Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 46.21 | 46.38 | 43.44 | 44.71 | 44.71 | 678,000 |
24 Jun 2022 | 44.76 | 46.27 | 44.01 | 46.25 | 46.25 | 2,121,000 |
23 Jun 2022 | 41.41 | 44.54 | 41.21 | 44.46 | 44.46 | 1,427,100 |
22 Jun 2022 | 37.36 | 41.60 | 37.29 | 40.87 | 40.87 | 1,324,300 |
21 Jun 2022 | 37.85 | 39.10 | 37.63 | 38.24 | 38.24 | 1,791,000 |
17 Jun 2022 | 36.55 | 39.12 | 36.55 | 37.13 | 37.13 | 1,435,700 |
16 Jun 2022 | 36.95 | 37.35 | 35.10 | 36.14 | 36.14 | 1,267,200 |
15 Jun 2022 | 36.94 | 39.40 | 36.76 | 38.42 | 38.42 | 1,190,900 |
14 Jun 2022 | 37.48 | 37.48 | 34.10 | 36.60 | 36.60 | 1,512,300 |
13 Jun 2022 | 35.42 | 36.45 | 34.35 | 35.88 | 35.88 | 1,394,300 |
10 Jun 2022 | 37.86 | 38.89 | 36.81 | 37.50 | 37.50 | 1,301,200 |
09 Jun 2022 | 41.26 | 41.26 | 38.75 | 39.01 | 39.01 | 959,500 |
08 Jun 2022 | 40.40 | 43.40 | 40.40 | 42.18 | 42.18 | 1,362,500 |
07 Jun 2022 | 38.11 | 40.38 | 37.95 | 40.35 | 40.35 | 863,800 |
06 Jun 2022 | 38.97 | 39.70 | 37.81 | 39.02 | 39.02 | 902,000 |
03 Jun 2022 | 40.62 | 41.00 | 37.72 | 38.03 | 38.03 | 1,150,200 |
02 Jun 2022 | 38.73 | 41.86 | 38.63 | 41.44 | 41.44 | 874,300 |
01 Jun 2022 | 41.45 | 42.54 | 38.60 | 38.65 | 38.65 | 1,015,100 |
31 May 2022 | 42.86 | 44.00 | 40.20 | 40.98 | 40.98 | 1,363,200 |
27 May 2022 | 39.00 | 43.29 | 39.00 | 43.00 | 43.00 | 1,372,200 |
26 May 2022 | 36.80 | 39.71 | 35.59 | 38.52 | 38.52 | 1,276,700 |
25 May 2022 | 37.01 | 37.62 | 35.49 | 36.49 | 36.49 | 1,376,100 |
24 May 2022 | 37.00 | 38.10 | 36.13 | 37.27 | 37.27 | 1,867,000 |
23 May 2022 | 36.26 | 38.20 | 35.04 | 37.98 | 37.98 | 1,806,400 |
20 May 2022 | 35.65 | 36.99 | 33.58 | 36.77 | 36.77 | 1,625,900 |
19 May 2022 | 32.35 | 34.88 | 31.81 | 34.75 | 34.75 | 3,098,700 |
18 May 2022 | 33.85 | 35.00 | 32.01 | 32.21 | 32.21 | 1,647,300 |
17 May 2022 | 35.85 | 35.99 | 33.28 | 34.47 | 34.47 | 2,558,200 |
16 May 2022 | 35.47 | 36.94 | 34.48 | 35.09 | 35.09 | 1,620,300 |
13 May 2022 | 32.05 | 36.11 | 32.05 | 35.91 | 35.91 | 2,242,900 |
12 May 2022 | 28.06 | 31.47 | 27.65 | 30.85 | 30.85 | 2,696,300 |
11 May 2022 | 30.72 | 31.73 | 28.32 | 28.82 | 28.82 | 2,713,600 |
10 May 2022 | 31.40 | 32.37 | 28.50 | 31.33 | 31.33 | 4,170,700 |
09 May 2022 | 38.44 | 38.53 | 29.92 | 30.63 | 30.63 | 4,518,500 |
06 May 2022 | 46.96 | 47.65 | 36.33 | 39.32 | 39.32 | 5,902,200 |
05 May 2022 | 55.00 | 55.00 | 49.62 | 50.72 | 50.72 | 1,826,000 |
04 May 2022 | 54.50 | 56.58 | 50.74 | 56.21 | 56.21 | 1,759,300 |
03 May 2022 | 61.82 | 63.90 | 53.77 | 54.66 | 54.66 | 2,437,600 |
02 May 2022 | 61.98 | 63.98 | 59.51 | 62.21 | 62.21 | 1,193,100 |
29 Apr 2022 | 63.80 | 65.50 | 61.54 | 61.70 | 61.70 | 606,400 |
28 Apr 2022 | 65.71 | 65.87 | 60.07 | 64.36 | 64.36 | 1,062,000 |
27 Apr 2022 | 66.07 | 67.50 | 64.60 | 64.69 | 64.69 | 564,900 |
26 Apr 2022 | 68.77 | 70.59 | 65.88 | 66.05 | 66.05 | 846,100 |
25 Apr 2022 | 65.72 | 69.86 | 65.02 | 69.76 | 69.76 | 912,500 |
22 Apr 2022 | 66.00 | 67.94 | 64.25 | 65.92 | 65.92 | 746,800 |
21 Apr 2022 | 70.93 | 72.70 | 65.36 | 65.84 | 65.84 | 607,100 |
20 Apr 2022 | 72.23 | 73.07 | 69.31 | 69.95 | 69.95 | 787,300 |
19 Apr 2022 | 70.77 | 74.42 | 70.10 | 72.91 | 72.91 | 778,100 |
18 Apr 2022 | 72.00 | 72.85 | 70.34 | 71.35 | 71.35 | 505,000 |
14 Apr 2022 | 73.48 | 73.48 | 70.86 | 71.99 | 71.99 | 525,700 |
13 Apr 2022 | 71.12 | 74.55 | 69.81 | 73.40 | 73.40 | 474,900 |
12 Apr 2022 | 72.04 | 76.63 | 70.91 | 71.18 | 71.18 | 665,600 |
11 Apr 2022 | 72.30 | 72.44 | 68.34 | 70.43 | 70.43 | 943,100 |
08 Apr 2022 | 73.21 | 75.80 | 72.18 | 73.75 | 73.75 | 869,700 |
07 Apr 2022 | 71.74 | 74.46 | 70.19 | 73.75 | 73.75 | 957,400 |
06 Apr 2022 | 73.09 | 73.45 | 69.54 | 72.11 | 72.11 | 1,409,200 |
05 Apr 2022 | 77.00 | 77.52 | 73.92 | 75.03 | 75.03 | 1,103,900 |
04 Apr 2022 | 73.80 | 77.72 | 72.72 | 77.35 | 77.35 | 1,813,300 |
01 Apr 2022 | 66.33 | 73.12 | 66.31 | 73.04 | 73.04 | 1,488,200 |
31 Mar 2022 | 66.67 | 67.94 | 65.99 | 66.24 | 66.24 | 718,100 |
30 Mar 2022 | 66.97 | 69.58 | 65.77 | 66.99 | 66.99 | 1,045,600 |
29 Mar 2022 | 62.68 | 67.57 | 62.08 | 67.50 | 67.50 | 1,320,000 |
28 Mar 2022 | 59.36 | 61.62 | 58.44 | 60.94 | 60.94 | 560,800 |
25 Mar 2022 | 59.82 | 60.17 | 57.08 | 59.26 | 59.26 | 789,400 |
24 Mar 2022 | 58.83 | 60.18 | 56.74 | 59.59 | 59.59 | 623,900 |
23 Mar 2022 | 60.36 | 60.75 | 57.80 | 58.81 | 58.81 | 1,003,300 |
22 Mar 2022 | 58.56 | 61.94 | 57.01 | 60.94 | 60.94 | 813,300 |
21 Mar 2022 | 58.27 | 59.92 | 57.02 | 57.69 | 57.69 | 689,800 |
18 Mar 2022 | 55.76 | 59.56 | 55.26 | 59.46 | 59.46 | 1,243,000 |
17 Mar 2022 | 52.99 | 55.99 | 51.25 | 55.82 | 55.82 | 888,800 |
16 Mar 2022 | 50.35 | 53.33 | 49.95 | 53.28 | 53.28 | 1,017,700 |
15 Mar 2022 | 48.97 | 49.99 | 46.87 | 48.76 | 48.76 | 1,217,200 |
14 Mar 2022 | 53.80 | 54.65 | 47.95 | 48.25 | 48.25 | 1,345,600 |
11 Mar 2022 | 59.74 | 59.74 | 54.14 | 54.40 | 54.40 | 639,300 |
10 Mar 2022 | 58.74 | 59.10 | 56.78 | 58.68 | 58.68 | 969,300 |
09 Mar 2022 | 57.66 | 60.88 | 57.52 | 60.29 | 60.29 | 815,200 |
08 Mar 2022 | 53.43 | 59.33 | 53.00 | 56.14 | 56.14 | 1,227,500 |
07 Mar 2022 | 58.18 | 58.93 | 53.50 | 53.68 | 53.68 | 1,497,200 |
04 Mar 2022 | 60.32 | 62.52 | 57.14 | 57.92 | 57.92 | 874,100 |
03 Mar 2022 | 66.39 | 66.39 | 60.36 | 60.65 | 60.65 | 1,079,700 |
02 Mar 2022 | 66.04 | 66.65 | 63.14 | 65.73 | 65.73 | 848,500 |
01 Mar 2022 | 66.52 | 69.05 | 65.61 | 66.33 | 66.33 | 776,400 |
28 Feb 2022 | 65.68 | 68.63 | 65.26 | 66.27 | 66.27 | 922,500 |
25 Feb 2022 | 65.54 | 66.74 | 63.37 | 66.21 | 66.21 | 1,030,700 |
24 Feb 2022 | 58.77 | 65.81 | 56.81 | 65.60 | 65.60 | 1,804,900 |
23 Feb 2022 | 63.15 | 63.39 | 59.13 | 59.63 | 59.63 | 1,350,500 |
22 Feb 2022 | 61.28 | 63.58 | 60.66 | 61.91 | 61.91 | 1,567,500 |
18 Feb 2022 | 64.63 | 64.86 | 60.84 | 62.10 | 62.10 | 1,021,500 |
17 Feb 2022 | 69.19 | 69.19 | 64.40 | 64.79 | 64.79 | 905,500 |
16 Feb 2022 | 71.38 | 72.05 | 68.03 | 70.25 | 70.25 | 730,400 |
15 Feb 2022 | 71.50 | 73.44 | 71.31 | 72.38 | 72.38 | 785,300 |
14 Feb 2022 | 71.74 | 73.72 | 69.73 | 70.00 | 70.00 | 902,900 |
11 Feb 2022 | 73.79 | 75.40 | 70.08 | 71.31 | 71.31 | 1,142,800 |
10 Feb 2022 | 73.80 | 78.34 | 72.64 | 73.68 | 73.68 | 895,000 |
09 Feb 2022 | 73.49 | 76.86 | 73.31 | 75.21 | 75.21 | 768,500 |
08 Feb 2022 | 71.84 | 74.02 | 71.31 | 72.33 | 72.33 | 593,500 |
07 Feb 2022 | 72.03 | 76.68 | 72.00 | 72.63 | 72.63 | 634,800 |
04 Feb 2022 | 71.06 | 73.62 | 70.35 | 73.00 | 73.00 | 806,000 |
03 Feb 2022 | 68.91 | 71.83 | 68.49 | 71.09 | 71.09 | 1,605,600 |
02 Feb 2022 | 72.42 | 73.39 | 68.44 | 70.50 | 70.50 | 995,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |