Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 68.00 | 69.00 | 67.00 | 68.40 | 68.40 | 181,812 |
18 May 2022 | 66.50 | 72.00 | 64.95 | 68.50 | 68.50 | 129,589 |
17 May 2022 | 67.50 | 68.50 | 67.70 | 66.50 | 66.50 | 12,091 |
16 May 2022 | 66.50 | 68.75 | 64.00 | 67.00 | 67.00 | 46,987 |
13 May 2022 | 66.50 | 66.69 | 63.50 | 66.50 | 66.50 | 94,825 |
12 May 2022 | 66.50 | 66.20 | 66.20 | 66.50 | 66.50 | 78 |
11 May 2022 | 65.50 | 67.15 | 64.00 | 66.50 | 66.50 | 44,210 |
10 May 2022 | 67.00 | 65.50 | 64.00 | 65.50 | 65.50 | 1,847,364 |
09 May 2022 | 69.50 | 70.60 | 64.00 | 67.30 | 67.30 | 77,847 |
06 May 2022 | 69.50 | 71.00 | 67.30 | 70.00 | 70.00 | 104,687 |
05 May 2022 | 69.50 | 69.40 | 67.00 | 69.50 | 69.50 | 15,059 |
04 May 2022 | 70.50 | 73.00 | 66.00 | 69.50 | 69.50 | 155,606 |
03 May 2022 | 70.50 | 69.80 | 68.00 | 70.50 | 70.50 | 18,612 |
29 Apr 2022 | 71.50 | 70.00 | 69.00 | 71.50 | 71.50 | 35,632 |
28 Apr 2022 | 71.50 | 70.00 | 69.00 | 71.50 | 71.50 | 25,928 |
27 Apr 2022 | 71.50 | 70.20 | 70.10 | 71.50 | 71.50 | 3,201 |
26 Apr 2022 | 71.00 | 71.45 | 68.40 | 71.50 | 71.50 | 135,586 |
25 Apr 2022 | 70.50 | 71.45 | 68.00 | 68.40 | 68.40 | 88,347 |
22 Apr 2022 | 72.00 | 71.34 | 71.00 | 72.00 | 72.00 | 47,102 |
21 Apr 2022 | 72.00 | 71.62 | 71.00 | 72.00 | 72.00 | 11,052 |
20 Apr 2022 | 70.90 | 71.05 | 70.00 | 71.50 | 71.50 | 85,237 |
19 Apr 2022 | 70.60 | 70.00 | 68.40 | 70.90 | 70.90 | 25,117 |
14 Apr 2022 | 72.80 | 72.93 | 68.00 | 70.60 | 70.60 | 153,917 |
13 Apr 2022 | 72.80 | 73.00 | 72.60 | 72.80 | 72.80 | 91,879 |
12 Apr 2022 | 70.80 | 73.50 | 71.40 | 72.80 | 72.80 | 184,703 |
11 Apr 2022 | 70.50 | 73.00 | 70.55 | 70.80 | 70.80 | 44,561 |
08 Apr 2022 | 67.50 | 74.00 | 67.00 | 70.30 | 70.30 | 725,950 |
07 Apr 2022 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | 11,128 |
06 Apr 2022 | 67.50 | 67.80 | 66.50 | 67.50 | 67.50 | 86,896 |
05 Apr 2022 | 68.50 | 69.07 | 67.00 | 67.20 | 67.20 | 115,896 |
04 Apr 2022 | 66.50 | 70.00 | 66.51 | 69.00 | 69.00 | 458,833 |
01 Apr 2022 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | 306,960 |
31 Mar 2022 | 67.50 | 67.49 | 66.00 | 67.00 | 67.00 | 111,423 |
30 Mar 2022 | 69.00 | 69.72 | 67.00 | 69.00 | 69.00 | 338,641 |
29 Mar 2022 | 70.00 | 72.00 | 66.61 | 67.00 | 67.00 | 408,405 |
28 Mar 2022 | 70.00 | 71.56 | 68.00 | 70.00 | 70.00 | 19,477 |
25 Mar 2022 | 71.00 | 70.00 | 70.00 | 70.50 | 70.50 | 26,610 |
24 Mar 2022 | 70.00 | 70.00 | 69.98 | 70.50 | 70.50 | 53,821 |
23 Mar 2022 | 70.00 | 70.10 | 68.50 | 70.00 | 70.00 | 26,198 |
22 Mar 2022 | 69.50 | 70.26 | 68.50 | 70.00 | 70.00 | 73,028 |
21 Mar 2022 | 69.50 | 69.50 | 68.00 | 69.50 | 69.50 | 15,657 |
18 Mar 2022 | 69.50 | 68.00 | 66.60 | 69.50 | 69.50 | 50,221 |
17 Mar 2022 | 70.00 | 70.72 | 68.50 | 70.00 | 70.00 | 220,098 |
16 Mar 2022 | 67.00 | 70.00 | 67.89 | 69.50 | 69.50 | 29,008 |
15 Mar 2022 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | 102,628 |
14 Mar 2022 | 66.50 | 69.00 | 64.00 | 67.50 | 67.50 | 157,339 |
11 Mar 2022 | 67.50 | 66.75 | 66.02 | 66.50 | 66.50 | 48,886 |
10 Mar 2022 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | 73,703 |
09 Mar 2022 | 69.00 | 69.00 | 66.50 | 67.50 | 67.50 | 58,227 |
08 Mar 2022 | 67.50 | 67.00 | 65.00 | 66.50 | 66.50 | 23,887 |
07 Mar 2022 | 67.00 | 71.00 | 65.00 | 67.50 | 67.50 | 89,400 |
04 Mar 2022 | 72.50 | 72.30 | 67.00 | 67.00 | 67.00 | 79,493 |
03 Mar 2022 | 72.75 | 73.00 | 71.50 | 72.50 | 72.50 | 123,950 |
02 Mar 2022 | 72.75 | 72.94 | 72.50 | 72.75 | 72.75 | 83,510 |
01 Mar 2022 | 72.75 | 74.50 | 72.02 | 72.75 | 72.75 | 131,354 |
28 Feb 2022 | 69.50 | 73.00 | 69.99 | 72.75 | 72.75 | 40,251 |
25 Feb 2022 | 70.00 | 72.00 | 67.50 | 71.50 | 71.50 | 23,178 |
24 Feb 2022 | 69.00 | 72.00 | 67.00 | 70.00 | 70.00 | 39,740 |
23 Feb 2022 | 71.50 | 74.00 | 69.68 | 72.00 | 72.00 | 61,168 |
22 Feb 2022 | 72.75 | 73.30 | 70.50 | 73.00 | 73.00 | 97,670 |
21 Feb 2022 | 71.00 | 74.00 | 69.51 | 73.50 | 73.50 | 52,424 |
18 Feb 2022 | 71.25 | 73.98 | 70.86 | 73.00 | 73.00 | 168,224 |
17 Feb 2022 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | 74,276 |
16 Feb 2022 | 68.50 | 71.50 | 66.00 | 70.75 | 70.75 | 64,781 |
15 Feb 2022 | 68.00 | 70.25 | 65.36 | 68.25 | 68.25 | 44,356 |
14 Feb 2022 | 68.50 | 70.50 | 65.00 | 68.00 | 68.00 | 10,742 |
11 Feb 2022 | 71.25 | 70.89 | 70.50 | 70.75 | 70.75 | 116,696 |
10 Feb 2022 | 70.75 | 71.00 | 69.02 | 70.75 | 70.75 | 40,882 |
09 Feb 2022 | 70.50 | 70.67 | 70.00 | 70.75 | 70.75 | 58,552 |
08 Feb 2022 | 68.75 | 71.00 | 68.84 | 70.25 | 70.25 | 19,745 |
07 Feb 2022 | 70.00 | 70.00 | 67.10 | 68.75 | 68.75 | 214,019 |
04 Feb 2022 | 71.00 | 71.35 | 69.00 | 70.00 | 70.00 | 228,643 |
03 Feb 2022 | 71.00 | 71.35 | 70.00 | 71.00 | 71.00 | 46,917 |
02 Feb 2022 | 71.00 | 71.50 | 70.00 | 71.00 | 71.00 | 58,018 |
01 Feb 2022 | 70.00 | 71.00 | 68.10 | 71.00 | 71.00 | 61,164 |
31 Jan 2022 | 69.50 | 72.00 | 67.00 | 70.00 | 70.00 | 119,619 |
28 Jan 2022 | 69.50 | 69.30 | 67.50 | 69.50 | 69.50 | 24,232 |
27 Jan 2022 | 69.00 | 69.04 | 67.00 | 69.50 | 69.50 | 95,869 |
26 Jan 2022 | 69.75 | 71.00 | 68.00 | 68.50 | 68.50 | 40,079 |
25 Jan 2022 | 69.50 | 68.22 | 67.00 | 69.50 | 69.50 | 22,358 |
24 Jan 2022 | 71.00 | 69.00 | 66.50 | 69.50 | 69.50 | 104,913 |
21 Jan 2022 | 73.00 | 71.70 | 69.00 | 71.00 | 71.00 | 104,799 |
20 Jan 2022 | 73.00 | 72.98 | 71.00 | 73.50 | 73.50 | 63,305 |
19 Jan 2022 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 60,770 |
18 Jan 2022 | 74.00 | 73.66 | 70.00 | 72.00 | 72.00 | 67,429 |
17 Jan 2022 | 74.00 | 73.05 | 72.00 | 74.00 | 74.00 | 27,794 |
14 Jan 2022 | 73.00 | 74.10 | 72.00 | 73.50 | 73.50 | 75,519 |
13 Jan 2022 | 72.50 | 74.20 | 70.00 | 73.00 | 73.00 | 50,294 |
12 Jan 2022 | 70.00 | 74.23 | 68.00 | 72.50 | 72.50 | 59,022 |
11 Jan 2022 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 96,255 |
10 Jan 2022 | 72.50 | 70.00 | 68.00 | 68.50 | 68.50 | 166,007 |
07 Jan 2022 | 72.50 | 71.80 | 68.00 | 72.00 | 72.00 | 129,362 |
06 Jan 2022 | 72.50 | 70.00 | 69.00 | 72.50 | 72.50 | 12,564 |
05 Jan 2022 | 70.00 | 71.50 | 69.00 | 72.50 | 72.50 | 19,246 |
04 Jan 2022 | 71.50 | 70.50 | 69.00 | 70.00 | 70.00 | 76,815 |
31 Dec 2021 | 70.50 | 70.00 | 69.50 | 69.50 | 69.50 | 5,673 |
30 Dec 2021 | 72.00 | 70.20 | 70.00 | 70.50 | 70.50 | 42,142 |
29 Dec 2021 | 72.50 | 71.50 | 70.25 | 72.00 | 72.00 | 21,749 |
24 Dec 2021 | 72.50 | 70.50 | 70.50 | 72.50 | 72.50 | 1,055 |
23 Dec 2021 | 73.00 | 72.40 | 70.50 | 72.50 | 72.50 | 42,303 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |