Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 45.00 | 45.90 | 45.00 | 45.88 | 45.88 | 19,700 |
23 Jun 2022 | 42.78 | 43.05 | 42.70 | 42.80 | 42.80 | 16,500 |
22 Jun 2022 | 39.98 | 40.42 | 39.91 | 40.15 | 40.15 | 18,500 |
21 Jun 2022 | 38.44 | 38.64 | 38.28 | 38.64 | 38.64 | 9,200 |
17 Jun 2022 | 37.51 | 38.18 | 37.31 | 37.78 | 37.78 | 13,900 |
16 Jun 2022 | 37.59 | 37.59 | 36.50 | 36.74 | 36.74 | 10,300 |
15 Jun 2022 | 37.24 | 38.78 | 37.24 | 38.78 | 38.78 | 16,800 |
14 Jun 2022 | 36.67 | 37.64 | 36.50 | 37.64 | 37.64 | 25,900 |
13 Jun 2022 | 37.60 | 37.60 | 36.57 | 36.57 | 36.57 | 14,600 |
10 Jun 2022 | 38.00 | 38.64 | 38.00 | 38.01 | 38.01 | 17,100 |
09 Jun 2022 | 37.67 | 37.67 | 36.48 | 36.48 | 36.48 | 11,400 |
08 Jun 2022 | 38.55 | 38.88 | 38.47 | 38.88 | 38.88 | 11,200 |
07 Jun 2022 | 37.32 | 38.24 | 37.31 | 38.13 | 38.13 | 7,000 |
06 Jun 2022 | 39.11 | 39.11 | 38.48 | 38.48 | 38.48 | 7,400 |
03 Jun 2022 | 39.95 | 39.95 | 39.10 | 39.20 | 39.20 | 21,800 |
02 Jun 2022 | 39.38 | 39.74 | 39.13 | 39.64 | 39.64 | 6,400 |
01 Jun 2022 | 38.80 | 38.80 | 38.00 | 38.44 | 38.44 | 14,500 |
31 May 2022 | 38.55 | 38.55 | 37.73 | 37.84 | 37.84 | 46,900 |
27 May 2022 | 36.86 | 37.79 | 36.86 | 37.72 | 37.72 | 31,200 |
26 May 2022 | 37.19 | 38.12 | 37.05 | 38.12 | 38.12 | 15,800 |
25 May 2022 | 37.03 | 37.44 | 37.03 | 37.44 | 37.44 | 30,200 |
24 May 2022 | 35.89 | 35.97 | 35.41 | 35.47 | 35.47 | 41,400 |
23 May 2022 | 34.57 | 35.03 | 34.57 | 35.01 | 35.01 | 44,600 |
20 May 2022 | 34.69 | 34.69 | 33.95 | 34.41 | 34.41 | 15,500 |
19 May 2022 | 34.48 | 34.96 | 34.25 | 34.96 | 34.96 | 13,300 |
18 May 2022 | 34.66 | 35.00 | 33.73 | 34.24 | 34.24 | 10,700 |
17 May 2022 | 34.63 | 34.90 | 34.51 | 34.83 | 34.83 | 39,000 |
16 May 2022 | 32.20 | 32.20 | 31.76 | 32.00 | 32.00 | 11,800 |
13 May 2022 | 31.37 | 32.97 | 31.37 | 32.64 | 32.64 | 21,000 |
12 May 2022 | 29.26 | 30.48 | 29.26 | 29.80 | 29.80 | 22,800 |
11 May 2022 | 29.84 | 30.15 | 29.25 | 29.25 | 29.25 | 23,200 |
10 May 2022 | 28.18 | 28.63 | 27.75 | 27.91 | 27.91 | 35,500 |
09 May 2022 | 28.50 | 28.62 | 27.85 | 27.89 | 27.89 | 16,300 |
06 May 2022 | 29.06 | 29.38 | 28.93 | 29.21 | 29.21 | 12,000 |
05 May 2022 | 32.47 | 32.47 | 30.03 | 30.39 | 30.39 | 17,800 |
04 May 2022 | 31.06 | 32.62 | 31.06 | 32.62 | 32.62 | 17,500 |
03 May 2022 | 31.34 | 31.62 | 31.26 | 31.48 | 31.48 | 19,200 |
02 May 2022 | 31.31 | 31.31 | 30.21 | 30.74 | 30.74 | 18,300 |
29 Apr 2022 | 30.99 | 31.66 | 30.79 | 30.82 | 30.82 | 15,500 |
28 Apr 2022 | 30.28 | 30.62 | 29.99 | 30.62 | 30.62 | 31,600 |
27 Apr 2022 | 29.32 | 29.56 | 29.10 | 29.31 | 29.31 | 18,300 |
26 Apr 2022 | 28.01 | 28.19 | 27.67 | 27.72 | 27.72 | 23,400 |
25 Apr 2022 | 27.99 | 28.07 | 27.48 | 27.98 | 27.98 | 20,500 |
22 Apr 2022 | 29.50 | 29.56 | 28.98 | 29.24 | 29.24 | 12,700 |
21 Apr 2022 | 29.86 | 30.08 | 29.15 | 29.29 | 29.29 | 24,200 |
20 Apr 2022 | 30.90 | 30.91 | 30.34 | 30.34 | 30.34 | 16,000 |
19 Apr 2022 | 30.00 | 30.29 | 29.80 | 30.29 | 30.29 | 47,400 |
18 Apr 2022 | 29.50 | 29.69 | 29.36 | 29.52 | 29.52 | 14,200 |
14 Apr 2022 | 30.49 | 30.49 | 29.63 | 29.65 | 29.65 | 30,300 |
13 Apr 2022 | 28.74 | 29.35 | 28.74 | 29.23 | 29.23 | 24,700 |
12 Apr 2022 | 28.06 | 29.00 | 28.06 | 28.67 | 28.67 | 15,800 |
11 Apr 2022 | 28.50 | 29.45 | 28.50 | 28.85 | 28.85 | 25,400 |
08 Apr 2022 | 30.32 | 30.59 | 30.32 | 30.48 | 30.48 | 7,200 |
07 Apr 2022 | 31.25 | 31.25 | 29.82 | 30.24 | 30.24 | 26,700 |
06 Apr 2022 | 31.17 | 31.17 | 30.18 | 30.33 | 30.33 | 24,000 |
05 Apr 2022 | 32.01 | 32.01 | 31.24 | 31.41 | 31.41 | 29,100 |
04 Apr 2022 | 32.26 | 32.26 | 31.82 | 32.10 | 32.10 | 30,200 |
01 Apr 2022 | 31.90 | 32.73 | 31.75 | 31.96 | 31.96 | 13,800 |
31 Mar 2022 | 31.52 | 31.52 | 31.08 | 31.23 | 31.23 | 25,900 |
30 Mar 2022 | 32.50 | 32.70 | 32.03 | 32.03 | 32.03 | 26,000 |
29 Mar 2022 | 31.68 | 31.70 | 31.30 | 31.46 | 31.46 | 34,300 |
28 Mar 2022 | 29.96 | 30.00 | 29.75 | 30.00 | 30.00 | 41,800 |
25 Mar 2022 | 30.00 | 30.00 | 29.64 | 29.79 | 29.79 | 22,200 |
24 Mar 2022 | 30.68 | 31.07 | 30.55 | 30.88 | 30.88 | 13,200 |
23 Mar 2022 | 30.96 | 30.96 | 30.15 | 30.55 | 30.55 | 29,700 |
22 Mar 2022 | 30.20 | 30.67 | 30.20 | 30.54 | 30.54 | 30,500 |
21 Mar 2022 | 29.61 | 29.77 | 29.14 | 29.63 | 29.63 | 36,800 |
18 Mar 2022 | 29.69 | 31.97 | 29.69 | 31.72 | 31.72 | 58,800 |
17 Mar 2022 | 30.74 | 30.74 | 28.63 | 29.45 | 29.45 | 71,700 |
16 Mar 2022 | 31.00 | 33.32 | 30.38 | 33.32 | 33.32 | 46,500 |
15 Mar 2022 | 25.62 | 27.87 | 25.62 | 27.78 | 27.78 | 123,800 |
14 Mar 2022 | 27.74 | 27.74 | 26.22 | 26.38 | 26.38 | 51,700 |
11 Mar 2022 | 29.42 | 29.47 | 27.74 | 27.74 | 27.74 | 50,200 |
10 Mar 2022 | 29.74 | 29.90 | 29.40 | 29.50 | 29.50 | 23,600 |
09 Mar 2022 | 30.10 | 31.50 | 30.10 | 31.29 | 31.29 | 36,900 |
08 Mar 2022 | 29.50 | 30.00 | 28.61 | 29.00 | 29.00 | 69,400 |
07 Mar 2022 | 32.07 | 32.07 | 30.30 | 30.41 | 30.41 | 55,600 |
04 Mar 2022 | 33.24 | 33.32 | 32.94 | 33.03 | 33.03 | 21,200 |
03 Mar 2022 | 34.67 | 34.67 | 33.43 | 33.43 | 33.43 | 32,200 |
02 Mar 2022 | 36.20 | 36.53 | 36.15 | 36.43 | 36.43 | 12,600 |
01 Mar 2022 | 36.62 | 37.50 | 36.24 | 36.47 | 36.47 | 31,300 |
28 Feb 2022 | 37.52 | 37.59 | 36.90 | 37.59 | 37.59 | 23,300 |
25 Feb 2022 | 39.02 | 39.52 | 38.71 | 39.49 | 39.49 | 16,800 |
24 Feb 2022 | 39.00 | 39.21 | 38.04 | 38.91 | 38.91 | 30,000 |
23 Feb 2022 | 40.88 | 40.97 | 39.99 | 40.12 | 40.12 | 18,800 |
22 Feb 2022 | 41.21 | 41.21 | 39.66 | 40.12 | 40.12 | 23,000 |
18 Feb 2022 | 43.52 | 43.52 | 42.08 | 42.24 | 42.24 | 8,000 |
17 Feb 2022 | 43.74 | 43.83 | 43.17 | 43.35 | 43.35 | 5,200 |
16 Feb 2022 | 43.81 | 44.02 | 43.79 | 43.99 | 43.99 | 5,200 |
15 Feb 2022 | 43.37 | 43.72 | 43.23 | 43.72 | 43.72 | 13,800 |
14 Feb 2022 | 42.00 | 42.00 | 41.59 | 41.79 | 41.79 | 46,400 |
11 Feb 2022 | 43.41 | 43.90 | 42.68 | 42.87 | 42.87 | 27,100 |
10 Feb 2022 | 44.15 | 44.96 | 43.97 | 43.97 | 43.97 | 6,100 |
09 Feb 2022 | 44.18 | 44.93 | 44.18 | 44.92 | 44.92 | 10,400 |
08 Feb 2022 | 43.34 | 44.11 | 43.21 | 43.79 | 43.79 | 12,300 |
07 Feb 2022 | 44.21 | 44.37 | 44.11 | 44.21 | 44.21 | 6,000 |
04 Feb 2022 | 44.22 | 44.82 | 44.22 | 44.55 | 44.55 | 9,500 |
03 Feb 2022 | 44.40 | 44.79 | 44.35 | 44.40 | 44.40 | 17,600 |
02 Feb 2022 | 44.93 | 45.60 | 44.90 | 44.98 | 44.98 | 4,300 |
01 Feb 2022 | 44.85 | 45.50 | 44.52 | 45.34 | 45.34 | 17,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |