Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 61.79 | 63.23 | 60.14 | 62.97 | 62.97 | 141,300 |
30 Jun 2022 | 58.89 | 62.20 | 57.59 | 61.95 | 61.95 | 130,600 |
29 Jun 2022 | 61.00 | 61.08 | 58.27 | 59.49 | 59.49 | 141,000 |
28 Jun 2022 | 64.00 | 64.90 | 61.17 | 61.57 | 61.57 | 234,000 |
27 Jun 2022 | 65.49 | 66.74 | 64.19 | 65.22 | 65.22 | 342,000 |
24 Jun 2022 | 60.76 | 65.44 | 60.39 | 65.36 | 65.36 | 204,800 |
23 Jun 2022 | 58.41 | 60.43 | 57.22 | 59.81 | 59.81 | 113,700 |
22 Jun 2022 | 58.16 | 59.89 | 57.36 | 58.04 | 58.04 | 100,100 |
21 Jun 2022 | 56.62 | 59.81 | 56.00 | 59.41 | 59.41 | 162,500 |
17 Jun 2022 | 53.23 | 55.87 | 53.23 | 55.02 | 55.02 | 184,000 |
16 Jun 2022 | 55.21 | 56.35 | 52.13 | 52.88 | 52.88 | 167,300 |
15 Jun 2022 | 54.75 | 58.67 | 54.60 | 57.53 | 57.53 | 135,900 |
14 Jun 2022 | 56.00 | 56.11 | 53.92 | 54.37 | 54.37 | 114,700 |
13 Jun 2022 | 59.13 | 59.62 | 55.64 | 55.82 | 55.82 | 181,400 |
10 Jun 2022 | 62.61 | 63.69 | 60.34 | 61.53 | 61.53 | 84,200 |
09 Jun 2022 | 64.97 | 65.94 | 63.51 | 64.00 | 64.00 | 76,500 |
08 Jun 2022 | 66.72 | 67.38 | 64.68 | 65.47 | 65.47 | 107,600 |
07 Jun 2022 | 66.36 | 68.99 | 66.20 | 66.73 | 66.73 | 95,500 |
06 Jun 2022 | 67.26 | 69.24 | 65.69 | 67.23 | 67.23 | 116,100 |
03 Jun 2022 | 66.24 | 67.73 | 64.50 | 66.53 | 66.53 | 105,000 |
02 Jun 2022 | 61.19 | 67.44 | 61.19 | 67.05 | 67.05 | 162,000 |
01 Jun 2022 | 62.55 | 63.33 | 60.30 | 61.37 | 61.37 | 82,200 |
31 May 2022 | 61.49 | 62.25 | 59.57 | 61.80 | 61.80 | 144,200 |
27 May 2022 | 60.79 | 62.52 | 60.69 | 61.63 | 61.63 | 90,900 |
26 May 2022 | 57.38 | 60.39 | 57.38 | 59.57 | 59.57 | 92,600 |
25 May 2022 | 55.23 | 58.26 | 55.23 | 57.71 | 57.71 | 73,400 |
24 May 2022 | 56.59 | 56.71 | 53.62 | 55.40 | 55.40 | 127,000 |
23 May 2022 | 56.53 | 58.04 | 55.67 | 57.64 | 57.64 | 105,900 |
20 May 2022 | 55.35 | 56.48 | 54.10 | 55.89 | 55.89 | 157,600 |
19 May 2022 | 53.14 | 55.41 | 52.50 | 54.47 | 54.47 | 123,800 |
18 May 2022 | 55.60 | 56.99 | 53.09 | 53.93 | 53.93 | 138,600 |
17 May 2022 | 54.16 | 56.91 | 54.16 | 56.87 | 56.87 | 117,300 |
16 May 2022 | 53.61 | 54.36 | 52.01 | 52.14 | 52.14 | 73,200 |
13 May 2022 | 51.25 | 53.93 | 51.25 | 53.56 | 53.56 | 109,300 |
12 May 2022 | 50.22 | 52.02 | 48.91 | 50.73 | 50.73 | 151,800 |
11 May 2022 | 51.93 | 54.33 | 51.03 | 51.21 | 51.21 | 123,100 |
10 May 2022 | 52.98 | 54.00 | 51.48 | 52.22 | 52.22 | 104,200 |
09 May 2022 | 53.41 | 54.50 | 51.20 | 51.56 | 51.56 | 109,600 |
06 May 2022 | 54.32 | 56.23 | 52.77 | 54.94 | 54.94 | 82,900 |
05 May 2022 | 56.77 | 57.79 | 54.04 | 54.76 | 54.76 | 102,900 |
04 May 2022 | 58.50 | 58.81 | 53.94 | 57.99 | 57.99 | 190,800 |
03 May 2022 | 57.06 | 58.36 | 55.32 | 57.81 | 57.81 | 143,000 |
02 May 2022 | 57.61 | 58.97 | 53.63 | 56.73 | 56.73 | 285,100 |
29 Apr 2022 | 62.01 | 62.01 | 57.70 | 58.23 | 58.23 | 316,100 |
28 Apr 2022 | 56.10 | 58.70 | 54.00 | 57.94 | 57.94 | 185,600 |
27 Apr 2022 | 53.52 | 54.75 | 52.36 | 54.43 | 54.43 | 110,400 |
26 Apr 2022 | 54.76 | 55.62 | 53.58 | 53.59 | 53.59 | 96,700 |
25 Apr 2022 | 52.29 | 55.40 | 51.64 | 55.31 | 55.31 | 189,400 |
22 Apr 2022 | 55.81 | 55.81 | 52.00 | 52.23 | 52.23 | 189,200 |
21 Apr 2022 | 60.02 | 61.02 | 55.15 | 55.17 | 55.17 | 131,100 |
20 Apr 2022 | 59.52 | 60.76 | 58.62 | 58.80 | 58.80 | 75,500 |
19 Apr 2022 | 58.12 | 60.35 | 57.94 | 59.40 | 59.40 | 80,300 |
18 Apr 2022 | 58.40 | 59.90 | 57.22 | 58.57 | 58.57 | 138,800 |
14 Apr 2022 | 60.59 | 60.88 | 58.19 | 59.02 | 59.02 | 125,300 |
13 Apr 2022 | 59.36 | 61.09 | 59.36 | 59.97 | 59.97 | 76,800 |
12 Apr 2022 | 60.01 | 62.87 | 59.16 | 59.32 | 59.32 | 104,200 |
11 Apr 2022 | 59.60 | 60.75 | 57.92 | 58.43 | 58.43 | 116,400 |
08 Apr 2022 | 61.15 | 61.23 | 59.59 | 60.33 | 60.33 | 93,400 |
07 Apr 2022 | 60.11 | 62.23 | 59.39 | 61.48 | 61.48 | 112,600 |
06 Apr 2022 | 64.61 | 65.00 | 59.68 | 60.14 | 60.14 | 208,600 |
05 Apr 2022 | 68.80 | 69.32 | 65.28 | 66.11 | 66.11 | 122,300 |
04 Apr 2022 | 67.50 | 69.33 | 67.25 | 68.98 | 68.98 | 102,200 |
01 Apr 2022 | 65.55 | 68.14 | 65.55 | 67.01 | 67.01 | 95,200 |
31 Mar 2022 | 66.64 | 66.89 | 65.02 | 65.22 | 65.22 | 101,700 |
30 Mar 2022 | 71.00 | 71.00 | 65.52 | 66.09 | 66.09 | 148,900 |
29 Mar 2022 | 67.39 | 72.38 | 67.26 | 71.17 | 71.17 | 229,300 |
28 Mar 2022 | 65.37 | 66.79 | 64.60 | 66.69 | 66.69 | 85,900 |
25 Mar 2022 | 67.11 | 67.17 | 64.32 | 65.04 | 65.04 | 92,700 |
24 Mar 2022 | 65.29 | 66.95 | 63.99 | 66.95 | 66.95 | 79,000 |
23 Mar 2022 | 66.21 | 66.86 | 64.26 | 64.30 | 64.30 | 75,300 |
22 Mar 2022 | 66.30 | 68.68 | 65.70 | 66.44 | 66.44 | 104,300 |
21 Mar 2022 | 69.00 | 69.97 | 66.21 | 66.85 | 66.85 | 138,500 |
18 Mar 2022 | 65.63 | 68.72 | 65.03 | 68.60 | 68.60 | 191,600 |
17 Mar 2022 | 62.49 | 66.64 | 61.97 | 66.59 | 66.59 | 119,200 |
16 Mar 2022 | 60.77 | 63.30 | 60.06 | 62.57 | 62.57 | 125,400 |
15 Mar 2022 | 57.80 | 59.59 | 57.66 | 59.54 | 59.54 | 97,300 |
14 Mar 2022 | 59.71 | 61.57 | 57.01 | 57.63 | 57.63 | 131,400 |
11 Mar 2022 | 62.19 | 62.40 | 59.03 | 59.20 | 59.20 | 88,300 |
10 Mar 2022 | 58.69 | 61.72 | 58.27 | 61.31 | 61.31 | 87,300 |
09 Mar 2022 | 57.78 | 60.91 | 57.78 | 60.41 | 60.41 | 119,900 |
08 Mar 2022 | 56.57 | 58.24 | 55.13 | 55.67 | 55.67 | 189,500 |
07 Mar 2022 | 59.08 | 61.88 | 55.51 | 55.89 | 55.89 | 251,000 |
04 Mar 2022 | 62.90 | 63.32 | 59.26 | 59.63 | 59.63 | 158,000 |
03 Mar 2022 | 67.02 | 68.40 | 63.30 | 64.00 | 64.00 | 149,000 |
02 Mar 2022 | 61.50 | 66.96 | 61.50 | 66.59 | 66.59 | 182,800 |
01 Mar 2022 | 64.10 | 64.11 | 61.17 | 61.53 | 61.53 | 160,500 |
28 Feb 2022 | 62.62 | 64.97 | 62.62 | 64.11 | 64.11 | 160,300 |
25 Feb 2022 | 62.25 | 63.37 | 60.50 | 63.35 | 63.35 | 151,700 |
24 Feb 2022 | 55.78 | 62.11 | 55.25 | 62.08 | 62.08 | 297,100 |
23 Feb 2022 | 61.84 | 63.39 | 59.12 | 59.26 | 59.26 | 182,300 |
22 Feb 2022 | 60.96 | 62.43 | 59.47 | 61.08 | 61.08 | 153,000 |
18 Feb 2022 | 62.45 | 63.17 | 61.58 | 61.85 | 61.85 | 176,200 |
17 Feb 2022 | 62.65 | 63.57 | 61.08 | 62.67 | 62.67 | 186,000 |
16 Feb 2022 | 62.05 | 64.15 | 61.21 | 63.93 | 63.93 | 132,400 |
15 Feb 2022 | 60.20 | 63.08 | 59.70 | 62.81 | 62.81 | 185,200 |
14 Feb 2022 | 58.13 | 60.39 | 57.20 | 58.67 | 58.67 | 121,900 |
11 Feb 2022 | 61.59 | 62.29 | 57.80 | 58.41 | 58.41 | 157,400 |
10 Feb 2022 | 60.69 | 63.70 | 59.84 | 60.84 | 60.84 | 160,800 |
09 Feb 2022 | 64.18 | 64.54 | 60.40 | 62.65 | 62.65 | 208,400 |
08 Feb 2022 | 58.77 | 63.10 | 58.77 | 62.75 | 62.75 | 209,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |