Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 45.62 | 46.42 | 44.68 | 45.37 | 45.37 | 410,200 |
30 Jun 2022 | 44.98 | 46.32 | 44.23 | 45.71 | 45.71 | 542,100 |
29 Jun 2022 | 47.13 | 47.14 | 44.91 | 45.55 | 45.55 | 555,400 |
28 Jun 2022 | 50.29 | 50.73 | 47.58 | 47.69 | 47.69 | 1,003,600 |
27 Jun 2022 | 50.25 | 50.69 | 49.15 | 50.01 | 50.01 | 1,204,900 |
24 Jun 2022 | 51.06 | 51.51 | 49.76 | 49.85 | 49.85 | 1,186,200 |
23 Jun 2022 | 48.67 | 50.47 | 48.02 | 50.38 | 50.38 | 4,461,800 |
22 Jun 2022 | 47.73 | 49.21 | 47.43 | 48.34 | 48.34 | 540,800 |
21 Jun 2022 | 48.59 | 49.95 | 48.29 | 48.74 | 48.74 | 365,500 |
17 Jun 2022 | 45.76 | 48.33 | 45.55 | 47.76 | 47.76 | 1,219,600 |
16 Jun 2022 | 46.63 | 47.27 | 44.73 | 45.16 | 45.16 | 737,700 |
15 Jun 2022 | 47.18 | 48.89 | 46.44 | 48.29 | 48.29 | 601,700 |
14 Jun 2022 | 48.18 | 48.34 | 45.94 | 46.51 | 46.51 | 2,177,300 |
13 Jun 2022 | 48.63 | 49.06 | 46.85 | 47.68 | 47.68 | 2,104,400 |
10 Jun 2022 | 51.68 | 52.77 | 50.68 | 50.99 | 50.99 | 623,300 |
09 Jun 2022 | 54.06 | 54.60 | 52.82 | 52.84 | 52.84 | 515,500 |
08 Jun 2022 | 54.77 | 55.84 | 54.02 | 54.59 | 54.59 | 442,700 |
07 Jun 2022 | 53.72 | 55.00 | 53.57 | 54.90 | 54.90 | 326,300 |
06 Jun 2022 | 55.80 | 56.24 | 53.90 | 54.54 | 54.54 | 634,400 |
03 Jun 2022 | 53.92 | 54.72 | 52.74 | 53.60 | 53.60 | 371,700 |
02 Jun 2022 | 51.90 | 55.31 | 51.89 | 54.96 | 54.96 | 694,000 |
01 Jun 2022 | 53.70 | 54.26 | 51.33 | 51.79 | 51.79 | 1,042,600 |
31 May 2022 | 54.64 | 55.03 | 53.05 | 53.45 | 53.45 | 1,226,300 |
27 May 2022 | 52.19 | 54.50 | 52.19 | 54.39 | 54.39 | 393,500 |
26 May 2022 | 49.66 | 52.05 | 49.26 | 51.60 | 51.60 | 729,900 |
25 May 2022 | 48.17 | 49.80 | 47.73 | 49.50 | 49.50 | 276,700 |
24 May 2022 | 49.48 | 49.54 | 47.66 | 48.43 | 48.43 | 244,000 |
23 May 2022 | 50.25 | 50.56 | 48.35 | 50.44 | 50.44 | 466,700 |
20 May 2022 | 51.67 | 51.90 | 47.87 | 49.80 | 49.80 | 325,300 |
19 May 2022 | 48.68 | 51.53 | 48.68 | 50.68 | 50.68 | 360,600 |
18 May 2022 | 49.07 | 51.48 | 48.60 | 48.98 | 48.98 | 264,700 |
17 May 2022 | 48.09 | 50.00 | 47.79 | 49.92 | 49.92 | 344,900 |
16 May 2022 | 47.30 | 48.75 | 46.53 | 46.80 | 46.80 | 268,400 |
13 May 2022 | 45.21 | 47.87 | 45.19 | 47.49 | 47.49 | 400,100 |
12 May 2022 | 41.50 | 44.92 | 40.52 | 43.72 | 43.72 | 476,100 |
11 May 2022 | 45.15 | 45.78 | 42.04 | 42.19 | 42.19 | 370,400 |
10 May 2022 | 48.00 | 48.58 | 44.33 | 45.75 | 45.75 | 499,200 |
09 May 2022 | 49.92 | 50.00 | 46.32 | 46.58 | 46.58 | 551,800 |
06 May 2022 | 52.82 | 52.92 | 50.36 | 51.57 | 51.57 | 285,000 |
05 May 2022 | 55.40 | 55.58 | 52.43 | 53.18 | 53.18 | 215,400 |
04 May 2022 | 53.53 | 56.13 | 52.52 | 55.98 | 55.98 | 386,200 |
03 May 2022 | 51.89 | 53.73 | 51.70 | 53.18 | 53.18 | 231,500 |
02 May 2022 | 50.70 | 52.12 | 50.06 | 52.10 | 52.10 | 225,500 |
29 Apr 2022 | 51.97 | 53.79 | 50.86 | 50.95 | 50.95 | 163,400 |
28 Apr 2022 | 52.01 | 52.60 | 49.79 | 52.28 | 52.28 | 270,900 |
27 Apr 2022 | 51.69 | 53.14 | 51.15 | 51.29 | 51.29 | 255,400 |
26 Apr 2022 | 53.39 | 53.57 | 51.05 | 51.14 | 51.14 | 476,100 |
25 Apr 2022 | 52.07 | 53.81 | 51.73 | 53.81 | 53.81 | 212,800 |
22 Apr 2022 | 53.77 | 54.73 | 52.34 | 52.93 | 52.93 | 259,600 |
21 Apr 2022 | 58.00 | 58.48 | 53.35 | 53.87 | 53.87 | 412,700 |
20 Apr 2022 | 59.30 | 59.30 | 57.00 | 57.03 | 57.03 | 265,100 |
19 Apr 2022 | 57.56 | 59.24 | 56.93 | 58.85 | 58.85 | 257,000 |
18 Apr 2022 | 58.27 | 58.27 | 56.82 | 57.48 | 57.48 | 202,700 |
14 Apr 2022 | 60.08 | 60.40 | 58.23 | 58.27 | 58.27 | 150,500 |
13 Apr 2022 | 58.68 | 60.09 | 57.90 | 60.03 | 60.03 | 100,700 |
12 Apr 2022 | 60.37 | 60.99 | 58.06 | 58.40 | 58.40 | 378,300 |
11 Apr 2022 | 59.03 | 60.28 | 58.11 | 59.19 | 59.19 | 489,400 |
08 Apr 2022 | 61.80 | 61.84 | 59.82 | 59.93 | 59.93 | 356,100 |
07 Apr 2022 | 62.75 | 63.47 | 60.15 | 62.00 | 62.00 | 288,600 |
06 Apr 2022 | 64.55 | 64.66 | 61.66 | 62.76 | 62.76 | 491,100 |
05 Apr 2022 | 68.69 | 68.96 | 65.45 | 65.68 | 65.68 | 340,000 |
04 Apr 2022 | 65.63 | 68.57 | 65.49 | 68.38 | 68.38 | 481,700 |
01 Apr 2022 | 65.79 | 66.45 | 64.24 | 65.00 | 65.00 | 272,000 |
31 Mar 2022 | 65.76 | 66.27 | 64.71 | 65.14 | 65.14 | 324,900 |
30 Mar 2022 | 66.49 | 67.76 | 65.15 | 65.51 | 65.51 | 402,200 |
29 Mar 2022 | 64.98 | 66.98 | 64.54 | 66.72 | 66.72 | 385,800 |
28 Mar 2022 | 65.18 | 65.86 | 63.14 | 64.55 | 64.55 | 461,300 |
25 Mar 2022 | 66.20 | 66.23 | 64.18 | 65.11 | 65.11 | 246,500 |
24 Mar 2022 | 65.38 | 66.24 | 64.23 | 66.19 | 66.19 | 556,400 |
23 Mar 2022 | 64.92 | 66.59 | 63.99 | 64.80 | 64.80 | 377,300 |
22 Mar 2022 | 64.88 | 66.56 | 64.65 | 65.64 | 65.64 | 497,100 |
21 Mar 2022 | 64.76 | 65.63 | 63.36 | 64.43 | 64.43 | 1,272,000 |
18 Mar 2022 | 63.00 | 65.42 | 63.00 | 65.09 | 65.09 | 1,288,400 |
17 Mar 2022 | 60.66 | 63.52 | 60.45 | 63.52 | 63.52 | 1,382,500 |
16 Mar 2022 | 58.81 | 61.21 | 58.36 | 61.14 | 61.14 | 1,075,000 |
15 Mar 2022 | 55.19 | 57.37 | 53.77 | 57.29 | 57.29 | 1,206,500 |
14 Mar 2022 | 58.50 | 58.50 | 54.87 | 55.18 | 55.18 | 942,800 |
11 Mar 2022 | 62.04 | 62.39 | 59.20 | 59.23 | 59.23 | 702,900 |
10 Mar 2022 | 61.17 | 61.49 | 59.86 | 61.37 | 61.37 | 363,900 |
09 Mar 2022 | 61.52 | 62.85 | 60.86 | 62.28 | 62.28 | 664,700 |
08 Mar 2022 | 57.20 | 62.03 | 56.90 | 61.00 | 61.00 | 1,326,000 |
07 Mar 2022 | 55.82 | 57.62 | 55.70 | 56.40 | 56.40 | 1,051,200 |
04 Mar 2022 | 56.79 | 58.00 | 54.98 | 55.30 | 55.30 | 2,018,600 |
03 Mar 2022 | 59.07 | 59.14 | 56.92 | 57.24 | 57.24 | 1,063,400 |
02 Mar 2022 | 59.32 | 59.57 | 57.70 | 58.70 | 58.70 | 309,300 |
01 Mar 2022 | 59.30 | 60.04 | 58.11 | 59.29 | 59.29 | 593,200 |
28 Feb 2022 | 57.43 | 60.28 | 57.36 | 59.36 | 59.36 | 1,135,400 |
25 Feb 2022 | 55.88 | 56.78 | 54.33 | 56.78 | 56.78 | 404,500 |
24 Feb 2022 | 48.83 | 55.89 | 48.60 | 55.76 | 55.76 | 598,900 |
23 Feb 2022 | 53.67 | 54.17 | 51.48 | 51.60 | 51.60 | 273,500 |
22 Feb 2022 | 54.06 | 55.13 | 52.24 | 52.63 | 52.63 | 459,600 |
18 Feb 2022 | 56.70 | 57.18 | 54.68 | 55.11 | 55.11 | 249,900 |
17 Feb 2022 | 58.36 | 59.01 | 56.45 | 56.70 | 56.70 | 195,900 |
16 Feb 2022 | 58.63 | 59.57 | 57.87 | 59.31 | 59.31 | 193,500 |
15 Feb 2022 | 56.56 | 59.36 | 56.56 | 59.25 | 59.25 | 441,500 |
14 Feb 2022 | 55.07 | 57.03 | 54.61 | 55.20 | 55.20 | 590,700 |
11 Feb 2022 | 57.35 | 58.30 | 54.78 | 55.32 | 55.32 | 415,600 |
10 Feb 2022 | 56.82 | 59.88 | 56.56 | 57.30 | 57.30 | 461,900 |
09 Feb 2022 | 57.28 | 58.51 | 56.68 | 58.43 | 58.43 | 609,000 |
08 Feb 2022 | 53.98 | 55.78 | 53.79 | 55.61 | 55.61 | 254,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |