Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 56.72 | 58.30 | 56.02 | 58.18 | 58.18 | 1,717,700 |
30 Jun 2022 | 56.84 | 58.01 | 55.05 | 56.98 | 56.98 | 3,350,000 |
29 Jun 2022 | 58.66 | 59.20 | 56.97 | 58.00 | 58.00 | 2,871,400 |
28 Jun 2022 | 61.39 | 62.99 | 59.41 | 59.51 | 59.51 | 5,284,900 |
27 Jun 2022 | 58.55 | 59.24 | 56.68 | 57.69 | 57.69 | 2,351,900 |
24 Jun 2022 | 52.83 | 58.30 | 52.69 | 58.29 | 58.29 | 8,440,700 |
23 Jun 2022 | 53.42 | 53.97 | 50.20 | 52.02 | 52.02 | 5,593,100 |
22 Jun 2022 | 53.08 | 54.95 | 52.88 | 53.40 | 53.40 | 3,376,400 |
21 Jun 2022 | 56.10 | 56.54 | 54.25 | 54.30 | 54.30 | 3,871,000 |
17 Jun 2022 | 55.11 | 55.82 | 53.60 | 54.96 | 54.96 | 3,705,300 |
16 Jun 2022 | 57.63 | 58.14 | 54.20 | 54.49 | 54.49 | 4,179,400 |
15 Jun 2022 | 58.58 | 60.95 | 58.14 | 59.34 | 59.34 | 3,395,100 |
14 Jun 2022 | 58.11 | 59.86 | 57.40 | 58.01 | 58.01 | 3,987,400 |
13 Jun 2022 | 59.32 | 59.95 | 56.79 | 57.61 | 57.61 | 6,556,300 |
10 Jun 2022 | 64.52 | 65.62 | 61.68 | 62.29 | 62.29 | 3,045,900 |
09 Jun 2022 | 69.37 | 69.40 | 66.21 | 66.28 | 66.28 | 2,755,100 |
08 Jun 2022 | 67.47 | 70.74 | 67.31 | 70.28 | 70.28 | 2,546,900 |
07 Jun 2022 | 65.49 | 67.51 | 65.19 | 67.46 | 67.46 | 1,303,200 |
06 Jun 2022 | 66.77 | 69.33 | 66.16 | 66.84 | 66.84 | 2,437,100 |
03 Jun 2022 | 65.61 | 66.33 | 64.84 | 65.23 | 65.23 | 1,468,700 |
02 Jun 2022 | 65.22 | 67.07 | 65.13 | 66.67 | 66.67 | 2,420,800 |
01 Jun 2022 | 67.28 | 68.34 | 63.97 | 65.13 | 65.13 | 3,006,900 |
31 May 2022 | 66.02 | 67.17 | 64.61 | 66.10 | 66.10 | 2,684,200 |
27 May 2022 | 65.07 | 65.86 | 64.60 | 65.26 | 65.26 | 2,029,000 |
26 May 2022 | 60.30 | 65.21 | 60.29 | 64.43 | 64.43 | 2,783,500 |
25 May 2022 | 57.57 | 60.22 | 57.50 | 59.72 | 59.72 | 2,847,100 |
24 May 2022 | 60.76 | 61.00 | 57.41 | 58.19 | 58.19 | 4,067,900 |
23 May 2022 | 63.43 | 63.69 | 61.12 | 61.94 | 61.94 | 2,311,800 |
20 May 2022 | 64.11 | 64.50 | 61.17 | 63.07 | 63.07 | 2,430,600 |
19 May 2022 | 62.12 | 64.53 | 62.00 | 62.80 | 62.80 | 2,092,700 |
18 May 2022 | 65.70 | 65.96 | 62.25 | 62.82 | 62.82 | 2,856,600 |
17 May 2022 | 65.96 | 67.13 | 64.66 | 66.40 | 66.40 | 4,040,500 |
16 May 2022 | 64.93 | 67.57 | 63.79 | 63.94 | 63.94 | 3,646,200 |
13 May 2022 | 60.77 | 66.72 | 60.73 | 66.27 | 66.27 | 5,999,600 |
12 May 2022 | 58.00 | 59.90 | 56.36 | 58.56 | 58.56 | 5,424,300 |
11 May 2022 | 61.15 | 63.38 | 58.60 | 58.85 | 58.85 | 6,717,600 |
10 May 2022 | 62.64 | 63.41 | 59.72 | 61.65 | 61.65 | 5,824,600 |
09 May 2022 | 64.83 | 65.30 | 61.03 | 61.33 | 61.33 | 4,649,600 |
06 May 2022 | 67.78 | 68.61 | 65.37 | 66.30 | 66.30 | 2,935,000 |
05 May 2022 | 70.99 | 71.16 | 67.53 | 68.49 | 68.49 | 2,944,500 |
04 May 2022 | 71.85 | 72.63 | 68.14 | 71.96 | 71.96 | 3,562,100 |
03 May 2022 | 71.80 | 73.18 | 70.44 | 71.69 | 71.69 | 1,846,000 |
02 May 2022 | 70.96 | 72.25 | 69.02 | 71.71 | 71.71 | 2,181,800 |
29 Apr 2022 | 70.91 | 74.30 | 70.29 | 70.48 | 70.48 | 2,422,500 |
28 Apr 2022 | 68.98 | 71.47 | 66.81 | 70.74 | 70.74 | 2,521,200 |
27 Apr 2022 | 68.30 | 69.60 | 66.01 | 67.95 | 67.95 | 3,062,500 |
26 Apr 2022 | 71.15 | 71.60 | 67.90 | 68.22 | 68.22 | 3,700,000 |
25 Apr 2022 | 71.02 | 72.58 | 70.08 | 72.21 | 72.21 | 2,492,100 |
22 Apr 2022 | 75.42 | 76.35 | 73.05 | 73.20 | 73.20 | 2,361,500 |
21 Apr 2022 | 78.86 | 79.72 | 74.84 | 75.42 | 75.42 | 2,612,300 |
20 Apr 2022 | 77.81 | 79.28 | 77.56 | 77.75 | 77.75 | 1,964,100 |
19 Apr 2022 | 73.80 | 78.66 | 73.76 | 77.80 | 77.80 | 3,531,200 |
18 Apr 2022 | 73.50 | 73.78 | 72.25 | 73.46 | 73.46 | 1,677,800 |
14 Apr 2022 | 73.42 | 74.78 | 73.11 | 73.97 | 73.97 | 1,618,500 |
13 Apr 2022 | 72.35 | 74.46 | 72.18 | 73.57 | 73.57 | 2,171,300 |
12 Apr 2022 | 72.60 | 73.63 | 71.11 | 71.50 | 71.50 | 1,956,300 |
11 Apr 2022 | 71.30 | 73.76 | 70.38 | 71.29 | 71.29 | 2,483,800 |
08 Apr 2022 | 73.42 | 74.25 | 72.01 | 72.23 | 72.23 | 2,423,600 |
07 Apr 2022 | 75.94 | 76.14 | 71.53 | 73.97 | 73.97 | 3,437,600 |
06 Apr 2022 | 77.47 | 77.77 | 75.06 | 76.17 | 76.17 | 2,926,500 |
05 Apr 2022 | 81.65 | 82.39 | 78.28 | 79.07 | 79.07 | 2,807,100 |
04 Apr 2022 | 81.04 | 83.18 | 80.27 | 81.84 | 81.84 | 2,171,400 |
01 Apr 2022 | 81.76 | 83.27 | 80.15 | 80.63 | 80.63 | 3,117,800 |
31 Mar 2022 | 81.37 | 82.72 | 79.69 | 79.74 | 79.74 | 2,382,900 |
30 Mar 2022 | 81.35 | 82.55 | 80.30 | 81.17 | 81.17 | 1,456,900 |
29 Mar 2022 | 81.70 | 83.76 | 81.06 | 81.75 | 81.75 | 2,771,000 |
28 Mar 2022 | 80.50 | 81.08 | 77.87 | 80.13 | 80.13 | 2,013,300 |
25 Mar 2022 | 80.76 | 81.71 | 79.79 | 80.27 | 80.27 | 1,655,500 |
24 Mar 2022 | 79.31 | 81.79 | 77.70 | 81.37 | 81.37 | 2,598,900 |
23 Mar 2022 | 79.28 | 80.37 | 78.47 | 78.64 | 78.64 | 1,636,700 |
22 Mar 2022 | 78.33 | 81.24 | 78.23 | 79.93 | 79.93 | 2,732,300 |
21 Mar 2022 | 78.97 | 79.64 | 77.29 | 78.30 | 78.30 | 2,647,900 |
18 Mar 2022 | 75.63 | 79.71 | 75.31 | 79.65 | 79.65 | 3,715,600 |
17 Mar 2022 | 74.01 | 77.43 | 73.80 | 76.91 | 76.91 | 2,918,300 |
16 Mar 2022 | 72.62 | 75.87 | 72.13 | 75.17 | 75.17 | 4,677,800 |
15 Mar 2022 | 66.42 | 70.40 | 66.33 | 69.52 | 69.52 | 4,779,700 |
14 Mar 2022 | 70.20 | 70.43 | 66.36 | 66.88 | 66.88 | 6,019,000 |
11 Mar 2022 | 77.65 | 77.93 | 72.17 | 72.32 | 72.32 | 3,624,700 |
10 Mar 2022 | 75.38 | 78.05 | 74.82 | 76.53 | 76.53 | 2,337,900 |
09 Mar 2022 | 75.13 | 78.85 | 74.96 | 77.27 | 77.27 | 5,575,500 |
08 Mar 2022 | 73.01 | 75.53 | 70.28 | 71.74 | 71.74 | 4,978,600 |
07 Mar 2022 | 80.54 | 80.89 | 72.00 | 72.07 | 72.07 | 6,379,900 |
04 Mar 2022 | 84.36 | 84.87 | 80.26 | 81.27 | 81.27 | 5,060,200 |
03 Mar 2022 | 87.96 | 88.22 | 84.60 | 85.29 | 85.29 | 4,454,900 |
02 Mar 2022 | 83.91 | 89.91 | 83.62 | 88.63 | 88.63 | 6,974,200 |
01 Mar 2022 | 85.91 | 86.64 | 81.01 | 81.64 | 81.64 | 4,410,200 |
28 Feb 2022 | 86.65 | 87.62 | 84.45 | 86.52 | 86.52 | 2,395,600 |
25 Feb 2022 | 86.93 | 87.79 | 84.70 | 87.77 | 87.77 | 2,605,700 |
24 Feb 2022 | 82.17 | 86.80 | 81.70 | 86.48 | 86.48 | 4,455,400 |
23 Feb 2022 | 89.99 | 90.53 | 86.87 | 87.19 | 87.19 | 2,156,100 |
22 Feb 2022 | 91.72 | 91.89 | 87.40 | 88.55 | 88.55 | 4,338,800 |
18 Feb 2022 | 93.16 | 95.05 | 92.14 | 93.15 | 93.15 | 3,008,900 |
17 Feb 2022 | 93.50 | 95.47 | 93.04 | 93.87 | 93.87 | 2,704,600 |
16 Feb 2022 | 93.27 | 95.67 | 91.88 | 94.23 | 94.23 | 4,118,900 |
15 Feb 2022 | 93.69 | 96.50 | 92.85 | 96.26 | 96.26 | 4,095,700 |
14 Feb 2022 | 92.15 | 94.39 | 91.35 | 92.06 | 92.06 | 2,323,500 |
11 Feb 2022 | 94.25 | 96.45 | 91.23 | 91.91 | 91.91 | 4,205,400 |
10 Feb 2022 | 92.80 | 95.57 | 92.28 | 94.18 | 94.18 | 3,357,400 |
09 Feb 2022 | 91.19 | 94.15 | 90.37 | 93.79 | 93.79 | 3,521,600 |
08 Feb 2022 | 88.70 | 90.81 | 87.78 | 89.84 | 89.84 | 3,248,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |