Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 46.56 | 49.89 | 46.33 | 49.68 | 49.68 | 955,300 |
23 June 2022 | 45.67 | 46.41 | 44.90 | 45.87 | 45.87 | 660,700 |
22 June 2022 | 45.04 | 45.97 | 44.42 | 45.31 | 45.31 | 498,000 |
21 June 2022 | 46.39 | 47.39 | 45.50 | 45.56 | 45.56 | 369,500 |
17 June 2022 | 44.91 | 45.75 | 44.18 | 45.48 | 45.48 | 542,600 |
16 June 2022 | 47.40 | 47.40 | 44.08 | 44.52 | 44.52 | 582,600 |
15 June 2022 | 49.37 | 49.66 | 47.89 | 48.61 | 48.61 | 557,800 |
14 June 2022 | 48.74 | 49.20 | 48.09 | 48.76 | 48.76 | 349,200 |
13 June 2022 | 49.68 | 50.13 | 47.73 | 48.43 | 48.43 | 423,300 |
10 June 2022 | 52.05 | 52.84 | 50.92 | 51.32 | 51.32 | 208,300 |
09 June 2022 | 53.34 | 54.63 | 52.83 | 52.85 | 52.85 | 247,500 |
08 June 2022 | 54.96 | 55.29 | 53.49 | 53.94 | 53.94 | 205,500 |
07 June 2022 | 54.11 | 55.67 | 53.96 | 55.50 | 55.50 | 190,500 |
06 June 2022 | 55.20 | 55.51 | 54.20 | 54.63 | 54.63 | 232,300 |
03 June 2022 | 55.15 | 55.50 | 54.37 | 54.64 | 54.64 | 223,200 |
02 June 2022 | 54.46 | 56.26 | 54.05 | 56.10 | 56.10 | 316,200 |
01 June 2022 | 54.61 | 55.11 | 52.82 | 54.40 | 54.40 | 633,500 |
31 May 2022 | 54.57 | 55.15 | 53.70 | 54.51 | 54.51 | 285,600 |
27 May 2022 | 53.48 | 55.27 | 53.45 | 54.82 | 54.82 | 312,300 |
26 May 2022 | 51.05 | 52.95 | 50.61 | 52.66 | 52.66 | 341,600 |
25 May 2022 | 49.60 | 51.61 | 49.60 | 51.36 | 51.36 | 336,400 |
24 May 2022 | 51.38 | 51.38 | 49.53 | 50.19 | 50.19 | 222,600 |
23 May 2022 | 52.80 | 52.96 | 51.45 | 51.90 | 51.90 | 224,200 |
20 May 2022 | 53.90 | 53.93 | 50.40 | 52.51 | 52.51 | 440,300 |
19 May 2022 | 51.92 | 54.34 | 51.92 | 52.76 | 52.76 | 503,100 |
18 May 2022 | 52.01 | 53.59 | 51.23 | 52.42 | 52.42 | 534,100 |
17 May 2022 | 52.55 | 53.58 | 52.04 | 53.11 | 53.11 | 210,700 |
16 May 2022 | 51.81 | 52.30 | 51.02 | 51.18 | 51.18 | 286,300 |
13 May 2022 | 50.59 | 53.04 | 50.36 | 52.53 | 52.53 | 455,000 |
12 May 2022 | 48.15 | 49.57 | 47.72 | 49.47 | 49.47 | 437,600 |
11 May 2022 | 49.88 | 50.75 | 48.43 | 48.58 | 48.58 | 402,100 |
10 May 2022 | 50.97 | 51.49 | 48.83 | 50.22 | 50.22 | 954,200 |
09 May 2022 | 51.38 | 52.71 | 49.80 | 50.03 | 50.03 | 418,700 |
06 May 2022 | 52.30 | 53.48 | 51.03 | 52.34 | 52.34 | 402,300 |
05 May 2022 | 53.89 | 54.10 | 52.15 | 52.94 | 52.94 | 539,000 |
04 May 2022 | 53.04 | 55.07 | 51.52 | 54.81 | 54.81 | 497,200 |
03 May 2022 | 53.06 | 53.40 | 51.77 | 52.91 | 52.91 | 428,400 |
02 May 2022 | 50.77 | 53.30 | 50.71 | 53.23 | 53.23 | 828,400 |
29 Apr 2022 | 52.18 | 54.05 | 50.84 | 50.95 | 50.95 | 765,100 |
28 Apr 2022 | 53.73 | 54.91 | 50.19 | 51.89 | 51.89 | 1,196,400 |
27 Apr 2022 | 50.91 | 52.77 | 50.91 | 51.41 | 51.41 | 566,200 |
26 Apr 2022 | 52.60 | 52.76 | 51.30 | 51.45 | 51.45 | 566,700 |
25 Apr 2022 | 51.38 | 53.22 | 51.03 | 53.03 | 53.03 | 498,700 |
22 Apr 2022 | 51.96 | 52.43 | 51.17 | 51.61 | 51.61 | 392,200 |
21 Apr 2022 | 54.18 | 54.78 | 51.87 | 52.25 | 52.25 | 561,800 |
20 Apr 2022 | 54.25 | 55.00 | 52.99 | 53.33 | 53.33 | 586,400 |
19 Apr 2022 | 51.74 | 53.25 | 51.07 | 53.14 | 53.14 | 507,900 |
18 Apr 2022 | 50.46 | 52.46 | 50.17 | 51.82 | 51.82 | 602,200 |
14 Apr 2022 | 51.87 | 52.49 | 50.86 | 50.90 | 50.90 | 421,600 |
13 Apr 2022 | 51.61 | 52.79 | 51.06 | 52.21 | 52.21 | 793,000 |
12 Apr 2022 | 52.06 | 53.87 | 51.10 | 51.30 | 51.30 | 512,300 |
11 Apr 2022 | 50.78 | 51.72 | 50.44 | 50.88 | 50.88 | 565,600 |
08 Apr 2022 | 53.01 | 53.01 | 51.31 | 51.35 | 51.35 | 518,700 |
07 Apr 2022 | 53.20 | 54.25 | 52.21 | 53.24 | 53.24 | 399,300 |
06 Apr 2022 | 54.85 | 55.00 | 52.92 | 53.45 | 53.45 | 758,400 |
05 Apr 2022 | 59.37 | 59.37 | 55.72 | 56.00 | 56.00 | 386,600 |
04 Apr 2022 | 58.74 | 59.63 | 58.14 | 59.60 | 59.60 | 415,300 |
01 Apr 2022 | 60.29 | 61.05 | 57.69 | 58.41 | 58.41 | 372,700 |
31 Mar 2022 | 60.61 | 61.24 | 59.76 | 59.87 | 59.87 | 461,500 |
30 Mar 2022 | 61.94 | 62.57 | 60.65 | 60.78 | 60.78 | 542,500 |
29 Mar 2022 | 62.58 | 63.53 | 60.88 | 62.58 | 62.58 | 690,900 |
28 Mar 2022 | 61.55 | 62.12 | 60.21 | 61.39 | 61.39 | 387,500 |
25 Mar 2022 | 61.76 | 62.42 | 60.67 | 62.25 | 62.25 | 398,700 |
24 Mar 2022 | 60.21 | 61.87 | 59.66 | 61.58 | 61.58 | 318,800 |
23 Mar 2022 | 61.37 | 61.58 | 59.74 | 59.87 | 59.87 | 229,200 |
22 Mar 2022 | 61.73 | 62.37 | 60.89 | 61.99 | 61.99 | 343,800 |
21 Mar 2022 | 60.53 | 62.14 | 60.29 | 61.78 | 61.78 | 595,800 |
18 Mar 2022 | 58.82 | 61.71 | 58.58 | 61.15 | 61.15 | 576,500 |
17 Mar 2022 | 57.96 | 59.33 | 57.80 | 59.20 | 59.20 | 265,000 |
16 Mar 2022 | 57.36 | 59.43 | 56.48 | 58.53 | 58.53 | 413,100 |
15 Mar 2022 | 54.05 | 56.28 | 54.01 | 56.22 | 56.22 | 319,700 |
14 Mar 2022 | 56.10 | 56.49 | 53.72 | 53.97 | 53.97 | 342,000 |
11 Mar 2022 | 58.99 | 59.15 | 56.34 | 56.44 | 56.44 | 272,800 |
10 Mar 2022 | 57.84 | 59.19 | 57.19 | 58.57 | 58.57 | 265,500 |
09 Mar 2022 | 58.70 | 59.95 | 58.13 | 59.57 | 59.57 | 280,200 |
08 Mar 2022 | 56.13 | 58.90 | 55.16 | 57.15 | 57.15 | 444,300 |
07 Mar 2022 | 57.90 | 59.83 | 55.62 | 55.63 | 55.63 | 426,100 |
04 Mar 2022 | 57.87 | 58.90 | 57.10 | 57.79 | 57.79 | 281,000 |
03 Mar 2022 | 60.72 | 61.39 | 58.34 | 58.73 | 58.73 | 310,000 |
02 Mar 2022 | 57.98 | 60.69 | 57.98 | 60.26 | 60.26 | 299,200 |
01 Mar 2022 | 59.64 | 60.76 | 57.03 | 57.96 | 57.96 | 850,300 |
28 Feb 2022 | 59.81 | 61.53 | 59.22 | 60.10 | 60.10 | 387,800 |
25 Feb 2022 | 59.80 | 60.52 | 59.04 | 60.52 | 60.52 | 352,900 |
24 Feb 2022 | 54.78 | 60.35 | 54.56 | 59.88 | 59.88 | 514,800 |
23 Feb 2022 | 59.48 | 59.72 | 56.72 | 56.95 | 56.95 | 468,400 |
22 Feb 2022 | 57.96 | 59.72 | 57.46 | 58.23 | 58.23 | 275,700 |
18 Feb 2022 | 59.40 | 59.60 | 57.78 | 58.65 | 58.65 | 272,700 |
17 Feb 2022 | 60.55 | 60.64 | 59.16 | 59.18 | 59.18 | 349,100 |
16 Feb 2022 | 60.33 | 62.08 | 60.01 | 61.68 | 61.68 | 292,000 |
15 Feb 2022 | 59.35 | 61.49 | 59.16 | 61.27 | 61.27 | 313,800 |
14 Feb 2022 | 58.59 | 59.93 | 57.56 | 58.00 | 58.00 | 410,300 |
11 Feb 2022 | 60.41 | 61.13 | 57.71 | 58.20 | 58.20 | 514,000 |
10 Feb 2022 | 60.15 | 62.40 | 59.85 | 60.22 | 60.22 | 384,300 |
09 Feb 2022 | 60.52 | 61.32 | 59.65 | 61.27 | 61.27 | 531,400 |
08 Feb 2022 | 57.99 | 59.89 | 57.58 | 59.65 | 59.65 | 343,100 |
07 Feb 2022 | 58.86 | 59.50 | 57.63 | 58.06 | 58.06 | 434,800 |
04 Feb 2022 | 57.37 | 59.44 | 56.35 | 58.67 | 58.67 | 517,600 |
03 Feb 2022 | 58.92 | 60.29 | 57.75 | 58.08 | 58.08 | 459,000 |
02 Feb 2022 | 62.39 | 63.00 | 59.76 | 60.66 | 60.66 | 401,500 |
01 Feb 2022 | 61.49 | 62.83 | 59.42 | 61.28 | 61.28 | 743,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |