Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 41.65 | 43.48 | 40.80 | 43.06 | 43.06 | 2,184,880 |
24 Jun 2022 | 42.02 | 43.57 | 40.62 | 40.68 | 40.68 | 2,964,300 |
23 Jun 2022 | 43.48 | 43.73 | 39.52 | 41.43 | 41.43 | 3,164,300 |
22 Jun 2022 | 45.00 | 45.83 | 43.03 | 43.08 | 43.08 | 2,755,900 |
21 Jun 2022 | 48.01 | 49.46 | 46.72 | 48.34 | 48.34 | 2,038,000 |
17 Jun 2022 | 50.37 | 50.70 | 45.47 | 46.03 | 46.03 | 3,662,200 |
16 Jun 2022 | 53.09 | 54.05 | 50.19 | 50.93 | 50.93 | 3,007,400 |
15 Jun 2022 | 56.40 | 57.85 | 54.13 | 55.69 | 55.69 | 2,171,800 |
14 Jun 2022 | 58.00 | 59.32 | 55.03 | 57.07 | 57.07 | 2,242,500 |
13 Jun 2022 | 57.53 | 57.85 | 53.68 | 55.93 | 55.93 | 2,148,100 |
10 Jun 2022 | 61.93 | 63.37 | 58.27 | 59.93 | 59.93 | 1,909,700 |
09 Jun 2022 | 61.80 | 64.08 | 60.34 | 62.43 | 62.43 | 2,044,000 |
08 Jun 2022 | 63.19 | 63.96 | 61.64 | 62.50 | 62.50 | 2,118,000 |
07 Jun 2022 | 58.40 | 62.70 | 58.06 | 62.45 | 62.45 | 2,905,700 |
06 Jun 2022 | 58.50 | 59.47 | 57.43 | 58.85 | 58.85 | 2,133,800 |
03 Jun 2022 | 57.66 | 58.88 | 57.34 | 57.81 | 57.81 | 2,647,000 |
02 Jun 2022 | 58.10 | 58.86 | 56.62 | 57.39 | 57.39 | 7,175,200 |
01 Jun 2022 | 59.89 | 63.34 | 59.41 | 62.46 | 62.46 | 3,092,300 |
31 May 2022 | 60.04 | 62.55 | 57.16 | 58.46 | 58.46 | 3,101,700 |
27 May 2022 | 53.68 | 58.57 | 53.02 | 58.55 | 58.55 | 1,736,700 |
26 May 2022 | 52.25 | 54.46 | 51.88 | 54.03 | 54.03 | 1,356,200 |
25 May 2022 | 49.99 | 51.85 | 49.79 | 51.55 | 51.55 | 1,128,700 |
24 May 2022 | 49.35 | 50.50 | 48.12 | 49.55 | 49.55 | 1,268,400 |
23 May 2022 | 47.85 | 50.46 | 46.12 | 50.27 | 50.27 | 1,876,700 |
20 May 2022 | 48.42 | 49.27 | 46.37 | 47.95 | 47.95 | 849,200 |
19 May 2022 | 46.32 | 49.23 | 46.03 | 47.83 | 47.83 | 1,210,800 |
18 May 2022 | 50.29 | 50.69 | 46.85 | 47.84 | 47.84 | 1,364,300 |
17 May 2022 | 49.20 | 50.66 | 48.73 | 50.29 | 50.29 | 1,244,900 |
16 May 2022 | 46.85 | 48.42 | 46.85 | 48.07 | 48.07 | 1,337,600 |
13 May 2022 | 45.38 | 47.25 | 45.38 | 46.38 | 46.38 | 1,335,700 |
12 May 2022 | 43.84 | 45.35 | 42.44 | 44.01 | 44.01 | 2,250,700 |
11 May 2022 | 47.00 | 48.85 | 44.53 | 44.83 | 44.83 | 1,431,800 |
10 May 2022 | 47.70 | 48.61 | 43.45 | 46.04 | 46.04 | 2,561,500 |
09 May 2022 | 48.00 | 48.12 | 44.26 | 45.05 | 45.05 | 2,585,700 |
06 May 2022 | 51.79 | 52.29 | 49.16 | 50.04 | 50.04 | 1,831,800 |
05 May 2022 | 56.22 | 57.03 | 50.08 | 51.01 | 51.01 | 2,623,700 |
04 May 2022 | 53.75 | 55.64 | 52.20 | 55.28 | 55.28 | 2,135,100 |
03 May 2022 | 48.88 | 52.57 | 48.67 | 51.84 | 51.84 | 1,777,100 |
02 May 2022 | 50.30 | 51.39 | 46.90 | 48.93 | 48.93 | 3,452,600 |
29 Apr 2022 | 53.95 | 54.43 | 50.77 | 51.27 | 51.27 | 1,315,400 |
28 Apr 2022 | 52.81 | 54.61 | 49.88 | 53.92 | 53.92 | 1,498,800 |
27 Apr 2022 | 52.35 | 53.14 | 51.11 | 52.26 | 52.26 | 1,431,600 |
26 Apr 2022 | 54.70 | 55.50 | 52.36 | 52.49 | 52.49 | 1,465,300 |
25 Apr 2022 | 53.22 | 54.38 | 50.11 | 54.27 | 54.27 | 2,636,900 |
22 Apr 2022 | 60.60 | 61.44 | 55.46 | 55.69 | 55.69 | 2,995,400 |
21 Apr 2022 | 63.99 | 65.41 | 60.58 | 61.04 | 61.04 | 2,089,700 |
20 Apr 2022 | 61.27 | 63.43 | 59.91 | 63.16 | 63.16 | 2,006,700 |
19 Apr 2022 | 61.39 | 61.40 | 59.40 | 60.42 | 60.42 | 1,588,900 |
18 Apr 2022 | 62.26 | 63.38 | 60.74 | 62.17 | 62.17 | 2,326,000 |
14 Apr 2022 | 61.30 | 62.59 | 60.70 | 61.17 | 61.17 | 1,502,300 |
13 Apr 2022 | 61.62 | 63.25 | 59.72 | 61.64 | 61.64 | 2,064,400 |
12 Apr 2022 | 60.64 | 63.16 | 60.08 | 60.08 | 60.08 | 1,836,400 |
11 Apr 2022 | 60.76 | 61.01 | 58.51 | 59.28 | 59.28 | 1,686,100 |
08 Apr 2022 | 61.22 | 62.68 | 60.90 | 61.96 | 61.96 | 1,811,300 |
07 Apr 2022 | 60.99 | 62.45 | 58.60 | 60.49 | 60.49 | 1,612,400 |
06 Apr 2022 | 62.25 | 62.70 | 58.61 | 59.40 | 59.40 | 1,730,700 |
05 Apr 2022 | 64.29 | 65.30 | 61.07 | 61.18 | 61.18 | 1,480,300 |
04 Apr 2022 | 64.17 | 66.48 | 62.32 | 63.44 | 63.44 | 2,226,600 |
01 Apr 2022 | 59.20 | 62.59 | 59.00 | 62.42 | 62.42 | 1,542,200 |
31 Mar 2022 | 60.51 | 62.73 | 58.88 | 59.08 | 59.08 | 1,687,700 |
30 Mar 2022 | 61.93 | 63.65 | 60.93 | 61.18 | 61.18 | 1,288,400 |
29 Mar 2022 | 58.91 | 61.23 | 57.10 | 60.93 | 60.93 | 2,121,800 |
28 Mar 2022 | 60.37 | 61.59 | 58.76 | 61.17 | 61.17 | 1,439,700 |
25 Mar 2022 | 57.01 | 62.33 | 56.90 | 62.23 | 62.23 | 2,886,800 |
24 Mar 2022 | 58.90 | 58.98 | 57.20 | 57.60 | 57.60 | 911,200 |
23 Mar 2022 | 58.86 | 60.17 | 57.81 | 58.55 | 58.55 | 1,469,300 |
22 Mar 2022 | 57.73 | 59.09 | 56.48 | 57.77 | 57.77 | 1,411,500 |
21 Mar 2022 | 56.54 | 59.25 | 56.40 | 58.41 | 58.41 | 1,715,800 |
18 Mar 2022 | 57.00 | 57.15 | 55.15 | 56.01 | 56.01 | 1,856,100 |
17 Mar 2022 | 56.49 | 57.75 | 55.76 | 56.91 | 56.91 | 1,756,500 |
16 Mar 2022 | 54.53 | 55.04 | 52.22 | 53.68 | 53.68 | 1,748,200 |
15 Mar 2022 | 51.50 | 55.95 | 51.32 | 54.39 | 54.39 | 1,807,300 |
14 Mar 2022 | 57.01 | 57.37 | 53.03 | 54.87 | 54.87 | 2,175,000 |
11 Mar 2022 | 59.20 | 60.42 | 58.02 | 58.70 | 58.70 | 1,535,800 |
10 Mar 2022 | 59.60 | 60.67 | 57.94 | 60.47 | 60.47 | 1,594,400 |
09 Mar 2022 | 58.71 | 60.47 | 56.37 | 58.96 | 58.96 | 2,416,700 |
08 Mar 2022 | 63.20 | 66.12 | 56.81 | 60.98 | 60.98 | 5,134,200 |
07 Mar 2022 | 60.50 | 62.00 | 57.64 | 60.68 | 60.68 | 3,275,700 |
04 Mar 2022 | 58.19 | 60.08 | 57.09 | 59.79 | 59.79 | 2,443,400 |
03 Mar 2022 | 58.17 | 58.87 | 55.87 | 57.94 | 57.94 | 1,662,700 |
02 Mar 2022 | 60.51 | 61.09 | 57.13 | 59.42 | 59.42 | 2,222,800 |
01 Mar 2022 | 57.00 | 61.65 | 56.65 | 58.96 | 58.96 | 3,604,700 |
28 Feb 2022 | 51.58 | 56.43 | 51.35 | 56.36 | 56.36 | 3,132,000 |
25 Feb 2022 | 52.47 | 52.47 | 49.25 | 51.56 | 51.56 | 2,587,200 |
24 Feb 2022 | 52.80 | 53.60 | 49.41 | 52.38 | 52.38 | 4,430,600 |
23 Feb 2022 | 51.01 | 53.80 | 50.91 | 53.16 | 53.16 | 2,459,600 |
22 Feb 2022 | 54.53 | 54.75 | 49.39 | 50.35 | 50.35 | 1,675,000 |
18 Feb 2022 | 51.01 | 52.73 | 50.61 | 51.94 | 51.94 | 1,630,600 |
17 Feb 2022 | 52.30 | 54.41 | 51.55 | 52.30 | 52.30 | 1,283,100 |
16 Feb 2022 | 54.98 | 56.37 | 52.30 | 52.45 | 52.45 | 1,549,600 |
15 Feb 2022 | 53.00 | 54.92 | 52.30 | 53.73 | 53.73 | 1,621,400 |
14 Feb 2022 | 55.80 | 56.71 | 54.11 | 55.34 | 55.34 | 2,032,100 |
11 Feb 2022 | 53.49 | 57.15 | 52.50 | 56.09 | 56.09 | 2,279,600 |
10 Feb 2022 | 51.09 | 55.96 | 51.09 | 52.16 | 52.16 | 2,049,900 |
09 Feb 2022 | 49.22 | 52.04 | 49.22 | 51.96 | 51.96 | 1,352,600 |
08 Feb 2022 | 51.49 | 51.84 | 48.88 | 49.36 | 49.36 | 1,768,900 |
07 Feb 2022 | 53.78 | 54.48 | 51.51 | 52.08 | 52.08 | 1,778,100 |
04 Feb 2022 | 55.24 | 58.42 | 54.45 | 54.62 | 54.62 | 2,957,600 |
03 Feb 2022 | 52.30 | 54.71 | 51.42 | 54.60 | 54.60 | 2,016,900 |
02 Feb 2022 | 51.18 | 53.53 | 49.31 | 53.49 | 53.49 | 2,136,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |