Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 58.81 | 59.18 | 58.11 | 59.09 | 59.09 | 9,591 |
27 Jun 2022 | 58.72 | 58.72 | 57.71 | 58.13 | 58.13 | 466,200 |
24 Jun 2022 | 57.23 | 58.42 | 57.08 | 58.31 | 58.31 | 1,271,900 |
23 Jun 2022 | 57.00 | 57.54 | 56.08 | 56.63 | 56.63 | 532,800 |
22 Jun 2022 | 56.73 | 57.52 | 56.58 | 56.97 | 56.97 | 566,800 |
21 Jun 2022 | 56.54 | 58.30 | 56.54 | 57.74 | 57.74 | 841,600 |
17 Jun 2022 | 55.39 | 57.37 | 55.39 | 55.89 | 55.89 | 1,110,700 |
16 Jun 2022 | 55.06 | 55.81 | 54.12 | 55.07 | 55.07 | 928,200 |
15 Jun 2022 | 56.12 | 57.51 | 55.76 | 56.55 | 56.55 | 556,700 |
14 Jun 2022 | 55.12 | 56.01 | 54.52 | 55.59 | 55.59 | 606,800 |
13 Jun 2022 | 55.50 | 55.50 | 53.56 | 54.43 | 54.43 | 1,044,700 |
10 Jun 2022 | 56.49 | 57.16 | 55.88 | 56.46 | 56.46 | 795,200 |
09 Jun 2022 | 58.64 | 58.82 | 57.85 | 57.85 | 57.85 | 722,800 |
08 Jun 2022 | 60.01 | 60.22 | 58.31 | 58.89 | 58.89 | 939,800 |
07 Jun 2022 | 59.95 | 60.63 | 59.33 | 60.58 | 60.58 | 654,400 |
06 Jun 2022 | 61.17 | 61.85 | 60.16 | 60.64 | 60.64 | 888,000 |
03 Jun 2022 | 60.54 | 60.92 | 59.88 | 60.12 | 60.12 | 820,300 |
02 Jun 2022 | 59.98 | 61.24 | 59.55 | 61.17 | 61.17 | 716,500 |
01 Jun 2022 | 61.35 | 62.01 | 59.76 | 60.04 | 60.04 | 950,200 |
31 May 2022 | 60.97 | 62.35 | 60.44 | 61.54 | 61.54 | 897,600 |
27 May 2022 | 59.64 | 61.21 | 59.64 | 61.19 | 61.19 | 689,000 |
26 May 2022 | 57.63 | 60.12 | 57.30 | 59.49 | 59.49 | 544,700 |
25 May 2022 | 56.00 | 57.62 | 55.77 | 57.40 | 57.40 | 755,300 |
24 May 2022 | 57.24 | 57.39 | 55.90 | 56.51 | 56.51 | 836,600 |
23 May 2022 | 57.52 | 58.13 | 56.59 | 57.55 | 57.55 | 1,081,400 |
20 May 2022 | 55.17 | 56.68 | 55.01 | 56.59 | 56.59 | 1,092,500 |
19 May 2022 | 53.36 | 55.33 | 53.36 | 54.97 | 54.97 | 780,200 |
18 May 2022 | 55.60 | 56.04 | 53.32 | 54.04 | 54.04 | 1,524,800 |
17 May 2022 | 55.44 | 56.12 | 54.88 | 55.98 | 55.98 | 999,200 |
16 May 2022 | 54.55 | 55.50 | 54.17 | 54.48 | 54.48 | 588,000 |
13 May 2022 | 54.58 | 56.15 | 54.36 | 55.12 | 55.12 | 930,200 |
12 May 2022 | 53.33 | 53.72 | 52.18 | 53.44 | 53.44 | 944,600 |
11 May 2022 | 53.96 | 56.38 | 53.60 | 53.94 | 53.94 | 970,500 |
10 May 2022 | 54.24 | 54.81 | 52.66 | 54.28 | 54.28 | 1,108,700 |
09 May 2022 | 54.11 | 54.26 | 52.23 | 52.62 | 52.62 | 1,142,000 |
06 May 2022 | 56.78 | 57.15 | 54.27 | 54.95 | 54.95 | 1,241,900 |
05 May 2022 | 58.99 | 58.99 | 56.55 | 57.42 | 57.42 | 1,793,100 |
04 May 2022 | 58.61 | 59.93 | 57.47 | 59.85 | 59.85 | 1,044,700 |
03 May 2022 | 60.00 | 60.22 | 58.41 | 58.72 | 58.72 | 920,200 |
02 May 2022 | 59.77 | 61.04 | 58.78 | 59.90 | 59.90 | 1,294,500 |
29 Apr 2022 | 61.42 | 62.21 | 59.42 | 59.56 | 59.56 | 649,100 |
28 Apr 2022 | 61.82 | 62.37 | 60.01 | 61.84 | 61.84 | 619,300 |
27 Apr 2022 | 60.93 | 62.43 | 60.93 | 61.16 | 61.16 | 621,500 |
26 Apr 2022 | 63.01 | 64.43 | 60.92 | 61.35 | 61.35 | 1,139,500 |
25 Apr 2022 | 60.55 | 62.62 | 59.67 | 62.59 | 62.59 | 664,700 |
22 Apr 2022 | 63.24 | 63.70 | 60.83 | 61.00 | 61.00 | 938,100 |
21 Apr 2022 | 66.85 | 67.60 | 63.07 | 63.80 | 63.80 | 1,253,300 |
20 Apr 2022 | 65.00 | 67.64 | 64.55 | 66.42 | 66.42 | 1,345,200 |
19 Apr 2022 | 63.93 | 65.62 | 63.51 | 65.47 | 65.47 | 1,329,500 |
18 Apr 2022 | 64.08 | 64.78 | 63.15 | 63.94 | 63.94 | 918,200 |
14 Apr 2022 | 65.50 | 66.05 | 65.02 | 65.29 | 65.29 | 438,000 |
13 Apr 2022 | 64.65 | 66.04 | 64.65 | 65.67 | 65.67 | 501,800 |
12 Apr 2022 | 65.11 | 65.93 | 64.57 | 65.03 | 65.03 | 589,500 |
11 Apr 2022 | 64.62 | 65.59 | 64.15 | 64.89 | 64.89 | 385,500 |
08 Apr 2022 | 64.01 | 65.40 | 63.88 | 64.87 | 64.87 | 534,300 |
07 Apr 2022 | 64.39 | 64.43 | 62.37 | 63.93 | 63.93 | 536,600 |
06 Apr 2022 | 65.40 | 66.00 | 63.99 | 64.39 | 64.39 | 718,200 |
05 Apr 2022 | 66.82 | 67.16 | 65.44 | 66.13 | 66.13 | 791,400 |
04 Apr 2022 | 66.75 | 67.98 | 66.65 | 67.23 | 67.23 | 540,700 |
01 Apr 2022 | 66.62 | 67.07 | 65.67 | 66.77 | 66.77 | 754,800 |
31 Mar 2022 | 66.91 | 67.55 | 65.87 | 65.91 | 65.91 | 880,000 |
30 Mar 2022 | 67.55 | 68.47 | 67.00 | 67.32 | 67.32 | 696,200 |
29 Mar 2022 | 68.02 | 68.77 | 66.54 | 67.96 | 67.96 | 745,300 |
28 Mar 2022 | 66.40 | 66.77 | 65.87 | 66.67 | 66.67 | 871,600 |
25 Mar 2022 | 66.49 | 66.95 | 65.72 | 66.00 | 66.00 | 1,526,300 |
24 Mar 2022 | 66.30 | 66.79 | 65.39 | 66.37 | 66.37 | 1,049,200 |
23 Mar 2022 | 67.37 | 67.93 | 65.77 | 65.89 | 65.89 | 667,300 |
22 Mar 2022 | 66.21 | 68.28 | 66.19 | 67.95 | 67.95 | 753,200 |
21 Mar 2022 | 66.61 | 66.66 | 65.17 | 65.42 | 65.42 | 966,200 |
18 Mar 2022 | 64.58 | 66.89 | 64.09 | 66.71 | 66.71 | 942,300 |
17 Mar 2022 | 65.00 | 65.35 | 63.99 | 64.72 | 64.72 | 1,341,500 |
16 Mar 2022 | 62.98 | 65.95 | 62.46 | 65.78 | 65.78 | 1,442,500 |
15 Mar 2022 | 62.03 | 63.20 | 61.43 | 61.72 | 61.72 | 1,256,000 |
14 Mar 2022 | 61.64 | 63.65 | 61.31 | 61.79 | 61.79 | 923,900 |
11 Mar 2022 | 62.10 | 62.73 | 60.80 | 60.92 | 60.92 | 620,000 |
10 Mar 2022 | 60.70 | 61.64 | 60.37 | 61.43 | 61.43 | 630,300 |
09 Mar 2022 | 60.74 | 62.18 | 60.35 | 61.54 | 61.54 | 807,300 |
08 Mar 2022 | 57.66 | 60.93 | 56.98 | 58.89 | 58.89 | 941,800 |
07 Mar 2022 | 58.36 | 59.36 | 56.95 | 57.13 | 57.13 | 1,330,600 |
04 Mar 2022 | 60.02 | 60.24 | 58.12 | 58.68 | 58.68 | 1,557,000 |
03 Mar 2022 | 63.98 | 64.26 | 60.67 | 61.23 | 61.23 | 959,300 |
02 Mar 2022 | 63.09 | 64.24 | 62.61 | 63.76 | 63.76 | 760,300 |
01 Mar 2022 | 65.70 | 66.29 | 62.05 | 62.27 | 62.27 | 1,318,200 |
28 Feb 2022 | 66.75 | 67.36 | 65.43 | 66.18 | 66.18 | 820,200 |
25 Feb 2022 | 67.43 | 68.78 | 66.80 | 68.54 | 68.54 | 854,300 |
24 Feb 2022 | 63.00 | 66.95 | 61.84 | 66.78 | 66.78 | 1,243,200 |
23 Feb 2022 | 68.66 | 69.14 | 65.62 | 65.81 | 65.81 | 832,900 |
22 Feb 2022 | 69.30 | 70.38 | 67.97 | 68.27 | 68.27 | 849,900 |
18 Feb 2022 | 71.01 | 71.38 | 69.66 | 70.16 | 70.16 | 572,900 |
17 Feb 2022 | 74.20 | 74.20 | 70.58 | 71.16 | 71.16 | 724,600 |
16 Feb 2022 | 73.60 | 75.00 | 73.42 | 74.78 | 74.78 | 503,300 |
15 Feb 2022 | 73.15 | 74.00 | 72.89 | 73.90 | 73.90 | 618,400 |
14 Feb 2022 | 72.66 | 73.36 | 71.68 | 72.20 | 72.20 | 519,300 |
11 Feb 2022 | 74.49 | 75.34 | 72.69 | 73.11 | 73.11 | 758,200 |
10 Feb 2022 | 73.70 | 76.70 | 73.47 | 74.36 | 74.36 | 878,400 |
09 Feb 2022 | 74.48 | 75.13 | 74.00 | 74.37 | 74.37 | 433,300 |
08 Feb 2022 | 72.96 | 74.11 | 72.94 | 73.64 | 73.64 | 614,100 |
07 Feb 2022 | 73.00 | 74.14 | 72.66 | 72.84 | 72.84 | 672,400 |
04 Feb 2022 | 69.76 | 73.45 | 69.54 | 72.97 | 72.97 | 743,200 |
03 Feb 2022 | 70.00 | 71.26 | 69.99 | 70.21 | 70.21 | 851,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |