Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 53.04 | 54.35 | 53.03 | 54.13 | 54.13 | 26,232 |
23 Jun 2022 | 51.72 | 52.01 | 51.16 | 51.58 | 51.58 | 25,200 |
22 Jun 2022 | 51.49 | 52.44 | 51.49 | 51.58 | 51.58 | 59,200 |
21 Jun 2022 | 51.71 | 52.57 | 51.57 | 52.12 | 52.12 | 38,400 |
17 Jun 2022 | 50.51 | 50.71 | 49.88 | 50.65 | 50.65 | 17,600 |
16 Jun 2022 | 50.88 | 51.38 | 50.25 | 51.01 | 51.01 | 56,800 |
15 Jun 2022 | 50.89 | 51.99 | 50.48 | 51.54 | 51.54 | 71,500 |
14 Jun 2022 | 49.20 | 49.88 | 48.36 | 48.65 | 48.65 | 31,700 |
13 Jun 2022 | 50.86 | 51.22 | 49.85 | 49.99 | 49.99 | 34,500 |
10 Jun 2022 | 54.58 | 54.58 | 52.88 | 53.14 | 53.14 | 46,300 |
09 Jun 2022 | 56.82 | 57.19 | 56.05 | 56.18 | 56.18 | 16,700 |
08 Jun 2022 | 56.67 | 57.44 | 56.63 | 57.12 | 57.12 | 20,600 |
07 Jun 2022 | 56.65 | 57.60 | 56.65 | 57.39 | 57.39 | 26,900 |
06 Jun 2022 | 58.38 | 58.38 | 57.57 | 57.72 | 57.72 | 32,300 |
03 Jun 2022 | 57.50 | 57.66 | 57.20 | 57.59 | 57.59 | 15,300 |
02 Jun 2022 | 55.97 | 57.86 | 55.72 | 57.33 | 57.33 | 526,700 |
01 Jun 2022 | 59.92 | 60.23 | 57.65 | 57.74 | 57.74 | 519,300 |
31 May 2022 | 60.98 | 62.74 | 60.81 | 62.10 | 62.10 | 41,200 |
27 May 2022 | 60.49 | 61.31 | 60.44 | 61.15 | 61.15 | 17,400 |
26 May 2022 | 58.58 | 59.94 | 58.58 | 59.78 | 59.78 | 22,900 |
25 May 2022 | 57.87 | 58.93 | 57.55 | 58.47 | 58.47 | 16,800 |
24 May 2022 | 57.40 | 58.13 | 56.65 | 57.81 | 57.81 | 33,100 |
23 May 2022 | 58.92 | 59.45 | 58.50 | 58.53 | 58.53 | 37,700 |
20 May 2022 | 57.69 | 58.02 | 56.72 | 57.61 | 57.61 | 24,700 |
19 May 2022 | 55.16 | 56.15 | 55.12 | 55.59 | 55.59 | 23,700 |
18 May 2022 | 55.21 | 56.75 | 55.10 | 55.51 | 55.51 | 26,400 |
17 May 2022 | 55.68 | 56.31 | 55.28 | 56.07 | 56.07 | 32,800 |
16 May 2022 | 54.12 | 55.06 | 53.83 | 54.70 | 54.70 | 27,000 |
13 May 2022 | 53.59 | 55.57 | 53.59 | 55.06 | 55.06 | 25,200 |
12 May 2022 | 50.50 | 52.23 | 50.50 | 51.73 | 51.73 | 38,300 |
11 May 2022 | 51.63 | 52.67 | 51.07 | 51.12 | 51.12 | 37,700 |
10 May 2022 | 51.36 | 51.58 | 50.39 | 51.03 | 51.03 | 77,900 |
09 May 2022 | 50.10 | 50.49 | 48.89 | 49.22 | 49.22 | 44,800 |
06 May 2022 | 52.71 | 53.15 | 52.11 | 52.87 | 52.87 | 94,600 |
05 May 2022 | 54.29 | 54.31 | 52.09 | 52.18 | 52.18 | 39,100 |
04 May 2022 | 55.59 | 56.09 | 54.42 | 56.01 | 56.01 | 49,300 |
03 May 2022 | 51.32 | 51.98 | 51.01 | 51.17 | 51.17 | 55,600 |
02 May 2022 | 50.65 | 51.93 | 49.71 | 50.63 | 50.63 | 51,300 |
29 Apr 2022 | 50.95 | 51.34 | 50.51 | 50.51 | 50.51 | 35,500 |
28 Apr 2022 | 50.78 | 50.78 | 49.44 | 50.39 | 50.39 | 46,600 |
27 Apr 2022 | 49.86 | 50.80 | 49.46 | 49.74 | 49.74 | 173,600 |
26 Apr 2022 | 52.55 | 52.55 | 50.45 | 50.75 | 50.75 | 54,200 |
25 Apr 2022 | 52.27 | 52.79 | 51.88 | 52.79 | 52.79 | 55,100 |
22 Apr 2022 | 53.07 | 53.78 | 52.99 | 53.31 | 53.31 | 47,900 |
21 Apr 2022 | 55.70 | 55.70 | 53.76 | 53.78 | 53.78 | 23,700 |
20 Apr 2022 | 55.20 | 55.68 | 55.15 | 55.20 | 55.20 | 24,700 |
19 Apr 2022 | 54.58 | 55.80 | 54.58 | 55.80 | 55.80 | 53,300 |
18 Apr 2022 | 55.80 | 56.01 | 55.51 | 56.01 | 56.01 | 39,400 |
14 Apr 2022 | 56.36 | 56.37 | 55.63 | 55.74 | 55.74 | 42,500 |
13 Apr 2022 | 53.46 | 55.24 | 53.42 | 55.24 | 55.24 | 62,300 |
12 Apr 2022 | 55.42 | 55.89 | 54.50 | 54.74 | 54.74 | 59,100 |
11 Apr 2022 | 55.93 | 56.75 | 55.38 | 55.38 | 55.38 | 57,800 |
08 Apr 2022 | 53.72 | 55.46 | 53.63 | 55.09 | 55.09 | 486,200 |
07 Apr 2022 | 55.90 | 56.09 | 55.22 | 55.52 | 55.52 | 43,200 |
06 Apr 2022 | 56.92 | 56.92 | 55.73 | 56.14 | 56.14 | 98,100 |
05 Apr 2022 | 59.25 | 59.27 | 58.30 | 58.58 | 58.58 | 96,900 |
04 Apr 2022 | 58.07 | 59.80 | 58.07 | 59.80 | 59.80 | 67,800 |
01 Apr 2022 | 57.51 | 57.69 | 56.94 | 57.08 | 57.08 | 46,900 |
31 Mar 2022 | 57.77 | 58.47 | 57.39 | 57.40 | 57.40 | 34,500 |
30 Mar 2022 | 58.81 | 59.38 | 57.92 | 57.92 | 57.92 | 62,700 |
29 Mar 2022 | 60.00 | 60.48 | 59.15 | 60.48 | 60.48 | 83,600 |
28 Mar 2022 | 57.49 | 57.94 | 56.82 | 57.60 | 57.60 | 43,200 |
25 Mar 2022 | 59.91 | 59.91 | 57.33 | 57.76 | 57.76 | 35,000 |
24 Mar 2022 | 58.04 | 59.05 | 57.45 | 58.35 | 58.35 | 39,800 |
23 Mar 2022 | 59.67 | 60.43 | 58.81 | 59.55 | 59.55 | 61,300 |
22 Mar 2022 | 60.65 | 61.44 | 60.50 | 61.02 | 61.02 | 87,000 |
21 Mar 2022 | 61.41 | 62.06 | 60.11 | 61.19 | 61.19 | 33,500 |
18 Mar 2022 | 60.31 | 64.05 | 60.24 | 64.05 | 64.05 | 88,800 |
17 Mar 2022 | 60.48 | 62.78 | 60.39 | 61.41 | 61.41 | 75,500 |
16 Mar 2022 | 59.48 | 61.43 | 59.46 | 61.43 | 61.43 | 72,600 |
15 Mar 2022 | 56.62 | 58.60 | 56.15 | 58.12 | 58.12 | 141,100 |
14 Mar 2022 | 58.09 | 58.75 | 56.74 | 56.83 | 56.83 | 39,700 |
11 Mar 2022 | 59.34 | 59.45 | 58.00 | 58.07 | 58.07 | 37,500 |
10 Mar 2022 | 55.90 | 56.86 | 55.60 | 56.39 | 56.39 | 83,600 |
09 Mar 2022 | 56.49 | 58.25 | 55.94 | 57.89 | 57.89 | 112,700 |
08 Mar 2022 | 52.98 | 54.31 | 51.77 | 52.78 | 52.78 | 122,900 |
07 Mar 2022 | 55.42 | 55.76 | 53.04 | 53.25 | 53.25 | 136,300 |
04 Mar 2022 | 54.16 | 57.34 | 52.87 | 53.59 | 53.59 | 123,800 |
03 Mar 2022 | 59.96 | 60.01 | 56.98 | 58.06 | 58.06 | 153,900 |
02 Mar 2022 | 61.47 | 62.00 | 60.29 | 61.80 | 61.80 | 102,700 |
01 Mar 2022 | 63.98 | 66.60 | 61.76 | 62.85 | 62.85 | 91,500 |
28 Feb 2022 | 70.31 | 73.38 | 70.31 | 72.85 | 72.85 | 47,400 |
25 Feb 2022 | 69.18 | 69.78 | 68.00 | 69.78 | 69.78 | 113,500 |
24 Feb 2022 | 66.99 | 69.40 | 66.93 | 69.40 | 69.40 | 93,000 |
23 Feb 2022 | 71.62 | 71.72 | 70.11 | 70.45 | 70.45 | 49,100 |
22 Feb 2022 | 70.38 | 71.58 | 70.24 | 70.44 | 70.44 | 30,200 |
18 Feb 2022 | 72.44 | 72.98 | 71.50 | 71.72 | 71.72 | 28,400 |
17 Feb 2022 | 74.15 | 75.27 | 73.98 | 74.90 | 74.90 | 16,500 |
16 Feb 2022 | 74.43 | 75.72 | 73.67 | 75.44 | 75.44 | 18,400 |
15 Feb 2022 | 74.07 | 74.95 | 73.97 | 74.88 | 74.88 | 38,500 |
14 Feb 2022 | 75.16 | 75.97 | 74.55 | 75.35 | 75.35 | 36,200 |
11 Feb 2022 | 76.94 | 77.25 | 75.61 | 75.95 | 75.95 | 23,800 |
10 Feb 2022 | 74.40 | 75.90 | 74.40 | 74.50 | 74.50 | 25,200 |
09 Feb 2022 | 74.94 | 75.29 | 74.26 | 75.15 | 75.15 | 18,200 |
08 Feb 2022 | 72.27 | 74.36 | 72.25 | 74.32 | 74.32 | 36,300 |
07 Feb 2022 | 74.75 | 75.78 | 74.56 | 75.15 | 75.15 | 27,600 |
04 Feb 2022 | 71.08 | 72.10 | 70.85 | 71.70 | 71.70 | 25,300 |
03 Feb 2022 | 73.95 | 73.95 | 71.71 | 71.71 | 71.71 | 21,400 |
02 Feb 2022 | 77.67 | 77.67 | 76.07 | 76.59 | 76.59 | 60,100 |
01 Feb 2022 | 75.85 | 77.09 | 74.97 | 77.09 | 77.09 | 39,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |