Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 68.11 | 67.87 | 65.35 | 65.86 | 65.86 | 287,286 |
23 May 2022 | 67.66 | 68.08 | 66.45 | 67.88 | 67.88 | 220,818 |
20 May 2022 | 66.67 | 67.30 | 63.88 | 66.00 | 66.00 | 322,361 |
19 May 2022 | 70.42 | 72.45 | 63.97 | 64.03 | 64.03 | 878,379 |
18 May 2022 | 70.87 | 73.02 | 71.43 | 72.35 | 72.35 | 151,138 |
17 May 2022 | 69.20 | 71.86 | 70.00 | 71.14 | 71.14 | 107,821 |
16 May 2022 | 69.71 | 70.48 | 69.37 | 69.79 | 69.79 | 137,517 |
13 May 2022 | 68.35 | 70.20 | 67.16 | 69.89 | 69.89 | 1,858,513 |
12 May 2022 | 69.39 | 70.37 | 68.99 | 70.04 | 70.04 | 157,293 |
11 May 2022 | 67.46 | 70.96 | 68.87 | 70.41 | 70.41 | 145,477 |
10 May 2022 | 67.28 | 69.25 | 66.88 | 68.85 | 68.85 | 134,184 |
09 May 2022 | 67.31 | 67.54 | 66.19 | 66.88 | 66.88 | 183,504 |
06 May 2022 | 67.53 | 68.16 | 66.06 | 66.83 | 66.83 | 117,142 |
05 May 2022 | 69.97 | 71.26 | 68.14 | 68.20 | 68.20 | 159,311 |
04 May 2022 | 70.00 | 69.89 | 68.51 | 68.61 | 68.61 | 157,195 |
03 May 2022 | 68.57 | 69.61 | 68.29 | 69.24 | 69.24 | 116,149 |
29 Apr 2022 | 68.14 | 68.86 | 67.36 | 68.11 | 68.11 | 164,892 |
28 Apr 2022 | 71.90 | 71.77 | 66.99 | 67.57 | 67.57 | 285,928 |
27 Apr 2022 | 71.00 | 72.69 | 69.34 | 70.42 | 70.42 | 140,214 |
26 Apr 2022 | 71.22 | 73.04 | 69.94 | 70.97 | 70.97 | 786,448 |
25 Apr 2022 | 68.50 | 70.76 | 68.13 | 70.18 | 70.18 | 121,872 |
22 Apr 2022 | 70.11 | 71.30 | 69.66 | 69.66 | 69.66 | 70,033 |
21 Apr 2022 | 70.05 | 72.47 | 69.84 | 71.88 | 71.88 | 127,821 |
20 Apr 2022 | 70.54 | 70.72 | 69.34 | 69.68 | 69.68 | 127,180 |
19 Apr 2022 | 71.27 | 70.97 | 69.82 | 70.26 | 70.26 | 1,132,589 |
14 Apr 2022 | 70.00 | 71.50 | 69.90 | 70.84 | 70.84 | 113,656 |
13 Apr 2022 | 69.71 | 71.09 | 69.73 | 70.81 | 70.81 | 92,228 |
12 Apr 2022 | 69.00 | 70.41 | 68.07 | 69.49 | 69.49 | 202,553 |
11 Apr 2022 | 67.67 | 70.10 | 67.98 | 69.87 | 69.87 | 119,160 |
08 Apr 2022 | 67.11 | 68.93 | 67.89 | 68.58 | 68.58 | 68,923 |
07 Apr 2022 | 67.94 | 69.50 | 67.25 | 67.48 | 67.48 | 144,298 |
06 Apr 2022 | 68.33 | 69.31 | 66.58 | 66.76 | 66.76 | 134,722 |
05 Apr 2022 | 68.78 | 69.41 | 67.29 | 68.25 | 68.25 | 274,703 |
04 Apr 2022 | 69.26 | 69.23 | 66.90 | 67.99 | 67.99 | 368,820 |
01 Apr 2022 | 69.25 | 69.60 | 67.58 | 68.44 | 68.44 | 131,984 |
31 Mar 2022 | 69.28 | 69.16 | 68.12 | 68.50 | 68.50 | 130,370 |
30 Mar 2022 | 69.17 | 69.74 | 68.02 | 68.54 | 68.54 | 181,977 |
29 Mar 2022 | 65.93 | 68.86 | 65.27 | 68.36 | 68.36 | 281,805 |
28 Mar 2022 | 62.60 | 66.00 | 62.96 | 64.90 | 64.90 | 169,207 |
25 Mar 2022 | 61.45 | 63.97 | 61.30 | 63.96 | 63.96 | 198,068 |
24 Mar 2022 | 61.44 | 61.62 | 60.40 | 61.19 | 61.19 | 105,528 |
23 Mar 2022 | 62.87 | 63.72 | 60.90 | 61.03 | 61.03 | 105,733 |
22 Mar 2022 | 61.60 | 63.95 | 62.00 | 63.71 | 63.71 | 267,117 |
21 Mar 2022 | 61.62 | 63.01 | 61.36 | 61.61 | 61.61 | 175,403 |
18 Mar 2022 | 63.38 | 63.50 | 61.64 | 62.41 | 62.41 | 327,445 |
17 Mar 2022 | 64.24 | 65.66 | 62.76 | 63.38 | 63.38 | 185,211 |
16 Mar 2022 | 62.99 | 65.71 | 63.19 | 63.60 | 63.60 | 378,092 |
15 Mar 2022 | 61.99 | 62.58 | 60.91 | 61.87 | 61.87 | 187,879 |
14 Mar 2022 | 61.05 | 62.45 | 60.85 | 61.33 | 61.33 | 216,291 |
11 Mar 2022 | 59.27 | 62.07 | 58.54 | 60.19 | 60.19 | 110,926 |
10 Mar 2022 | 57.64 | 59.85 | 57.41 | 59.66 | 59.66 | 278,494 |
09 Mar 2022 | 54.00 | 58.82 | 54.76 | 58.13 | 58.13 | 352,311 |
08 Mar 2022 | 53.00 | 55.92 | 52.17 | 53.51 | 53.51 | 330,975 |
07 Mar 2022 | 58.00 | 57.71 | 52.71 | 53.66 | 53.66 | 418,386 |
04 Mar 2022 | 62.51 | 62.58 | 58.23 | 58.92 | 58.92 | 451,769 |
03 Mar 2022 | 66.31 | 65.61 | 62.73 | 63.22 | 63.22 | 167,848 |
02 Mar 2022 | 64.11 | 65.16 | 62.68 | 64.88 | 64.88 | 156,076 |
01 Mar 2022 | 66.94 | 68.27 | 63.92 | 64.02 | 64.02 | 211,442 |
28 Feb 2022 | 66.69 | 68.13 | 65.73 | 67.86 | 67.86 | 148,625 |
25 Feb 2022 | 66.60 | 69.14 | 65.98 | 68.80 | 68.80 | 248,104 |
24 Feb 2022 | 66.02 | 67.33 | 64.91 | 65.56 | 65.56 | 256,796 |
23 Feb 2022 | 69.94 | 70.24 | 68.55 | 68.66 | 68.66 | 202,300 |
22 Feb 2022 | 67.20 | 69.92 | 66.20 | 69.79 | 69.79 | 145,731 |
21 Feb 2022 | 71.50 | 71.84 | 69.11 | 69.39 | 69.39 | 258,894 |
18 Feb 2022 | 71.32 | 72.64 | 71.19 | 71.45 | 71.45 | 185,607 |
17 Feb 2022 | 71.24 | 72.36 | 70.61 | 71.88 | 71.88 | 311,943 |
16 Feb 2022 | 68.31 | 72.00 | 68.61 | 71.72 | 71.72 | 324,582 |
15 Feb 2022 | 67.53 | 69.19 | 67.25 | 68.83 | 68.83 | 109,103 |
14 Feb 2022 | 67.20 | 69.09 | 65.34 | 67.89 | 67.89 | 401,916 |
11 Feb 2022 | 70.51 | 71.11 | 68.39 | 68.93 | 68.93 | 205,961 |
10 Feb 2022 | 67.00 | 72.32 | 67.20 | 71.54 | 71.54 | 514,278 |
09 Feb 2022 | 63.84 | 66.65 | 63.30 | 66.57 | 66.57 | 211,519 |
08 Feb 2022 | 61.67 | 66.11 | 61.80 | 63.44 | 63.44 | 355,052 |
07 Feb 2022 | 62.83 | 63.04 | 61.59 | 61.74 | 61.74 | 105,876 |
04 Feb 2022 | 65.75 | 66.11 | 62.57 | 62.92 | 62.92 | 260,670 |
03 Feb 2022 | 67.50 | 67.69 | 65.97 | 66.13 | 66.13 | 197,975 |
02 Feb 2022 | 67.11 | 68.70 | 67.44 | 67.67 | 67.67 | 175,095 |
01 Feb 2022 | 67.50 | 68.76 | 66.97 | 68.57 | 68.57 | 131,974 |
31 Jan 2022 | 66.14 | 67.53 | 65.73 | 67.25 | 67.25 | 153,692 |
28 Jan 2022 | 66.45 | 66.29 | 65.05 | 66.11 | 66.11 | 124,099 |
27 Jan 2022 | 65.25 | 67.55 | 64.66 | 66.49 | 66.49 | 210,074 |
26 Jan 2022 | 64.46 | 66.32 | 64.46 | 66.29 | 66.29 | 217,402 |
25 Jan 2022 | 63.51 | 64.92 | 62.53 | 63.76 | 63.76 | 237,445 |
24 Jan 2022 | 64.04 | 64.19 | 61.54 | 61.62 | 61.62 | 115,044 |
21 Jan 2022 | 64.68 | 65.31 | 63.93 | 64.47 | 64.47 | 297,490 |
20 Jan 2022 | 66.87 | 66.11 | 64.16 | 65.92 | 65.92 | 111,688 |
19 Jan 2022 | 65.25 | 66.64 | 64.91 | 66.38 | 66.38 | 126,903 |
18 Jan 2022 | 65.01 | 66.03 | 64.80 | 65.89 | 65.89 | 106,345 |
17 Jan 2022 | 65.67 | 65.98 | 65.19 | 65.22 | 65.22 | 118,900 |
14 Jan 2022 | 65.44 | 65.89 | 64.70 | 65.53 | 65.53 | 116,648 |
13 Jan 2022 | 64.35 | 66.05 | 64.02 | 65.38 | 65.38 | 186,479 |
12 Jan 2022 | 67.21 | 67.23 | 64.24 | 64.82 | 64.82 | 237,828 |
11 Jan 2022 | 67.14 | 67.30 | 66.08 | 66.69 | 66.69 | 230,306 |
10 Jan 2022 | 65.90 | 67.06 | 64.94 | 67.05 | 67.05 | 231,513 |
07 Jan 2022 | 65.41 | 66.99 | 65.77 | 66.05 | 66.05 | 86,101 |
06 Jan 2022 | 65.00 | 67.05 | 63.60 | 66.57 | 66.57 | 70,066 |
05 Jan 2022 | 64.60 | 66.70 | 64.77 | 66.18 | 66.18 | 289,171 |
04 Jan 2022 | 63.00 | 65.01 | 63.11 | 64.71 | 64.71 | 356,714 |
31 Dec 2021 | 60.76 | 61.55 | 60.65 | 61.53 | 61.53 | 31,915 |
30 Dec 2021 | 59.80 | 60.79 | 59.80 | 60.51 | 60.51 | 62,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |