Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 43.97 | 45.26 | 43.20 | 43.46 | 43.46 | 773,820 |
05 July 2022 | 41.02 | 44.45 | 40.03 | 44.29 | 44.29 | 4,205,600 |
01 July 2022 | 42.13 | 42.52 | 40.64 | 41.66 | 41.66 | 5,331,300 |
30 June 2022 | 42.40 | 42.80 | 40.34 | 41.89 | 41.89 | 5,452,000 |
29 June 2022 | 43.71 | 44.16 | 42.37 | 43.34 | 43.34 | 4,006,000 |
28 June 2022 | 47.90 | 48.92 | 43.86 | 44.15 | 44.15 | 4,147,400 |
27 June 2022 | 49.69 | 50.20 | 47.62 | 47.84 | 47.84 | 3,572,800 |
24 June 2022 | 48.13 | 49.66 | 47.08 | 49.49 | 49.49 | 7,062,100 |
23 June 2022 | 45.85 | 47.86 | 44.36 | 47.47 | 47.47 | 4,822,800 |
22 June 2022 | 46.26 | 47.99 | 45.14 | 45.38 | 45.38 | 7,202,800 |
21 June 2022 | 47.34 | 49.66 | 47.04 | 47.06 | 47.06 | 4,939,200 |
17 June 2022 | 44.51 | 47.61 | 44.51 | 46.30 | 46.30 | 5,561,300 |
16 June 2022 | 45.82 | 47.62 | 43.26 | 44.23 | 44.23 | 5,427,300 |
15 June 2022 | 45.95 | 49.18 | 45.48 | 48.14 | 48.14 | 6,395,700 |
14 June 2022 | 46.26 | 47.43 | 45.07 | 45.40 | 45.40 | 6,104,700 |
13 June 2022 | 46.00 | 47.64 | 43.63 | 45.58 | 45.58 | 8,091,600 |
10 June 2022 | 51.00 | 52.06 | 48.54 | 49.27 | 49.27 | 5,022,200 |
09 June 2022 | 53.90 | 54.35 | 52.11 | 52.51 | 52.51 | 4,557,600 |
08 June 2022 | 53.40 | 55.86 | 52.94 | 54.71 | 54.71 | 3,432,800 |
07 June 2022 | 51.84 | 53.48 | 51.13 | 53.21 | 53.21 | 4,570,400 |
06 June 2022 | 52.16 | 53.31 | 50.20 | 52.66 | 52.66 | 4,820,300 |
03 June 2022 | 52.59 | 53.85 | 50.18 | 51.15 | 51.15 | 4,889,900 |
02 June 2022 | 51.51 | 55.14 | 51.25 | 54.61 | 54.61 | 5,068,100 |
01 June 2022 | 52.74 | 54.98 | 50.96 | 51.56 | 51.56 | 6,043,500 |
31 May 2022 | 52.94 | 53.89 | 50.46 | 52.05 | 52.05 | 6,116,200 |
27 May 2022 | 49.78 | 52.51 | 49.78 | 52.49 | 52.49 | 6,251,300 |
26 May 2022 | 44.84 | 49.75 | 44.16 | 49.03 | 49.03 | 13,548,500 |
25 May 2022 | 42.01 | 46.71 | 42.01 | 46.33 | 46.33 | 7,976,400 |
24 May 2022 | 46.00 | 46.25 | 40.10 | 42.78 | 42.78 | 21,153,200 |
23 May 2022 | 52.30 | 53.00 | 49.69 | 52.50 | 52.50 | 4,245,400 |
20 May 2022 | 55.10 | 55.28 | 49.65 | 52.64 | 52.64 | 5,568,800 |
19 May 2022 | 50.88 | 54.98 | 50.75 | 53.68 | 53.68 | 6,511,600 |
18 May 2022 | 51.60 | 54.64 | 50.15 | 50.78 | 50.78 | 5,962,100 |
17 May 2022 | 53.21 | 54.89 | 51.06 | 53.37 | 53.37 | 5,087,500 |
16 May 2022 | 53.51 | 54.40 | 50.88 | 50.97 | 50.97 | 9,444,600 |
13 May 2022 | 46.87 | 52.15 | 46.66 | 51.92 | 51.92 | 7,664,400 |
12 May 2022 | 41.92 | 46.96 | 40.45 | 44.84 | 44.84 | 10,645,700 |
11 May 2022 | 42.11 | 44.84 | 40.90 | 43.34 | 43.34 | 16,938,100 |
10 May 2022 | 46.40 | 47.20 | 39.39 | 43.75 | 43.75 | 16,025,200 |
09 May 2022 | 47.00 | 47.78 | 42.78 | 44.99 | 44.99 | 11,856,300 |
06 May 2022 | 54.16 | 54.47 | 48.51 | 48.92 | 48.92 | 10,956,100 |
05 May 2022 | 61.26 | 61.70 | 53.81 | 55.16 | 55.16 | 6,786,200 |
04 May 2022 | 60.59 | 62.79 | 56.10 | 62.49 | 62.49 | 6,284,200 |
03 May 2022 | 61.90 | 63.16 | 58.36 | 60.30 | 60.30 | 5,955,000 |
02 May 2022 | 58.51 | 62.12 | 57.73 | 62.08 | 62.08 | 4,501,900 |
29 Apr 2022 | 60.36 | 63.80 | 58.50 | 58.92 | 58.92 | 4,340,300 |
28 Apr 2022 | 58.62 | 61.85 | 56.77 | 60.80 | 60.80 | 4,798,500 |
27 Apr 2022 | 59.25 | 62.25 | 56.69 | 57.03 | 57.03 | 5,188,800 |
26 Apr 2022 | 61.90 | 62.61 | 59.36 | 59.57 | 59.57 | 3,352,000 |
25 Apr 2022 | 59.00 | 63.13 | 58.76 | 63.02 | 63.02 | 4,150,900 |
22 Apr 2022 | 62.76 | 64.49 | 59.29 | 59.44 | 59.44 | 6,086,000 |
21 Apr 2022 | 68.39 | 69.82 | 63.06 | 63.47 | 63.47 | 5,747,100 |
20 Apr 2022 | 69.30 | 71.60 | 66.62 | 66.92 | 66.92 | 8,277,800 |
19 Apr 2022 | 61.98 | 67.71 | 61.19 | 66.89 | 66.89 | 5,730,000 |
18 Apr 2022 | 63.02 | 63.64 | 60.24 | 62.03 | 62.03 | 3,197,800 |
14 Apr 2022 | 66.65 | 67.04 | 63.57 | 63.58 | 63.58 | 3,693,800 |
13 Apr 2022 | 65.66 | 67.88 | 64.22 | 67.01 | 67.01 | 2,805,500 |
12 Apr 2022 | 68.90 | 70.62 | 65.76 | 65.84 | 65.84 | 3,244,400 |
11 Apr 2022 | 66.07 | 68.48 | 64.40 | 67.20 | 67.20 | 3,433,600 |
08 Apr 2022 | 67.25 | 69.29 | 66.20 | 67.79 | 67.79 | 2,898,000 |
07 Apr 2022 | 67.52 | 69.98 | 65.76 | 68.56 | 68.56 | 4,167,500 |
06 Apr 2022 | 70.14 | 70.78 | 66.20 | 67.73 | 67.73 | 4,597,300 |
05 Apr 2022 | 74.61 | 75.35 | 70.88 | 71.97 | 71.97 | 3,470,400 |
04 Apr 2022 | 72.53 | 75.98 | 72.53 | 75.22 | 75.22 | 3,640,000 |
01 Apr 2022 | 69.85 | 75.35 | 69.36 | 72.33 | 72.33 | 7,051,900 |
31 Mar 2022 | 71.77 | 72.28 | 69.23 | 69.25 | 69.25 | 3,089,300 |
30 Mar 2022 | 72.02 | 74.05 | 70.63 | 71.63 | 71.63 | 4,682,300 |
29 Mar 2022 | 70.63 | 73.96 | 69.53 | 73.33 | 73.33 | 5,641,600 |
28 Mar 2022 | 65.60 | 69.13 | 65.40 | 68.89 | 68.89 | 5,542,500 |
25 Mar 2022 | 68.23 | 68.76 | 62.91 | 65.45 | 65.45 | 8,411,500 |
24 Mar 2022 | 67.11 | 68.54 | 64.86 | 68.40 | 68.40 | 4,053,800 |
23 Mar 2022 | 66.48 | 70.09 | 65.12 | 66.64 | 66.64 | 6,276,500 |
22 Mar 2022 | 66.88 | 69.32 | 65.10 | 67.75 | 67.75 | 5,148,500 |
21 Mar 2022 | 68.22 | 69.41 | 64.43 | 66.96 | 66.96 | 5,576,200 |
18 Mar 2022 | 64.78 | 68.99 | 64.62 | 68.81 | 68.81 | 7,960,600 |
17 Mar 2022 | 59.53 | 65.68 | 58.70 | 65.41 | 65.41 | 7,499,200 |
16 Mar 2022 | 55.52 | 60.77 | 55.33 | 60.31 | 60.31 | 9,222,400 |
15 Mar 2022 | 52.61 | 54.43 | 51.60 | 53.87 | 53.87 | 8,935,100 |
14 Mar 2022 | 56.40 | 56.89 | 51.18 | 52.48 | 52.48 | 10,391,900 |
11 Mar 2022 | 63.95 | 63.95 | 56.78 | 56.80 | 56.80 | 7,767,100 |
10 Mar 2022 | 64.79 | 65.15 | 61.34 | 63.03 | 63.03 | 4,812,900 |
09 Mar 2022 | 65.20 | 67.40 | 63.60 | 66.40 | 66.40 | 4,988,300 |
08 Mar 2022 | 65.62 | 65.70 | 60.61 | 62.35 | 62.35 | 10,640,200 |
07 Mar 2022 | 75.60 | 76.82 | 66.06 | 66.11 | 66.11 | 7,883,200 |
04 Mar 2022 | 79.79 | 81.19 | 75.10 | 75.66 | 75.66 | 3,690,000 |
03 Mar 2022 | 82.37 | 82.92 | 78.47 | 79.28 | 79.28 | 4,114,800 |
02 Mar 2022 | 83.46 | 83.46 | 78.51 | 82.26 | 82.26 | 3,598,200 |
01 Mar 2022 | 85.50 | 86.24 | 81.02 | 82.08 | 82.08 | 5,086,700 |
28 Feb 2022 | 83.50 | 86.88 | 82.43 | 85.32 | 85.32 | 5,525,900 |
25 Feb 2022 | 81.99 | 84.45 | 80.16 | 83.63 | 83.63 | 5,456,300 |
24 Feb 2022 | 69.67 | 83.22 | 68.26 | 82.82 | 82.82 | 9,859,300 |
23 Feb 2022 | 75.99 | 76.63 | 73.31 | 74.12 | 74.12 | 4,995,500 |
22 Feb 2022 | 75.38 | 79.40 | 74.45 | 74.80 | 74.80 | 6,140,700 |
18 Feb 2022 | 78.75 | 81.39 | 77.45 | 78.05 | 78.05 | 7,191,400 |
17 Feb 2022 | 78.47 | 83.67 | 78.17 | 79.41 | 79.41 | 7,533,000 |
16 Feb 2022 | 76.82 | 81.77 | 71.05 | 80.91 | 80.91 | 19,244,700 |
15 Feb 2022 | 79.24 | 80.85 | 77.10 | 80.52 | 80.52 | 7,196,000 |
14 Feb 2022 | 75.93 | 79.37 | 75.39 | 76.51 | 76.51 | 6,342,700 |
11 Feb 2022 | 81.31 | 83.33 | 74.85 | 76.30 | 76.30 | 9,431,600 |
10 Feb 2022 | 78.71 | 85.08 | 78.61 | 82.14 | 82.14 | 8,586,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |