Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 54.79 | 55.57 | 54.32 | 55.40 | 55.40 | 186,400 |
24 May 2022 | 55.68 | 55.77 | 54.77 | 55.26 | 55.26 | 158,800 |
23 May 2022 | 55.19 | 56.05 | 54.16 | 55.26 | 55.26 | 368,800 |
20 May 2022 | 56.24 | 56.61 | 55.45 | 56.34 | 56.34 | 195,100 |
19 May 2022 | 56.31 | 57.12 | 55.96 | 56.95 | 56.95 | 252,600 |
18 May 2022 | 57.60 | 57.82 | 55.44 | 55.59 | 55.59 | 351,800 |
17 May 2022 | 58.70 | 58.87 | 57.81 | 57.97 | 57.97 | 563,600 |
16 May 2022 | 59.00 | 59.82 | 58.57 | 58.83 | 58.83 | 280,600 |
13 May 2022 | 59.94 | 60.01 | 58.80 | 59.23 | 59.23 | 797,200 |
12 May 2022 | 55.58 | 57.76 | 55.37 | 57.26 | 57.26 | 452,800 |
11 May 2022 | 57.80 | 58.46 | 56.62 | 56.63 | 56.63 | 275,200 |
10 May 2022 | 57.47 | 58.68 | 56.53 | 57.73 | 57.73 | 690,100 |
09 May 2022 | 59.31 | 59.34 | 56.18 | 56.56 | 56.56 | 490,500 |
06 May 2022 | 60.60 | 60.83 | 59.25 | 59.66 | 59.66 | 279,800 |
05 May 2022 | 60.28 | 61.17 | 59.20 | 59.73 | 59.73 | 236,700 |
04 May 2022 | 61.53 | 61.70 | 59.72 | 61.56 | 61.56 | 180,000 |
03 May 2022 | 61.58 | 62.39 | 61.18 | 62.20 | 62.20 | 292,400 |
02 May 2022 | 59.06 | 59.99 | 58.75 | 59.97 | 59.97 | 389,800 |
29 Apr 2022 | 58.35 | 60.69 | 58.08 | 58.18 | 58.18 | 738,700 |
28 Apr 2022 | 60.18 | 60.37 | 57.89 | 59.10 | 59.10 | 319,000 |
27 Apr 2022 | 61.96 | 62.41 | 59.45 | 59.89 | 59.89 | 497,700 |
26 Apr 2022 | 63.36 | 63.50 | 61.02 | 61.52 | 61.52 | 260,400 |
25 Apr 2022 | 62.69 | 64.09 | 62.69 | 63.93 | 63.93 | 296,800 |
22 Apr 2022 | 64.11 | 64.43 | 62.94 | 63.97 | 63.97 | 380,100 |
21 Apr 2022 | 66.38 | 67.22 | 64.39 | 64.49 | 64.49 | 168,400 |
20 Apr 2022 | 64.26 | 65.35 | 63.81 | 64.83 | 64.83 | 190,000 |
19 Apr 2022 | 64.24 | 64.46 | 63.42 | 63.66 | 63.66 | 224,900 |
18 Apr 2022 | 66.88 | 67.00 | 64.84 | 64.85 | 64.85 | 104,400 |
14 Apr 2022 | 65.61 | 66.94 | 65.22 | 66.72 | 66.72 | 294,200 |
13 Apr 2022 | 65.06 | 66.41 | 64.95 | 65.87 | 65.87 | 287,500 |
12 Apr 2022 | 66.76 | 67.52 | 66.04 | 66.12 | 66.12 | 203,100 |
11 Apr 2022 | 69.18 | 69.22 | 66.96 | 67.47 | 67.47 | 328,300 |
08 Apr 2022 | 71.60 | 71.88 | 69.75 | 70.10 | 70.10 | 782,000 |
07 Apr 2022 | 71.99 | 72.11 | 70.63 | 71.59 | 71.59 | 292,500 |
06 Apr 2022 | 69.53 | 71.29 | 69.08 | 70.64 | 70.64 | 541,200 |
05 Apr 2022 | 67.94 | 69.72 | 67.86 | 68.75 | 68.75 | 700,500 |
04 Apr 2022 | 66.25 | 67.16 | 65.75 | 66.99 | 66.99 | 332,100 |
01 Apr 2022 | 63.50 | 65.32 | 63.33 | 65.13 | 65.13 | 881,300 |
31 Mar 2022 | 62.76 | 63.25 | 61.90 | 62.02 | 62.02 | 215,500 |
30 Mar 2022 | 64.02 | 65.36 | 63.74 | 64.26 | 64.26 | 213,900 |
29 Mar 2022 | 63.19 | 63.71 | 62.85 | 63.33 | 63.33 | 129,400 |
28 Mar 2022 | 63.31 | 64.21 | 62.01 | 62.61 | 62.61 | 124,100 |
25 Mar 2022 | 62.10 | 62.74 | 61.57 | 62.17 | 62.17 | 145,800 |
24 Mar 2022 | 62.95 | 63.25 | 62.14 | 62.56 | 62.56 | 189,000 |
23 Mar 2022 | 62.63 | 63.76 | 62.32 | 63.39 | 63.39 | 262,300 |
22 Mar 2022 | 61.16 | 62.32 | 61.04 | 62.15 | 62.15 | 199,800 |
21 Mar 2022 | 62.64 | 62.82 | 60.82 | 61.25 | 61.25 | 240,400 |
18 Mar 2022 | 62.23 | 63.82 | 62.19 | 63.15 | 63.15 | 273,800 |
17 Mar 2022 | 62.32 | 63.63 | 62.18 | 63.34 | 63.34 | 182,200 |
16 Mar 2022 | 61.03 | 62.87 | 61.02 | 62.75 | 62.75 | 208,800 |
15 Mar 2022 | 59.69 | 60.45 | 59.01 | 60.16 | 60.16 | 299,800 |
14 Mar 2022 | 61.88 | 63.33 | 60.90 | 60.94 | 60.94 | 366,100 |
11 Mar 2022 | 61.34 | 61.45 | 59.52 | 59.86 | 59.86 | 232,600 |
10 Mar 2022 | 60.65 | 61.11 | 59.72 | 60.02 | 60.02 | 190,200 |
09 Mar 2022 | 59.82 | 61.48 | 59.64 | 60.82 | 60.82 | 231,900 |
08 Mar 2022 | 57.97 | 60.28 | 57.81 | 59.19 | 59.19 | 511,300 |
07 Mar 2022 | 59.16 | 60.15 | 58.50 | 59.00 | 59.00 | 462,300 |
04 Mar 2022 | 60.20 | 61.59 | 60.19 | 61.44 | 61.44 | 256,500 |
03 Mar 2022 | 63.33 | 63.62 | 61.76 | 61.96 | 61.96 | 214,200 |
02 Mar 2022 | 65.64 | 65.87 | 64.38 | 64.44 | 64.44 | 304,900 |
01 Mar 2022 | 67.45 | 68.64 | 66.07 | 66.30 | 66.30 | 366,500 |
28 Feb 2022 | 65.39 | 66.82 | 65.28 | 66.23 | 66.23 | 355,000 |
25 Feb 2022 | 65.09 | 67.28 | 64.82 | 65.74 | 65.74 | 342,800 |
24 Feb 2022 | 61.92 | 65.59 | 61.82 | 65.56 | 65.56 | 319,700 |
23 Feb 2022 | 66.46 | 66.53 | 64.31 | 64.35 | 64.35 | 234,700 |
22 Feb 2022 | 65.04 | 66.33 | 64.94 | 65.07 | 65.07 | 275,500 |
18 Feb 2022 | 66.24 | 66.89 | 65.90 | 66.31 | 66.31 | 150,600 |
17 Feb 2022 | 67.94 | 68.36 | 66.45 | 66.90 | 66.90 | 178,600 |
16 Feb 2022 | 66.82 | 67.78 | 66.20 | 67.33 | 67.33 | 286,000 |
15 Feb 2022 | 65.72 | 67.03 | 65.70 | 66.78 | 66.78 | 503,700 |
14 Feb 2022 | 64.63 | 65.28 | 64.28 | 64.51 | 64.51 | 184,000 |
11 Feb 2022 | 66.57 | 67.41 | 64.59 | 65.08 | 65.08 | 207,300 |
10 Feb 2022 | 66.96 | 69.50 | 66.75 | 67.22 | 67.22 | 387,000 |
09 Feb 2022 | 67.48 | 68.05 | 66.80 | 66.91 | 66.91 | 238,300 |
08 Feb 2022 | 66.21 | 66.96 | 65.72 | 66.40 | 66.40 | 203,400 |
07 Feb 2022 | 66.70 | 67.76 | 66.58 | 66.77 | 66.77 | 241,500 |
04 Feb 2022 | 65.11 | 67.29 | 65.03 | 67.05 | 67.05 | 556,600 |
03 Feb 2022 | 63.80 | 65.37 | 63.69 | 64.10 | 64.10 | 331,000 |
02 Feb 2022 | 68.04 | 68.09 | 65.28 | 65.70 | 65.70 | 434,000 |
01 Feb 2022 | 66.73 | 68.63 | 66.73 | 68.50 | 68.50 | 522,800 |
31 Jan 2022 | 64.02 | 67.56 | 64.00 | 67.50 | 67.50 | 697,600 |
28 Jan 2022 | 64.76 | 67.66 | 64.13 | 67.45 | 67.45 | 969,500 |
27 Jan 2022 | 61.63 | 65.86 | 60.95 | 65.30 | 65.30 | 2,828,300 |
26 Jan 2022 | 52.99 | 53.79 | 52.52 | 53.32 | 53.32 | 677,400 |
25 Jan 2022 | 53.38 | 54.12 | 52.34 | 53.34 | 53.34 | 418,200 |
24 Jan 2022 | 53.72 | 54.77 | 53.55 | 54.45 | 54.45 | 584,500 |
21 Jan 2022 | 56.73 | 57.65 | 56.53 | 57.17 | 57.17 | 943,000 |
20 Jan 2022 | 55.95 | 57.44 | 55.90 | 56.46 | 56.46 | 871,500 |
19 Jan 2022 | 53.58 | 55.12 | 53.58 | 54.76 | 54.76 | 305,300 |
18 Jan 2022 | 56.36 | 56.37 | 53.57 | 53.84 | 53.84 | 308,900 |
14 Jan 2022 | 54.74 | 55.40 | 54.19 | 55.19 | 55.19 | 436,200 |
13 Jan 2022 | 53.00 | 53.47 | 52.09 | 52.11 | 52.11 | 287,100 |
12 Jan 2022 | 53.40 | 53.40 | 51.91 | 52.04 | 52.04 | 218,500 |
11 Jan 2022 | 50.66 | 52.76 | 50.65 | 52.40 | 52.40 | 146,900 |
10 Jan 2022 | 51.16 | 51.47 | 50.32 | 51.32 | 51.32 | 217,300 |
07 Jan 2022 | 52.48 | 52.90 | 51.75 | 51.82 | 51.82 | 196,200 |
06 Jan 2022 | 52.09 | 52.36 | 50.85 | 51.84 | 51.84 | 160,400 |
05 Jan 2022 | 52.94 | 53.52 | 51.63 | 51.75 | 51.75 | 255,800 |
04 Jan 2022 | 55.31 | 55.33 | 54.05 | 54.23 | 54.23 | 145,800 |
03 Jan 2022 | 55.03 | 55.06 | 53.18 | 54.90 | 54.90 | 305,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |