Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 38.29 | 39.63 | 38.29 | 38.63 | 38.63 | 746,400 |
23 Jun 2022 | 36.68 | 38.06 | 36.52 | 37.87 | 37.87 | 235,700 |
22 Jun 2022 | 34.22 | 36.54 | 34.22 | 36.34 | 36.34 | 268,100 |
21 Jun 2022 | 35.35 | 35.81 | 34.64 | 34.73 | 34.73 | 221,200 |
17 Jun 2022 | 32.89 | 35.09 | 32.70 | 34.66 | 34.66 | 330,700 |
16 Jun 2022 | 33.35 | 33.35 | 32.02 | 32.48 | 32.48 | 354,100 |
15 Jun 2022 | 34.16 | 35.16 | 33.45 | 34.43 | 34.43 | 150,700 |
14 Jun 2022 | 33.29 | 33.99 | 32.60 | 33.48 | 33.48 | 223,600 |
13 Jun 2022 | 34.67 | 35.34 | 33.19 | 33.28 | 33.28 | 284,200 |
10 Jun 2022 | 35.83 | 36.74 | 35.57 | 36.09 | 36.09 | 157,100 |
09 Jun 2022 | 37.92 | 38.21 | 36.71 | 36.87 | 36.87 | 154,500 |
08 Jun 2022 | 38.97 | 39.32 | 37.96 | 38.42 | 38.42 | 118,200 |
07 Jun 2022 | 37.85 | 39.09 | 37.77 | 38.94 | 38.94 | 195,800 |
06 Jun 2022 | 38.69 | 38.69 | 37.41 | 38.15 | 38.15 | 124,000 |
03 Jun 2022 | 38.05 | 38.55 | 37.33 | 38.04 | 38.04 | 112,000 |
02 Jun 2022 | 36.62 | 38.86 | 36.62 | 38.83 | 38.83 | 327,100 |
01 Jun 2022 | 37.90 | 38.15 | 35.87 | 36.65 | 36.65 | 238,300 |
31 May 2022 | 38.97 | 39.13 | 37.22 | 37.58 | 37.58 | 287,200 |
27 May 2022 | 37.41 | 38.93 | 37.41 | 38.85 | 38.85 | 209,900 |
26 May 2022 | 35.68 | 37.43 | 35.65 | 37.07 | 37.07 | 202,900 |
25 May 2022 | 33.48 | 35.72 | 33.45 | 35.65 | 35.65 | 209,600 |
24 May 2022 | 35.09 | 35.09 | 33.06 | 33.83 | 33.83 | 346,800 |
23 May 2022 | 35.53 | 35.60 | 33.93 | 35.46 | 35.46 | 177,400 |
20 May 2022 | 36.00 | 36.26 | 34.07 | 35.19 | 35.19 | 227,700 |
19 May 2022 | 34.00 | 35.63 | 33.72 | 35.39 | 35.39 | 284,600 |
18 May 2022 | 33.15 | 34.84 | 32.79 | 33.92 | 33.92 | 328,300 |
17 May 2022 | 33.91 | 34.57 | 33.18 | 34.54 | 34.54 | 205,200 |
16 May 2022 | 34.17 | 35.29 | 32.98 | 33.12 | 33.12 | 294,900 |
13 May 2022 | 33.99 | 35.09 | 33.55 | 34.80 | 34.80 | 292,000 |
12 May 2022 | 31.67 | 33.22 | 31.11 | 33.21 | 33.21 | 420,400 |
11 May 2022 | 28.97 | 33.78 | 28.97 | 32.47 | 32.47 | 715,100 |
10 May 2022 | 31.74 | 31.76 | 28.87 | 29.43 | 29.43 | 508,200 |
09 May 2022 | 31.65 | 32.11 | 30.45 | 30.84 | 30.84 | 455,800 |
06 May 2022 | 32.75 | 33.42 | 31.42 | 32.39 | 32.39 | 433,500 |
05 May 2022 | 34.72 | 35.02 | 32.31 | 33.03 | 33.03 | 312,900 |
04 May 2022 | 34.09 | 35.58 | 32.78 | 35.52 | 35.52 | 249,100 |
03 May 2022 | 34.58 | 35.34 | 34.01 | 34.25 | 34.25 | 159,500 |
02 May 2022 | 32.77 | 34.82 | 32.54 | 34.78 | 34.78 | 345,300 |
29 Apr 2022 | 33.53 | 34.36 | 32.86 | 33.04 | 33.04 | 241,800 |
28 Apr 2022 | 33.42 | 34.26 | 32.57 | 33.66 | 33.66 | 382,400 |
27 Apr 2022 | 34.54 | 35.60 | 33.10 | 33.29 | 33.29 | 285,800 |
26 Apr 2022 | 35.84 | 35.99 | 34.61 | 34.89 | 34.89 | 287,700 |
25 Apr 2022 | 34.74 | 36.58 | 34.53 | 36.19 | 36.19 | 225,600 |
22 Apr 2022 | 35.09 | 36.13 | 34.87 | 35.04 | 35.04 | 259,700 |
21 Apr 2022 | 37.22 | 38.14 | 35.22 | 35.35 | 35.35 | 302,500 |
20 Apr 2022 | 37.99 | 38.34 | 36.69 | 36.71 | 36.71 | 166,200 |
19 Apr 2022 | 35.97 | 37.59 | 35.97 | 37.41 | 37.41 | 141,300 |
18 Apr 2022 | 36.37 | 36.52 | 35.01 | 35.94 | 35.94 | 188,200 |
14 Apr 2022 | 37.52 | 37.72 | 36.49 | 36.80 | 36.80 | 337,200 |
13 Apr 2022 | 35.91 | 37.44 | 35.91 | 37.31 | 37.31 | 346,500 |
12 Apr 2022 | 37.30 | 38.43 | 35.96 | 36.06 | 36.06 | 243,700 |
11 Apr 2022 | 36.63 | 37.69 | 36.33 | 36.57 | 36.57 | 159,600 |
08 Apr 2022 | 37.63 | 38.44 | 36.98 | 37.20 | 37.20 | 181,200 |
07 Apr 2022 | 38.78 | 39.43 | 37.33 | 38.03 | 38.03 | 266,200 |
06 Apr 2022 | 39.50 | 40.00 | 38.05 | 38.62 | 38.62 | 221,600 |
05 Apr 2022 | 43.64 | 43.72 | 40.02 | 40.17 | 40.17 | 247,000 |
04 Apr 2022 | 41.93 | 43.85 | 41.88 | 43.48 | 43.48 | 283,900 |
01 Apr 2022 | 40.79 | 41.88 | 40.79 | 41.84 | 41.84 | 173,600 |
31 Mar 2022 | 40.87 | 41.67 | 39.90 | 40.34 | 40.34 | 332,600 |
30 Mar 2022 | 42.57 | 43.35 | 41.07 | 41.10 | 41.10 | 272,800 |
29 Mar 2022 | 41.33 | 43.39 | 40.85 | 43.19 | 43.19 | 264,900 |
28 Mar 2022 | 40.20 | 41.00 | 39.45 | 40.43 | 40.43 | 231,200 |
25 Mar 2022 | 41.25 | 42.13 | 39.93 | 40.18 | 40.18 | 297,100 |
24 Mar 2022 | 40.24 | 41.26 | 39.82 | 41.19 | 41.19 | 192,400 |
23 Mar 2022 | 40.62 | 41.98 | 39.88 | 40.26 | 40.26 | 240,200 |
22 Mar 2022 | 39.71 | 41.36 | 39.71 | 41.07 | 41.07 | 244,300 |
21 Mar 2022 | 41.75 | 41.75 | 39.55 | 39.78 | 39.78 | 196,700 |
18 Mar 2022 | 39.94 | 41.83 | 39.64 | 41.75 | 41.75 | 346,200 |
17 Mar 2022 | 37.00 | 40.06 | 36.68 | 40.02 | 40.02 | 439,900 |
16 Mar 2022 | 36.11 | 37.67 | 35.81 | 37.20 | 37.20 | 411,800 |
15 Mar 2022 | 35.00 | 35.99 | 34.75 | 35.44 | 35.44 | 327,000 |
14 Mar 2022 | 37.44 | 37.85 | 34.99 | 35.04 | 35.04 | 467,300 |
11 Mar 2022 | 39.44 | 39.70 | 37.02 | 37.56 | 37.56 | 392,500 |
10 Mar 2022 | 38.01 | 38.92 | 37.38 | 38.84 | 38.84 | 247,000 |
09 Mar 2022 | 38.21 | 39.50 | 38.09 | 38.96 | 38.96 | 322,300 |
08 Mar 2022 | 37.05 | 38.79 | 36.29 | 37.34 | 37.34 | 310,500 |
07 Mar 2022 | 38.32 | 39.00 | 36.60 | 37.03 | 37.03 | 418,600 |
04 Mar 2022 | 38.69 | 39.50 | 38.05 | 38.34 | 38.34 | 248,000 |
03 Mar 2022 | 40.46 | 40.46 | 38.48 | 38.85 | 38.85 | 330,400 |
02 Mar 2022 | 41.67 | 42.01 | 39.15 | 40.23 | 40.23 | 410,100 |
01 Mar 2022 | 41.97 | 42.26 | 40.36 | 41.39 | 41.39 | 328,600 |
28 Feb 2022 | 41.73 | 43.00 | 41.05 | 41.94 | 41.94 | 406,700 |
25 Feb 2022 | 41.89 | 42.39 | 40.42 | 42.31 | 42.31 | 265,400 |
24 Feb 2022 | 36.49 | 41.48 | 36.42 | 41.41 | 41.41 | 778,800 |
23 Feb 2022 | 41.00 | 41.38 | 38.40 | 38.53 | 38.53 | 343,600 |
22 Feb 2022 | 40.95 | 42.08 | 40.56 | 40.57 | 40.57 | 293,700 |
18 Feb 2022 | 41.71 | 42.20 | 40.77 | 41.45 | 41.45 | 353,900 |
17 Feb 2022 | 43.81 | 43.81 | 41.77 | 41.87 | 41.87 | 445,000 |
16 Feb 2022 | 45.15 | 45.24 | 43.39 | 44.37 | 44.37 | 392,400 |
15 Feb 2022 | 42.78 | 45.62 | 42.27 | 45.56 | 45.56 | 571,000 |
14 Feb 2022 | 41.66 | 43.09 | 40.85 | 41.92 | 41.92 | 232,900 |
11 Feb 2022 | 42.27 | 43.37 | 40.93 | 41.75 | 41.75 | 378,800 |
10 Feb 2022 | 40.15 | 43.11 | 39.80 | 42.36 | 42.36 | 753,600 |
09 Feb 2022 | 40.09 | 41.28 | 39.62 | 41.23 | 41.23 | 591,400 |
08 Feb 2022 | 38.57 | 40.00 | 38.49 | 39.55 | 39.55 | 277,400 |
07 Feb 2022 | 37.05 | 39.23 | 37.05 | 38.64 | 38.64 | 456,600 |
04 Feb 2022 | 35.34 | 37.66 | 35.04 | 37.25 | 37.25 | 371,400 |
03 Feb 2022 | 35.43 | 36.54 | 34.72 | 35.28 | 35.28 | 780,100 |
02 Feb 2022 | 37.57 | 38.20 | 35.59 | 36.43 | 36.43 | 747,900 |
01 Feb 2022 | 37.86 | 38.16 | 36.66 | 37.54 | 37.54 | 500,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |