Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 39.01 | 39.92 | 38.87 | 39.41 | 39.41 | 18,084,800 |
23 June 2022 | 38.76 | 39.08 | 38.25 | 38.68 | 38.68 | 6,327,600 |
22 June 2022 | 38.57 | 39.34 | 38.41 | 38.53 | 38.53 | 10,823,800 |
21 June 2022 | 38.19 | 39.08 | 37.66 | 38.91 | 38.91 | 16,902,200 |
17 June 2022 | 37.32 | 38.05 | 37.02 | 37.78 | 37.78 | 25,042,100 |
16 June 2022 | 38.61 | 38.71 | 36.96 | 37.36 | 37.36 | 20,948,000 |
15 June 2022 | 37.50 | 38.51 | 37.24 | 37.99 | 37.99 | 14,717,700 |
14 June 2022 | 37.95 | 38.87 | 37.19 | 37.22 | 37.22 | 13,408,100 |
13 June 2022 | 38.00 | 38.58 | 36.91 | 37.03 | 37.03 | 11,599,800 |
10 June 2022 | 39.52 | 39.63 | 38.89 | 38.98 | 38.98 | 10,527,700 |
09 June 2022 | 40.25 | 40.54 | 39.53 | 39.53 | 39.53 | 7,970,300 |
08 June 2022 | 39.96 | 41.29 | 39.83 | 40.44 | 40.44 | 15,293,000 |
07 June 2022 | 39.09 | 40.24 | 38.95 | 40.13 | 40.13 | 15,808,700 |
06 June 2022 | 38.16 | 39.94 | 37.91 | 39.56 | 39.56 | 26,119,600 |
03 June 2022 | 40.45 | 41.04 | 39.98 | 40.16 | 40.16 | 18,244,400 |
02 June 2022 | 39.07 | 40.47 | 38.81 | 39.91 | 39.91 | 11,696,000 |
01 June 2022 | 39.80 | 40.26 | 39.24 | 39.30 | 39.30 | 11,117,200 |
31 May 2022 | 40.07 | 40.35 | 39.42 | 39.60 | 39.60 | 11,579,000 |
27 May 2022 | 39.57 | 40.77 | 39.48 | 40.17 | 40.17 | 16,789,900 |
26 May 2022 | 38.52 | 39.59 | 38.23 | 39.52 | 39.52 | 22,968,400 |
25 May 2022 | 36.06 | 37.37 | 36.02 | 37.16 | 37.16 | 23,262,800 |
24 May 2022 | 36.94 | 37.20 | 35.40 | 35.76 | 35.76 | 22,663,000 |
23 May 2022 | 37.77 | 38.00 | 36.94 | 37.86 | 37.86 | 13,601,300 |
20 May 2022 | 37.77 | 38.31 | 36.75 | 38.29 | 38.29 | 23,637,900 |
19 May 2022 | 36.76 | 38.50 | 36.20 | 37.29 | 37.29 | 32,000,300 |
18 May 2022 | 37.42 | 38.72 | 36.58 | 36.85 | 36.85 | 24,010,300 |
17 May 2022 | 37.00 | 38.87 | 36.85 | 38.32 | 38.32 | 44,990,300 |
16 May 2022 | 39.17 | 39.29 | 37.32 | 37.39 | 37.39 | 52,310,700 |
13 May 2022 | 40.40 | 42.00 | 40.01 | 40.72 | 40.72 | 101,830,400 |
12 May 2022 | 45.01 | 47.47 | 43.33 | 45.08 | 45.08 | 37,682,200 |
11 May 2022 | 46.95 | 48.15 | 45.80 | 46.09 | 46.09 | 24,815,100 |
10 May 2022 | 47.91 | 48.36 | 46.50 | 47.26 | 47.26 | 23,816,700 |
09 May 2022 | 49.30 | 49.44 | 47.63 | 47.96 | 47.96 | 37,706,800 |
06 May 2022 | 49.96 | 50.29 | 49.50 | 49.80 | 49.80 | 23,446,300 |
05 May 2022 | 50.53 | 51.21 | 49.81 | 50.36 | 50.36 | 60,506,900 |
04 May 2022 | 48.80 | 49.25 | 48.34 | 49.06 | 49.06 | 28,443,000 |
03 May 2022 | 49.15 | 49.48 | 48.75 | 48.87 | 48.87 | 24,773,000 |
02 May 2022 | 48.70 | 49.76 | 48.57 | 49.14 | 49.14 | 32,608,100 |
29 Apr 2022 | 49.45 | 50.25 | 48.74 | 49.02 | 49.02 | 38,250,900 |
28 Apr 2022 | 49.01 | 49.92 | 47.96 | 49.11 | 49.11 | 43,816,900 |
27 Apr 2022 | 49.06 | 49.26 | 47.82 | 48.64 | 48.64 | 59,106,900 |
26 Apr 2022 | 51.57 | 51.62 | 49.43 | 49.68 | 49.68 | 115,020,400 |
25 Apr 2022 | 51.02 | 52.29 | 50.24 | 51.70 | 51.70 | 176,803,600 |
22 Apr 2022 | 47.77 | 49.73 | 47.49 | 48.93 | 48.93 | 76,504,500 |
21 Apr 2022 | 45.51 | 47.94 | 45.50 | 47.08 | 47.08 | 70,413,600 |
20 Apr 2022 | 46.34 | 47.11 | 45.03 | 46.72 | 46.72 | 63,360,000 |
19 Apr 2022 | 47.30 | 48.50 | 45.00 | 46.16 | 46.16 | 125,776,000 |
18 Apr 2022 | 46.24 | 48.73 | 44.36 | 48.45 | 48.45 | 153,119,600 |
14 Apr 2022 | 48.37 | 48.50 | 44.72 | 45.08 | 45.08 | 258,868,300 |
13 Apr 2022 | 44.80 | 46.33 | 44.55 | 45.85 | 45.85 | 44,306,700 |
12 Apr 2022 | 47.03 | 47.55 | 44.44 | 44.48 | 44.48 | 60,794,000 |
11 Apr 2022 | 45.75 | 47.98 | 44.71 | 47.01 | 47.01 | 117,814,000 |
08 Apr 2022 | 47.30 | 48.44 | 45.83 | 46.23 | 46.23 | 83,315,900 |
07 Apr 2022 | 50.47 | 51.64 | 46.55 | 48.03 | 48.03 | 120,844,100 |
06 Apr 2022 | 50.04 | 52.87 | 49.30 | 50.77 | 50.77 | 159,034,700 |
05 Apr 2022 | 53.85 | 54.57 | 50.56 | 50.98 | 50.98 | 217,520,100 |
04 Apr 2022 | 47.87 | 51.37 | 46.86 | 49.97 | 49.97 | 268,465,400 |
01 Apr 2022 | 39.16 | 39.85 | 39.00 | 39.31 | 39.31 | 12,131,800 |
31 Mar 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 38.69 | 13,208,300 |
30 Mar 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 39.00 | 15,804,300 |
29 Mar 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 40.69 | 17,855,400 |
28 Mar 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 39.12 | 14,225,600 |
25 Mar 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 38.60 | 20,787,500 |
24 Mar 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 38.82 | 18,281,400 |
23 Mar 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 38.00 | 12,993,600 |
22 Mar 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 38.43 | 17,162,100 |
21 Mar 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 37.44 | 20,298,700 |
18 Mar 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 37.77 | 35,946,300 |
17 Mar 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 37.30 | 30,853,100 |
16 Mar 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 35.37 | 25,197,000 |
15 Mar 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 33.97 | 14,678,000 |
14 Mar 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 33.03 | 17,551,500 |
11 Mar 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 33.00 | 15,751,900 |
10 Mar 2022 | 33.63 | 34.44 | 33.37 | 34.12 | 34.12 | 12,583,300 |
09 Mar 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 34.37 | 16,886,000 |
08 Mar 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 32.68 | 17,410,600 |
07 Mar 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 32.42 | 18,780,200 |
04 Mar 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 33.39 | 17,504,000 |
03 Mar 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 33.49 | 18,792,000 |
02 Mar 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 34.62 | 18,255,100 |
01 Mar 2022 | 35.51 | 36.13 | 34.71 | 35.56 | 35.56 | 17,948,000 |
28 Feb 2022 | 34.95 | 36.05 | 34.85 | 35.55 | 35.55 | 17,962,000 |
25 Feb 2022 | 35.12 | 35.30 | 34.13 | 35.29 | 35.29 | 15,394,900 |
24 Feb 2022 | 31.30 | 35.07 | 31.30 | 34.98 | 34.98 | 22,551,000 |
23 Feb 2022 | 33.25 | 33.46 | 32.42 | 32.76 | 32.76 | 15,102,100 |
22 Feb 2022 | 33.66 | 33.93 | 32.75 | 32.93 | 32.93 | 16,913,100 |
18 Feb 2022 | 35.49 | 35.66 | 34.10 | 34.32 | 34.32 | 15,339,000 |
17 Feb 2022 | 35.99 | 36.61 | 35.32 | 35.43 | 35.43 | 16,524,400 |
16 Feb 2022 | 35.97 | 36.28 | 35.52 | 36.24 | 36.24 | 17,602,400 |
15 Feb 2022 | 36.23 | 37.00 | 36.06 | 36.98 | 36.98 | 21,350,400 |
14 Feb 2022 | 35.62 | 36.61 | 35.50 | 35.69 | 35.69 | 15,212,600 |
11 Feb 2022 | 37.42 | 37.76 | 35.66 | 35.84 | 35.84 | 23,516,800 |
10 Feb 2022 | 36.56 | 39.10 | 36.22 | 37.08 | 37.08 | 48,150,300 |
09 Feb 2022 | 36.50 | 37.92 | 36.14 | 37.83 | 37.83 | 24,473,500 |
08 Feb 2022 | 35.52 | 36.27 | 35.15 | 35.98 | 35.98 | 17,194,900 |
07 Feb 2022 | 36.72 | 37.33 | 35.90 | 36.04 | 36.04 | 22,770,500 |
04 Feb 2022 | 35.66 | 37.44 | 34.76 | 36.94 | 36.94 | 23,579,600 |
03 Feb 2022 | 33.84 | 35.18 | 33.84 | 34.48 | 34.48 | 32,803,400 |
02 Feb 2022 | 38.29 | 38.29 | 36.25 | 36.51 | 36.51 | 18,993,000 |
01 Feb 2022 | 37.84 | 38.17 | 36.87 | 38.12 | 38.12 | 14,628,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |