Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 54.80 | 54.80 | 53.20 | 53.99 | 53.99 | 140,300 |
28 Jun 2022 | 54.26 | 54.68 | 54.02 | 54.15 | 54.15 | 195,100 |
27 Jun 2022 | 54.07 | 54.07 | 53.70 | 53.87 | 53.87 | 278,700 |
24 Jun 2022 | 54.48 | 54.48 | 53.36 | 54.15 | 54.15 | 218,900 |
23 Jun 2022 | 52.25 | 53.30 | 52.19 | 53.22 | 53.22 | 271,600 |
22 Jun 2022 | 52.37 | 53.37 | 52.37 | 52.80 | 52.80 | 217,800 |
21 Jun 2022 | 53.99 | 53.99 | 52.22 | 53.02 | 53.02 | 221,400 |
17 Jun 2022 | 52.49 | 52.49 | 51.91 | 52.15 | 52.15 | 239,100 |
16 Jun 2022 | 51.97 | 52.58 | 51.94 | 52.28 | 52.28 | 259,400 |
15 Jun 2022 | 52.00 | 53.00 | 52.00 | 52.75 | 52.75 | 261,000 |
14 Jun 2022 | 53.25 | 54.00 | 52.47 | 52.91 | 52.91 | 590,400 |
13 Jun 2022 | 53.80 | 53.80 | 52.95 | 52.95 | 52.95 | 330,300 |
10 Jun 2022 | 55.00 | 55.05 | 54.00 | 54.11 | 54.11 | 318,200 |
09 Jun 2022 | 55.89 | 55.92 | 55.09 | 55.25 | 55.25 | 245,300 |
08 Jun 2022 | 54.23 | 55.31 | 54.23 | 54.64 | 54.64 | 182,100 |
07 Jun 2022 | 54.34 | 55.42 | 54.34 | 55.12 | 55.12 | 340,500 |
06 Jun 2022 | 55.00 | 55.90 | 54.79 | 55.22 | 55.22 | 291,300 |
03 Jun 2022 | 54.20 | 55.16 | 54.20 | 54.42 | 54.42 | 330,600 |
02 Jun 2022 | 55.06 | 55.62 | 55.06 | 55.56 | 55.56 | 436,000 |
01 Jun 2022 | 56.08 | 56.64 | 55.71 | 55.71 | 55.71 | 388,100 |
31 May 2022 | 56.36 | 56.36 | 55.50 | 55.60 | 55.60 | 240,200 |
27 May 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 56.09 | 180,200 |
26 May 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 56.80 | 166,500 |
25 May 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 56.46 | 232,100 |
24 May 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 58.40 | 669,200 |
23 May 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 58.37 | 320,800 |
20 May 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 57.63 | 341,900 |
19 May 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 57.60 | 456,300 |
18 May 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 56.92 | 430,000 |
17 May 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 55.56 | 368,900 |
16 May 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 54.57 | 268,000 |
13 May 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 55.57 | 248,700 |
12 May 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 55.60 | 334,300 |
11 May 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 54.90 | 722,600 |
10 May 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 54.20 | 1,168,900 |
09 May 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 53.16 | 507,000 |
06 May 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 54.99 | 464,700 |
05 May 2022 | 57.10 | 57.10 | 54.93 | 55.40 | 55.40 | 859,600 |
04 May 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 57.04 | 259,000 |
03 May 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 55.95 | 302,000 |
02 May 2022 | 55.57 | 56.80 | 55.30 | 55.68 | 55.68 | 593,100 |
29 Apr 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 56.98 | 232,300 |
28 Apr 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 57.50 | 473,800 |
27 Apr 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 59.48 | 193,800 |
26 Apr 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 59.26 | 209,400 |
25 Apr 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 61.87 | 225,000 |
22 Apr 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 61.31 | 295,600 |
21 Apr 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 61.71 | 333,700 |
20 Apr 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 62.45 | 465,100 |
19 Apr 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 63.27 | 243,000 |
18 Apr 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 62.73 | 275,500 |
14 Apr 2022 | 64.70 | 64.85 | 63.36 | 63.42 | 63.42 | 368,900 |
13 Apr 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 64.50 | 234,700 |
12 Apr 2022 | 63.83 | 64.22 | 63.54 | 63.69 | 63.69 | 266,000 |
11 Apr 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 63.36 | 208,800 |
08 Apr 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 64.22 | 235,700 |
07 Apr 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 63.88 | 257,000 |
06 Apr 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 63.87 | 237,500 |
05 Apr 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 63.34 | 296,200 |
04 Apr 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 65.35 | 202,600 |
01 Apr 2022 | 64.40 | 64.99 | 64.40 | 64.84 | 64.84 | 284,000 |
31 Mar 2022 | 63.90 | 63.90 | 62.20 | 62.91 | 62.91 | 147,500 |
30 Mar 2022 | 64.03 | 64.93 | 64.00 | 64.19 | 64.19 | 1,004,000 |
29 Mar 2022 | 67.70 | 68.25 | 66.52 | 67.60 | 67.60 | 1,364,100 |
28 Mar 2022 | 66.02 | 67.21 | 66.02 | 67.16 | 67.16 | 438,700 |
25 Mar 2022 | 67.14 | 68.00 | 66.90 | 67.11 | 67.11 | 391,500 |
24 Mar 2022 | 66.21 | 66.36 | 66.06 | 66.22 | 66.22 | 175,900 |
23 Mar 2022 | 65.00 | 65.95 | 65.00 | 65.72 | 65.72 | 290,700 |
22 Mar 2022 | 64.10 | 64.62 | 64.10 | 64.60 | 64.60 | 129,100 |
21 Mar 2022 | 63.50 | 64.59 | 63.50 | 64.28 | 64.28 | 266,200 |
18 Mar 2022 | 64.06 | 64.58 | 63.78 | 64.56 | 64.56 | 313,800 |
17 Mar 2022 | 64.81 | 64.81 | 63.40 | 64.29 | 64.29 | 160,100 |
16 Mar 2022 | 63.40 | 64.50 | 63.12 | 63.78 | 63.78 | 307,600 |
15 Mar 2022 | 61.20 | 61.39 | 60.81 | 61.20 | 61.20 | 377,100 |
14 Mar 2022 | 61.39 | 62.10 | 61.20 | 61.27 | 61.27 | 218,000 |
11 Mar 2022 | 62.69 | 63.25 | 62.33 | 62.48 | 62.48 | 99,800 |
10 Mar 2022 | 62.15 | 63.25 | 62.15 | 62.52 | 62.52 | 129,500 |
09 Mar 2022 | 63.75 | 63.75 | 62.34 | 63.10 | 63.10 | 382,600 |
08 Mar 2022 | 60.34 | 61.69 | 59.94 | 60.72 | 60.72 | 329,800 |
07 Mar 2022 | 62.10 | 62.79 | 61.24 | 61.58 | 61.58 | 302,200 |
04 Mar 2022 | 63.50 | 64.58 | 63.04 | 63.35 | 63.35 | 515,400 |
03 Mar 2022 | 63.72 | 64.94 | 63.50 | 63.59 | 63.59 | 226,200 |
02 Mar 2022 | 63.07 | 63.33 | 62.98 | 63.31 | 63.31 | 253,400 |
01 Mar 2022 | 62.97 | 63.17 | 62.69 | 62.76 | 62.76 | 380,600 |
28 Feb 2022 | 62.90 | 63.59 | 62.89 | 63.57 | 63.57 | 436,500 |
25 Feb 2022 | 61.86 | 62.19 | 61.61 | 62.19 | 62.19 | 313,700 |
24 Feb 2022 | 60.92 | 62.37 | 60.85 | 62.35 | 62.35 | 385,100 |
23 Feb 2022 | 63.50 | 63.50 | 62.27 | 62.62 | 62.62 | 222,300 |
22 Feb 2022 | 63.59 | 63.59 | 62.70 | 63.10 | 63.10 | 284,400 |
18 Feb 2022 | 63.55 | 64.48 | 63.55 | 63.88 | 63.88 | 252,300 |
17 Feb 2022 | 63.60 | 63.77 | 63.06 | 63.25 | 63.25 | 166,100 |
16 Feb 2022 | 64.01 | 64.01 | 63.17 | 63.55 | 63.55 | 296,300 |
15 Feb 2022 | 62.24 | 64.35 | 62.24 | 64.14 | 64.14 | 594,300 |
14 Feb 2022 | 62.73 | 62.73 | 61.86 | 62.37 | 62.37 | 220,500 |
11 Feb 2022 | 61.75 | 62.50 | 61.50 | 61.99 | 61.99 | 501,200 |
10 Feb 2022 | 61.70 | 62.25 | 61.33 | 61.55 | 61.55 | 518,500 |
09 Feb 2022 | 62.69 | 63.32 | 62.22 | 63.25 | 63.25 | 240,200 |
08 Feb 2022 | 63.01 | 63.02 | 62.24 | 62.66 | 62.66 | 259,400 |
07 Feb 2022 | 63.61 | 63.82 | 63.33 | 63.38 | 63.38 | 158,400 |
04 Feb 2022 | 62.28 | 63.09 | 62.28 | 63.02 | 63.02 | 194,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |