Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 64.00 | 67.00 | 63.39 | 67.00 | 67.00 | 183,124 |
28 Jun 2022 | 63.20 | 67.80 | 63.00 | 66.00 | 66.00 | 148,877 |
27 Jun 2022 | 61.00 | 66.00 | 60.95 | 65.60 | 65.60 | 256,336 |
24 Jun 2022 | 58.20 | 61.00 | 54.20 | 61.00 | 61.00 | 161,499 |
23 Jun 2022 | 56.40 | 58.20 | 56.40 | 57.40 | 57.40 | 15,200 |
22 Jun 2022 | 58.40 | 58.40 | 54.00 | 57.10 | 57.10 | 16,200 |
21 Jun 2022 | 56.40 | 57.00 | 56.40 | 56.70 | 56.70 | 10,600 |
20 Jun 2022 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 22,479 |
17 Jun 2022 | 61.80 | 62.00 | 57.00 | 58.60 | 58.60 | 11,223 |
16 Jun 2022 | 60.00 | 61.80 | 59.95 | 60.50 | 60.50 | 40,331 |
15 Jun 2022 | 60.20 | 64.00 | 60.00 | 64.00 | 64.00 | 20,876 |
14 Jun 2022 | 59.20 | 63.80 | 59.00 | 63.00 | 63.00 | 45,002 |
13 Jun 2022 | 58.20 | 62.80 | 58.00 | 62.40 | 62.40 | 47,008 |
10 Jun 2022 | 58.20 | 60.80 | 58.00 | 60.00 | 60.00 | 17,729 |
09 Jun 2022 | 64.00 | 64.00 | 58.20 | 63.00 | 63.00 | 20,939 |
08 Jun 2022 | 59.00 | 64.00 | 58.00 | 62.50 | 62.50 | 41,987 |
07 Jun 2022 | 60.60 | 63.80 | 59.19 | 62.80 | 62.80 | 12,926 |
06 Jun 2022 | 66.00 | 66.00 | 62.00 | 63.20 | 63.20 | 36,459 |
01 Jun 2022 | 68.00 | 68.00 | 63.00 | 64.50 | 64.50 | 75,740 |
31 May 2022 | 60.80 | 69.80 | 60.80 | 68.00 | 68.00 | 351,505 |
30 May 2022 | 59.00 | 62.40 | 58.00 | 60.00 | 60.00 | 15,401 |
27 May 2022 | 60.00 | 64.57 | 60.00 | 61.00 | 61.00 | 25,054 |
26 May 2022 | 63.00 | 65.00 | 62.20 | 65.00 | 65.00 | 99,901 |
25 May 2022 | 59.20 | 62.00 | 59.00 | 62.00 | 62.00 | 15,442 |
24 May 2022 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 58,025 |
23 May 2022 | 63.00 | 63.00 | 60.00 | 61.60 | 61.60 | 32,281 |
20 May 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 11,000 |
19 May 2022 | 63.00 | 63.00 | 60.15 | 63.00 | 63.00 | 1,509 |
18 May 2022 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 55,838 |
17 May 2022 | 65.40 | 65.40 | 65.10 | 65.40 | 65.40 | 1,239 |
16 May 2022 | 66.00 | 66.00 | 65.20 | 65.40 | 65.40 | 3,940 |
13 May 2022 | 64.00 | 66.00 | 63.20 | 64.50 | 64.50 | 13,879 |
12 May 2022 | 65.80 | 65.80 | 63.00 | 65.00 | 65.00 | 13,272 |
11 May 2022 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | 19,941 |
10 May 2022 | 63.20 | 69.00 | 63.00 | 66.00 | 66.00 | 45,452 |
09 May 2022 | 66.00 | 66.00 | 63.20 | 66.00 | 66.00 | 6,688 |
06 May 2022 | 69.60 | 69.60 | 64.00 | 66.00 | 66.00 | 41,938 |
05 May 2022 | 68.00 | 69.60 | 68.00 | 69.60 | 69.60 | 59,354 |
04 May 2022 | 67.80 | 68.00 | 64.40 | 68.00 | 68.00 | 11,758 |
03 May 2022 | 68.00 | 68.00 | 64.20 | 66.20 | 66.20 | 27,612 |
29 Apr 2022 | 64.60 | 70.00 | 61.29 | 69.60 | 69.60 | 231,664 |
28 Apr 2022 | 64.80 | 64.80 | 62.40 | 63.00 | 63.00 | 17,490 |
27 Apr 2022 | 63.60 | 64.80 | 62.40 | 62.40 | 62.40 | 75,886 |
26 Apr 2022 | 61.20 | 62.00 | 60.29 | 62.00 | 62.00 | 21,414 |
25 Apr 2022 | 60.40 | 62.80 | 60.40 | 62.00 | 62.00 | 70,736 |
22 Apr 2022 | 64.00 | 64.00 | 60.40 | 63.00 | 63.00 | 30,379 |
21 Apr 2022 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 15,236 |
20 Apr 2022 | 63.40 | 65.87 | 63.40 | 65.00 | 65.00 | 17,215 |
19 Apr 2022 | 66.00 | 66.00 | 65.87 | 64.70 | 64.70 | 4,269 |
14 Apr 2022 | 63.40 | 66.82 | 63.40 | 66.00 | 66.00 | 2,734 |
13 Apr 2022 | 63.40 | 66.00 | 63.40 | 66.00 | 66.00 | 6,876 |
12 Apr 2022 | 66.80 | 67.00 | 63.57 | 67.00 | 67.00 | 9,955 |
11 Apr 2022 | 66.80 | 67.77 | 66.80 | 67.00 | 67.00 | 3,257 |
08 Apr 2022 | 64.20 | 68.00 | 64.00 | 68.00 | 68.00 | 69,859 |
07 Apr 2022 | 65.20 | 68.62 | 65.00 | 65.00 | 65.00 | 20,232 |
06 Apr 2022 | 68.00 | 69.00 | 65.00 | 69.00 | 69.00 | 41,560 |
05 Apr 2022 | 72.00 | 72.34 | 66.20 | 70.60 | 70.60 | 80,284 |
04 Apr 2022 | 76.00 | 76.00 | 68.20 | 75.80 | 75.80 | 329,883 |
01 Apr 2022 | 74.00 | 82.00 | 70.00 | 80.00 | 80.00 | 796,417 |
31 Mar 2022 | 67.80 | 74.00 | 65.00 | 74.00 | 74.00 | 432,100 |
30 Mar 2022 | 68.80 | 69.00 | 65.00 | 65.20 | 65.20 | 48,865 |
29 Mar 2022 | 67.00 | 69.80 | 67.00 | 69.80 | 69.80 | 30,811 |
28 Mar 2022 | 70.00 | 75.00 | 67.00 | 71.00 | 71.00 | 261,715 |
25 Mar 2022 | 67.00 | 75.00 | 61.45 | 74.00 | 74.00 | 294,381 |
24 Mar 2022 | 71.00 | 72.00 | 69.40 | 70.00 | 70.00 | 68,502 |
23 Mar 2022 | 74.00 | 75.00 | 68.40 | 72.40 | 72.40 | 436,668 |
22 Mar 2022 | 70.40 | 73.00 | 70.00 | 73.00 | 73.00 | 74,825 |
21 Mar 2022 | 75.00 | 75.00 | 69.00 | 69.70 | 69.70 | 27,349 |
18 Mar 2022 | 72.20 | 74.80 | 68.80 | 72.90 | 72.90 | 26,268 |
17 Mar 2022 | 70.00 | 76.00 | 70.00 | 74.60 | 74.60 | 164,530 |
16 Mar 2022 | 68.20 | 74.00 | 66.00 | 74.00 | 74.00 | 140,676 |
15 Mar 2022 | 75.20 | 75.20 | 69.00 | 72.00 | 72.00 | 26,605 |
14 Mar 2022 | 76.00 | 78.00 | 72.00 | 76.50 | 76.50 | 264,951 |
11 Mar 2022 | 62.00 | 76.08 | 61.92 | 76.00 | 76.00 | 451,441 |
10 Mar 2022 | 60.20 | 64.00 | 59.80 | 64.00 | 64.00 | 133,548 |
09 Mar 2022 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 8,141 |
08 Mar 2022 | 61.20 | 63.00 | 60.05 | 63.00 | 63.00 | 14,257 |
07 Mar 2022 | 59.80 | 63.60 | 58.29 | 63.60 | 63.60 | 67,669 |
04 Mar 2022 | 59.20 | 62.00 | 59.00 | 62.00 | 62.00 | 17,880 |
03 Mar 2022 | 59.60 | 62.80 | 59.29 | 62.50 | 62.50 | 181,008 |
02 Mar 2022 | 54.00 | 59.60 | 53.00 | 59.60 | 59.60 | 52,780 |
01 Mar 2022 | 55.20 | 59.40 | 55.00 | 56.00 | 56.00 | 14,332 |
28 Feb 2022 | 55.20 | 59.60 | 55.20 | 59.60 | 59.60 | 7,399 |
25 Feb 2022 | 59.40 | 59.60 | 59.29 | 59.60 | 59.60 | 1,010 |
24 Feb 2022 | 57.20 | 59.60 | 57.20 | 59.40 | 59.40 | 36,130 |
23 Feb 2022 | 56.40 | 59.60 | 56.40 | 59.00 | 59.00 | 32,271 |
22 Feb 2022 | 57.20 | 59.40 | 56.40 | 58.80 | 58.80 | 9,917 |
21 Feb 2022 | 57.20 | 58.60 | 56.60 | 57.80 | 57.80 | 119,004 |
18 Feb 2022 | 58.00 | 59.40 | 57.00 | 59.40 | 59.40 | 43,539 |
17 Feb 2022 | 62.20 | 62.20 | 59.00 | 59.80 | 59.80 | 20,896 |
16 Feb 2022 | 65.00 | 66.60 | 65.00 | 66.00 | 66.00 | 55,700 |
15 Feb 2022 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | 33,372 |
14 Feb 2022 | 67.00 | 68.81 | 65.39 | 67.00 | 67.00 | 1,132 |
11 Feb 2022 | 65.80 | 69.60 | 65.80 | 69.40 | 69.40 | 231,600 |
10 Feb 2022 | 66.20 | 66.20 | 66.20 | 64.60 | 64.60 | 2,500 |
09 Feb 2022 | 64.00 | 67.00 | 63.00 | 65.20 | 65.20 | 67,288 |
08 Feb 2022 | 66.80 | 67.00 | 66.80 | 67.00 | 67.00 | 8,200 |
07 Feb 2022 | 65.00 | 67.00 | 63.80 | 65.40 | 65.40 | 192,018 |
04 Feb 2022 | 61.20 | 66.00 | 61.00 | 66.00 | 66.00 | 73,785 |
03 Feb 2022 | 66.00 | 66.80 | 63.00 | 66.00 | 66.00 | 29,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |