.58 | 42.58 | 5,288,400 |
13 Jun 2022 | 43.01 | 43.97 | 42.67 | 42.93 | 42.93 | 9,224,400 |
10 Jun 2022 | 44.35 | 45.58 | 44.28 | 44.28 | 44.28 | 8,764,800 |
09 Jun 2022 | 47.20 | 47.44 | 46.43 | 46.69 | 46.69 | 5,139,100 |
08 Jun 2022 | 47.82 | 48.14 | 47.30 | 47.68 | 47.68 | 4,401,800 |
07 Jun 2022 | 46.90 | 47.67 | 46.68 | 47.51 | 47.51 | 5,114,200 |
06 Jun 2022 | 47.99 | 48.76 | 47.47 | 47.67 | 47.67 | 5,350,100 |
03 Jun 2022 | 47.32 | 47.55 | 46.79 | 47.09 | 47.09 | 6,122,200 |
02 Jun 2022 | 46.86 | 47.78 | 46.45 | 47.77 | 47.77 | 5,287,700 |
01 Jun 2022 | 49.08 | 49.08 | 46.81 | 46.97 | 46.97 | 7,174,800 |
31 May 2022 | 48.44 | 49.30 | 47.32 | 48.67 | 48.67 | 17,674,900 |
27 May 2022 | 47.22 | 48.83 | 47.05 | 48.82 | 48.82 | 8,695,400 |
26 May 2022 | 45.68 | 46.81 | 45.49 | 46.47 | 46.47 | 6,299,000 |
25 May 2022 | 43.87 | 45.13 | 43.87 | 44.81 | 44.81 | 7,522,100 |
24 May 2022 | 44.40 | 45.63 | 43.62 | 44.18 | 44.18 | 8,315,100 |
23 May 2022 | 44.74 | 45.35 | 44.00 | 45.19 | 45.19 | 6,122,500 |
20 May 2022 | 44.96 | 45.32 | 43.28 | 44.31 | 44.31 | 7,445,800 |
19 May 2022 | 44.62 | 45.33 | 44.02 | 44.62 | 44.62 | 7,668,700 |
18 May 2022 | 46.10 | 46.78 | 44.65 | 44.94 | 44.94 | 5,883,200 |
17 May 2022 | 45.64 | 47.12 | 45.40 | 46.92 | 46.92 | 5,704,500 |
16 May 2022 | 46.49 | 46.49 | 44.91 | 45.09 | 45.09 | 6,940,600 |
13 May 2022 | 46.46 | 46.76 | 45.72 | 46.65 | 46.65 | 6,455,200 |
12 May 2022 | 45.98 | 47.82 | 45.19 | 46.16 | 46.16 | 8,920,400 |
11 May 2022 | 48.31 | 48.95 | 46.47 | 46.58 | 46.58 | 7,085,300 |
10 May 2022 | 49.97 | 50.89 | 48.38 | 48.59 | 48.59 | 7,614,900 |
09 May 2022 | 48.08 | 50.92 | 47.67 | 49.26 | 49.26 | 12,832,100 |
06 May 2022 | 48.00 | 49.64 | 47.03 | 48.81 | 48.81 | 11,281,200 |
05 May 2022 | 51.21 | 51.82 | 47.29 | 48.04 | 48.04 | 19,285,100 |
04 May 2022 | 53.48 | 54.49 | 52.32 | 54.42 | 54.42 | 9,500,200 |
03 May 2022 | 53.28 | 54.25 | 53.02 | 53.46 | 53.46 | 8,059,000 |
02 May 2022 | 51.97 | 53.22 | 51.46 | 53.15 | 53.15 | 6,139,800 |
29 Apr 2022 | 51.52 | 53.98 | 51.52 | 51.92 | 51.92 | 8,341,100 |
28 Apr 2022 | 52.47 | 54.05 | 52.15 | 53.77 | 53.77 | 6,008,500 |
27 Apr 2022 | 52.99 | 53.89 | 52.00 | 52.06 | 52.06 | 4,905,700 |
26 Apr 2022 | 53.59 | 53.96 | 52.48 | 53.10 | 53.10 | 4,951,700 |
25 Apr 2022 | 52.93 | 53.88 | 52.71 | 53.63 | 53.63 | 5,503,600 |
22 Apr 2022 | 54.60 | 54.83 | 53.08 | 53.17 | 53.17 | 4,914,800 |
21 Apr 2022 | 55.23 | 55.86 | 54.55 | 54.77 | 54.77 | 4,408,600 |
20 Apr 2022 | 55.32 | 55.36 | 54.76 | 54.86 | 54.86 | 4,937,900 |
19 Apr 2022 | 54.16 | 55.22 | 54.16 | 55.17 | 55.17 | 4,698,300 |
18 Apr 2022 | 53.83 | 54.75 | 53.67 | 54.56 | 54.56 | 4,115,300 |
14 Apr 2022 | 55.20 | 55.47 | 53.98 | 54.15 | 54.15 | 4,452,200 |
13 Apr 2022 | 54.09 | 55.47 | 53.96 | 55.12 | 55.12 | 3,787,000 |
12 Apr 2022 | 55.33 | 55.78 | 54.12 | 54.24 | 54.24 | 3,987,300 |
11 Apr 2022 | 54.36 | 56.23 | 54.36 | 54.89 | 54.89 | 4,101,900 |
08 Apr 2022 | 54.50 | 55.44 | 54.12 | 55.03 | 55.03 | 3,747,400 |
07 Apr 2022 | 53.88 | 54.84 | 53.50 | 54.38 | 54.38 | 4,998,700 |
06 Apr 2022 | 55.83 | 56.15 | 53.48 | 54.12 | 54.12 | 6,359,400 |
05 Apr 2022 | 56.68 | 57.73 | 55.98 | 56.40 | 56.40 | 5,040,600 |
04 Apr 2022 | 58.08 | 58.37 | 56.49 | 56.73 | 56.73 | 6,651,900 |
01 Apr 2022 | 57.87 | 58.33 | 57.30 | 57.71 | 57.71 | 4,950,100 |
31 Mar 2022 | 59.16 | 59.16 | 57.24 | 57.26 | 57.26 | 9,380,700 |
30 Mar 2022 | 59.73 | 60.34 | 59.12 | 59.36 | 59.36 | 5,943,000 |
29 Mar 2022 | 59.38 | 60.39 | 59.38 | 60.21 | 60.21 | 5,341,100 |
28 Mar 2022 | 57.42 | 58.84 | 56.93 | 58.78 | 58.78 | 7,156,400 |
25 Mar 2022 | 57.38 | 58.05 | 56.95 | 57.42 | 57.42 | 6,240,900 |
24 Mar 2022 | 55.74 | 57.39 | 55.54 | 57.23 | 57.23 | 6,892,900 |
23 Mar 2022 | 55.42 | 56.06 | 54.65 | 55.60 | 55.60 | 5,329,000 |
22 Mar 2022 | 54.98 | 56.26 | 54.95 | 55.75 | 55.75 | 7,120,300 |
21 Mar 2022 | 55.58 | 56.25 | 54.88 | 55.32 | 55.32 | 5,918,500 |
18 Mar 2022 | 55.10 | 56.67 | 55.10 | 56.02 | 56.02 | 10,588,500 |
17 Mar 2022 | 54.28 | 55.86 | 54.06 | 55.67 | 55.67 | 5,974,000 |
16 Mar 2022 | 53.79 | 54.90 | 53.08 | 54.77 | 54.77 | 7,561,500 |
15 Mar 2022 | 52.51 | 54.56 | 52.22 | 53.94 | 53.94 | 8,927,400 |
14 Mar 2022 | 50.20 | 53.25 | 50.01 | 52.09 | 52.09 | 9,205,600 |
11 Mar 2022 | 52.90 | 52.90 | 50.00 | 50.06 | 50.06 | 9,217,700 |
10 Mar 2022 | 53.02 | 55.48 | 51.28 | 52.36 | 52.36 | 18,926,000 |
09 Mar 2022 | 53.93 | 53.93 | 52.60 | 53.06 | 53.06 | 10,250,400 |
08 Mar 2022 | 54.94 | 55.93 | 53.25 | 53.31 | 53.31 | 9,549,000 |
07 Mar 2022 | 55.50 | 56.46 | 54.74 | 54.85 | 54.85 | 9,961,700 |
04 Mar 2022 | 54.29 | 56.44 | 54.09 | 55.66 | 55.66 | 8,300,800 |
03 Mar 2022 | 55.64 | 55.64 | 53.46 | 54.42 | 54.42 | 6,139,200 |
02 Mar 2022 | 54.35 | 55.45 | 53.68 | 55.09 | 55.09 | 8,496,700 |
01 Mar 2022 | 54.56 | 55.05 | 53.94 | 54.35 | 54.35 | 9,298,800 |
28 Feb 2022 | 54.32 | 54.99 | 53.41 | 54.59 | 54.59 | 9,281,300 |
25 Feb 2022 | 55.37 | 55.57 | 53.38 | 54.60 | 54.60 | 8,340,200 |
24 Feb 2022 | 50.23 | 55.64 | 49.53 | 55.44 | 55.44 | 24,110,800 |
23 Feb 2022 | 55.53 | 55.89 | 54.47 | 54.59 | 54.59 | 11,482,500 |
22 Feb 2022 | 55.12 | 56.75 | 54.89 | 55.15 | 55.15 | 6,951,000 |
18 Feb 2022 | 55.36 | 55.89 | 54.27 | 55.46 | 55.46 | 7,219,600 |
17 Feb 2022 | 57.48 | 57.70 | 55.53 | 55.76 | 55.76 | 5,659,300 |
16 Feb 2022 | 59.69 | 59.75 | 57.26 | 57.65 | 57.65 | 5,201,800 |
15 Feb 2022 | 58.96 | 59.99 | 58.63 | 59.93 | 59.93 | 3,803,800 |
14 Feb 2022 | 58.53 | 58.64 | 57.68 | 58.18 | 58.18 | 5,714,500 |
11 Feb 2022 | 59.31 | 59.94 | 58.05 | 58.38 | 58.38 | 5,897,200 |
10 Feb 2022 | 59.49 | 60.03 | 58.48 | 58.81 | 58.81 | 3,976,200 |
09 Feb 2022 | 60.37 | 60.66 | 59.70 | 60.61 | 60.61 | 3,448,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |