Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 38.00 | 40.21 | 37.60 | 40.16 | 40.16 | 698,200 |
23 Jun 2022 | 38.80 | 38.99 | 37.08 | 37.69 | 37.69 | 621,900 |
22 Jun 2022 | 39.18 | 39.18 | 38.07 | 38.80 | 38.80 | 567,500 |
21 Jun 2022 | 41.22 | 41.87 | 40.50 | 40.77 | 40.77 | 490,500 |
17 Jun 2022 | 41.26 | 41.36 | 39.18 | 39.97 | 39.97 | 798,400 |
16 Jun 2022 | 44.37 | 45.32 | 41.31 | 41.75 | 41.75 | 937,800 |
15 Jun 2022 | 45.00 | 46.26 | 44.22 | 44.94 | 44.94 | 766,200 |
14 Jun 2022 | 45.43 | 46.71 | 44.32 | 44.70 | 44.70 | 586,500 |
13 Jun 2022 | 47.91 | 47.91 | 44.22 | 44.35 | 44.35 | 1,098,400 |
10 Jun 2022 | 52.67 | 52.67 | 48.89 | 49.54 | 49.54 | 340,700 |
09 Jun 2022 | 53.27 | 54.07 | 52.75 | 52.88 | 52.88 | 335,900 |
08 Jun 2022 | 52.63 | 54.44 | 52.45 | 53.34 | 53.34 | 408,800 |
07 Jun 2022 | 50.76 | 52.98 | 50.24 | 52.97 | 52.97 | 408,000 |
06 Jun 2022 | 52.14 | 52.33 | 50.88 | 51.13 | 51.13 | 421,600 |
03 Jun 2022 | 51.74 | 52.80 | 51.48 | 51.53 | 51.53 | 309,000 |
02 Jun 2022 | 50.15 | 52.31 | 49.53 | 52.21 | 52.21 | 447,400 |
01 Jun 2022 | 49.61 | 50.71 | 49.11 | 50.18 | 50.18 | 491,200 |
31 May 2022 | 51.16 | 52.81 | 49.06 | 49.45 | 49.45 | 762,500 |
27 May 2022 | 49.65 | 50.71 | 48.59 | 50.71 | 50.71 | 626,700 |
26 May 2022 | 49.26 | 49.88 | 48.65 | 49.07 | 49.07 | 435,400 |
25 May 2022 | 48.70 | 49.67 | 48.36 | 48.57 | 48.57 | 337,200 |
24 May 2022 | 48.54 | 49.72 | 48.54 | 48.94 | 48.94 | 348,500 |
23 May 2022 | 49.51 | 49.70 | 48.50 | 49.02 | 49.02 | 237,700 |
20 May 2022 | 50.80 | 50.87 | 47.94 | 48.73 | 48.73 | 372,600 |
19 May 2022 | 49.02 | 51.02 | 49.02 | 50.00 | 50.00 | 260,200 |
18 May 2022 | 50.93 | 51.36 | 49.34 | 49.81 | 49.81 | 308,600 |
17 May 2022 | 49.75 | 51.94 | 49.51 | 51.05 | 51.05 | 494,000 |
16 May 2022 | 47.58 | 49.23 | 47.58 | 48.97 | 48.97 | 620,400 |
13 May 2022 | 47.22 | 48.34 | 46.98 | 47.44 | 47.44 | 328,300 |
12 May 2022 | 46.84 | 47.62 | 45.31 | 46.46 | 46.46 | 397,900 |
11 May 2022 | 47.25 | 49.00 | 46.88 | 47.22 | 47.22 | 419,800 |
10 May 2022 | 47.38 | 48.87 | 45.92 | 46.76 | 46.76 | 660,800 |
09 May 2022 | 51.43 | 51.43 | 48.17 | 48.23 | 48.23 | 643,800 |
06 May 2022 | 52.55 | 53.12 | 50.93 | 52.46 | 52.46 | 465,900 |
05 May 2022 | 54.08 | 54.97 | 51.25 | 52.24 | 52.24 | 659,200 |
04 May 2022 | 53.82 | 54.84 | 52.87 | 54.73 | 54.73 | 428,200 |
03 May 2022 | 51.07 | 53.39 | 51.07 | 52.99 | 52.99 | 484,900 |
02 May 2022 | 50.23 | 52.13 | 49.57 | 51.04 | 51.04 | 630,000 |
29 Apr 2022 | 50.69 | 52.89 | 50.04 | 50.16 | 50.16 | 485,800 |
28 Apr 2022 | 51.42 | 52.53 | 48.41 | 50.71 | 50.71 | 831,400 |
27 Apr 2022 | 48.06 | 49.28 | 47.41 | 48.89 | 48.89 | 436,100 |
26 Apr 2022 | 49.71 | 49.78 | 47.60 | 48.18 | 48.18 | 995,400 |
25 Apr 2022 | 49.92 | 50.05 | 47.81 | 49.43 | 49.43 | 559,800 |
22 Apr 2022 | 52.45 | 53.01 | 50.99 | 51.49 | 51.49 | 586,500 |
21 Apr 2022 | 55.58 | 56.00 | 52.86 | 52.92 | 52.92 | 497,600 |
20 Apr 2022 | 55.25 | 55.89 | 54.82 | 55.33 | 55.33 | 288,800 |
19 Apr 2022 | 55.03 | 55.67 | 54.10 | 55.17 | 55.17 | 294,400 |
18 Apr 2022 | 55.67 | 56.79 | 55.48 | 55.90 | 55.90 | 404,200 |
14 Apr 2022 | 54.42 | 55.89 | 54.42 | 55.09 | 55.09 | 312,000 |
13 Apr 2022 | 54.82 | 55.60 | 53.89 | 54.60 | 54.60 | 359,700 |
12 Apr 2022 | 53.83 | 55.93 | 53.75 | 54.46 | 54.46 | 339,700 |
11 Apr 2022 | 54.00 | 54.36 | 51.98 | 52.98 | 52.98 | 582,800 |
08 Apr 2022 | 55.57 | 56.20 | 54.94 | 55.30 | 55.30 | 312,900 |
07 Apr 2022 | 54.06 | 55.39 | 53.86 | 55.15 | 55.15 | 361,600 |
06 Apr 2022 | 54.47 | 55.29 | 53.07 | 53.58 | 53.58 | 240,500 |
05 Apr 2022 | 55.75 | 56.52 | 54.59 | 54.63 | 54.63 | 299,700 |
04 Apr 2022 | 55.64 | 55.83 | 54.37 | 55.52 | 55.52 | 264,400 |
01 Apr 2022 | 53.00 | 56.07 | 52.63 | 54.94 | 54.94 | 504,700 |
31 Mar 2022 | 55.00 | 56.19 | 54.41 | 54.56 | 54.56 | 292,400 |
30 Mar 2022 | 55.45 | 56.53 | 55.08 | 55.34 | 55.34 | 297,200 |
29 Mar 2022 | 54.85 | 54.86 | 52.56 | 54.53 | 54.53 | 476,200 |
28 Mar 2022 | 55.86 | 56.73 | 54.43 | 56.09 | 56.09 | 381,300 |
25 Mar 2022 | 55.49 | 56.48 | 55.35 | 56.48 | 56.48 | 244,000 |
24 Mar 2022 | 56.53 | 56.66 | 55.39 | 55.50 | 55.50 | 317,500 |
23 Mar 2022 | 56.04 | 56.65 | 55.40 | 56.27 | 56.27 | 484,000 |
22 Mar 2022 | 56.01 | 56.28 | 54.67 | 55.49 | 55.49 | 351,300 |
21 Mar 2022 | 54.50 | 56.14 | 54.40 | 55.79 | 55.79 | 442,000 |
18 Mar 2022 | 52.37 | 54.00 | 52.37 | 54.00 | 54.00 | 462,100 |
17 Mar 2022 | 50.30 | 52.82 | 50.19 | 52.82 | 52.82 | 493,400 |
16 Mar 2022 | 50.96 | 50.96 | 48.51 | 49.55 | 49.55 | 527,700 |
15 Mar 2022 | 48.87 | 50.94 | 47.80 | 50.55 | 50.55 | 407,100 |
14 Mar 2022 | 51.44 | 51.64 | 49.20 | 49.78 | 49.78 | 280,700 |
11 Mar 2022 | 51.33 | 52.56 | 51.33 | 51.96 | 51.96 | 354,200 |
10 Mar 2022 | 48.78 | 52.55 | 48.37 | 52.08 | 52.08 | 501,400 |
09 Mar 2022 | 50.44 | 51.25 | 48.08 | 48.49 | 48.49 | 769,200 |
08 Mar 2022 | 53.65 | 54.80 | 50.39 | 51.10 | 51.10 | 735,100 |
07 Mar 2022 | 51.86 | 55.25 | 51.26 | 53.92 | 53.92 | 834,000 |
04 Mar 2022 | 50.58 | 52.10 | 50.16 | 51.89 | 51.89 | 452,700 |
03 Mar 2022 | 52.31 | 52.70 | 50.84 | 51.11 | 51.11 | 476,700 |
02 Mar 2022 | 51.67 | 53.30 | 51.09 | 52.51 | 52.51 | 546,400 |
01 Mar 2022 | 52.37 | 52.84 | 50.44 | 50.88 | 50.88 | 456,900 |
28 Feb 2022 | 49.62 | 52.45 | 49.57 | 52.19 | 52.19 | 706,400 |
25 Feb 2022 | 49.03 | 50.13 | 48.83 | 49.88 | 49.88 | 470,900 |
24 Feb 2022 | 47.64 | 49.03 | 46.89 | 48.78 | 48.78 | 545,200 |
23 Feb 2022 | 48.63 | 48.91 | 47.39 | 47.52 | 47.52 | 219,900 |
22 Feb 2022 | 48.36 | 48.91 | 47.92 | 48.17 | 48.17 | 211,800 |
18 Feb 2022 | 49.00 | 49.00 | 47.67 | 47.88 | 47.88 | 376,400 |
17 Feb 2022 | 48.91 | 49.72 | 48.61 | 48.96 | 48.96 | 298,700 |
16 Feb 2022 | 50.05 | 50.74 | 49.11 | 49.27 | 49.27 | 482,200 |
15 Feb 2022 | 49.57 | 50.19 | 48.67 | 50.01 | 50.01 | 504,900 |
14 Feb 2022 | 50.24 | 50.45 | 49.32 | 50.14 | 50.14 | 365,100 |
11 Feb 2022 | 49.64 | 51.09 | 49.38 | 50.17 | 50.17 | 912,200 |
10 Feb 2022 | 48.98 | 51.20 | 48.90 | 49.50 | 49.50 | 585,800 |
09 Feb 2022 | 47.78 | 49.83 | 47.78 | 49.45 | 49.45 | 536,000 |
08 Feb 2022 | 48.10 | 48.22 | 47.24 | 48.12 | 48.12 | 384,300 |
07 Feb 2022 | 48.60 | 49.23 | 47.91 | 48.00 | 48.00 | 322,000 |
04 Feb 2022 | 47.42 | 48.77 | 46.45 | 48.60 | 48.60 | 532,400 |
03 Feb 2022 | 46.00 | 47.16 | 45.63 | 46.71 | 46.71 | 415,100 |
02 Feb 2022 | 46.72 | 47.13 | 45.75 | 46.20 | 46.20 | 498,900 |
01 Feb 2022 | 45.57 | 47.19 | 45.16 | 46.88 | 46.88 | 488,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |