Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 46.47 | 46.76 | 45.07 | 45.40 | 45.40 | 2,590,200 |
28 June 2022 | 47.82 | 48.46 | 46.64 | 46.74 | 46.74 | 2,055,800 |
27 June 2022 | 47.55 | 48.26 | 47.03 | 47.58 | 47.58 | 4,216,200 |
24 June 2022 | 46.30 | 47.73 | 46.09 | 47.07 | 47.07 | 2,863,200 |
23 June 2022 | 45.52 | 46.15 | 45.16 | 45.92 | 45.92 | 4,099,000 |
22 June 2022 | 45.50 | 46.68 | 45.11 | 45.52 | 45.52 | 3,933,500 |
21 June 2022 | 47.02 | 47.83 | 46.29 | 46.50 | 46.50 | 5,025,500 |
17 June 2022 | 46.50 | 47.03 | 45.27 | 46.35 | 46.35 | 6,220,700 |
16 June 2022 | 48.48 | 48.48 | 46.05 | 46.35 | 46.35 | 6,050,800 |
15 June 2022 | 49.47 | 50.52 | 48.56 | 49.95 | 49.95 | 4,543,300 |
14 June 2022 | 50.62 | 50.76 | 48.75 | 49.24 | 49.24 | 4,167,200 |
13 June 2022 | 51.94 | 52.48 | 50.23 | 50.36 | 50.36 | 4,621,000 |
10 June 2022 | 55.27 | 55.96 | 53.82 | 54.03 | 54.03 | 4,678,200 |
09 June 2022 | 57.37 | 58.11 | 56.48 | 56.58 | 56.58 | 4,383,500 |
08 June 2022 | 62.86 | 63.00 | 57.70 | 57.82 | 57.82 | 7,200,700 |
07 June 2022 | 58.86 | 60.48 | 58.62 | 60.32 | 60.32 | 2,407,500 |
06 June 2022 | 60.86 | 61.10 | 59.56 | 59.72 | 59.72 | 2,467,500 |
03 June 2022 | 60.71 | 61.18 | 59.98 | 60.08 | 60.08 | 1,774,000 |
02 June 2022 | 60.59 | 62.34 | 60.49 | 61.93 | 61.93 | 2,353,800 |
01 June 2022 | 60.89 | 61.46 | 59.43 | 60.28 | 60.28 | 2,015,800 |
31 May 2022 | 61.80 | 62.21 | 59.62 | 60.69 | 60.69 | 3,635,300 |
27 May 2022 | 61.28 | 62.25 | 61.06 | 62.25 | 62.25 | 2,549,400 |
26 May 2022 | 58.50 | 61.20 | 58.48 | 60.68 | 60.68 | 2,722,400 |
25 May 2022 | 56.01 | 59.44 | 56.00 | 59.10 | 59.10 | 3,757,000 |
24 May 2022 | 56.74 | 57.05 | 55.55 | 56.60 | 56.60 | 2,227,800 |
23 May 2022 | 57.13 | 58.06 | 57.00 | 57.34 | 57.34 | 3,123,400 |
20 May 2022 | 58.69 | 58.84 | 55.25 | 56.81 | 56.81 | 3,147,200 |
19 May 2022 | 58.60 | 59.59 | 57.93 | 58.01 | 58.01 | 2,412,800 |
18 May 2022 | 60.00 | 61.29 | 58.82 | 59.10 | 59.10 | 2,736,500 |
17 May 2022 | 59.05 | 61.66 | 59.03 | 61.19 | 61.19 | 4,959,400 |
16 May 2022 | 58.11 | 59.04 | 57.36 | 57.89 | 57.89 | 2,899,700 |
13 May 2022 | 56.45 | 58.67 | 56.45 | 58.45 | 58.45 | 3,247,900 |
12 May 2022 | 54.72 | 56.16 | 54.25 | 55.55 | 55.55 | 4,246,400 |
11 May 2022 | 57.33 | 59.30 | 55.59 | 55.75 | 55.75 | 4,224,700 |
10 May 2022 | 57.64 | 59.16 | 56.28 | 57.36 | 57.36 | 5,485,700 |
09 May 2022 | 58.05 | 60.47 | 56.20 | 56.53 | 56.53 | 5,010,700 |
06 May 2022 | 60.79 | 61.50 | 59.00 | 59.45 | 59.45 | 4,634,000 |
05 May 2022 | 61.73 | 62.31 | 60.33 | 61.19 | 61.19 | 4,475,000 |
04 May 2022 | 62.06 | 63.26 | 60.77 | 62.86 | 62.86 | 6,438,300 |
03 May 2022 | 60.04 | 62.61 | 59.21 | 61.72 | 61.72 | 21,967,500 |
02 May 2022 | 53.09 | 53.99 | 51.88 | 53.92 | 53.92 | 5,633,300 |
29 Apr 2022 | 53.15 | 54.65 | 52.92 | 53.07 | 53.07 | 8,185,000 |
28 Apr 2022 | 50.65 | 52.72 | 50.13 | 52.61 | 52.61 | 5,801,100 |
27 Apr 2022 | 49.04 | 50.78 | 49.04 | 50.05 | 50.05 | 4,911,700 |
26 Apr 2022 | 50.25 | 51.09 | 49.37 | 49.58 | 49.58 | 6,116,700 |
25 Apr 2022 | 48.94 | 51.11 | 48.84 | 51.01 | 51.01 | 5,455,100 |
22 Apr 2022 | 49.69 | 50.31 | 49.32 | 49.46 | 49.46 | 4,257,600 |
21 Apr 2022 | 49.92 | 51.04 | 49.89 | 50.24 | 50.24 | 4,521,100 |
20 Apr 2022 | 49.44 | 50.66 | 49.40 | 49.50 | 49.50 | 3,531,500 |
19 Apr 2022 | 47.28 | 49.05 | 47.10 | 48.95 | 48.95 | 3,108,700 |
18 Apr 2022 | 46.13 | 47.39 | 46.02 | 47.28 | 47.28 | 3,215,100 |
14 Apr 2022 | 46.44 | 47.58 | 46.26 | 46.34 | 46.34 | 4,744,300 |
13 Apr 2022 | 47.59 | 48.43 | 47.59 | 47.86 | 47.86 | 2,322,300 |
12 Apr 2022 | 47.70 | 48.42 | 47.43 | 47.50 | 47.50 | 2,974,100 |
11 Apr 2022 | 46.90 | 48.30 | 46.76 | 47.02 | 47.02 | 2,406,200 |
08 Apr 2022 | 47.49 | 48.15 | 47.12 | 47.20 | 47.20 | 2,494,500 |
07 Apr 2022 | 47.83 | 48.05 | 46.56 | 47.76 | 47.76 | 3,649,200 |
06 Apr 2022 | 47.23 | 48.07 | 46.15 | 47.86 | 47.86 | 4,679,100 |
05 Apr 2022 | 48.80 | 49.15 | 47.98 | 48.12 | 48.12 | 5,940,700 |
04 Apr 2022 | 48.70 | 49.38 | 48.34 | 49.34 | 49.34 | 2,813,300 |
01 Apr 2022 | 50.13 | 50.51 | 47.62 | 48.39 | 48.39 | 3,610,700 |
31 Mar 2022 | 50.13 | 50.68 | 49.65 | 49.65 | 49.65 | 2,923,300 |
30 Mar 2022 | 51.80 | 52.12 | 50.29 | 50.62 | 50.62 | 2,916,600 |
29 Mar 2022 | 52.00 | 52.29 | 50.72 | 51.89 | 51.89 | 2,852,900 |
28 Mar 2022 | 50.51 | 50.71 | 49.72 | 50.70 | 50.70 | 2,265,400 |
25 Mar 2022 | 50.40 | 50.83 | 49.40 | 50.81 | 50.81 | 2,722,400 |
24 Mar 2022 | 48.80 | 50.56 | 48.72 | 50.50 | 50.50 | 2,037,900 |
23 Mar 2022 | 49.05 | 49.67 | 48.46 | 48.68 | 48.68 | 1,707,800 |
22 Mar 2022 | 49.05 | 49.91 | 49.05 | 49.73 | 49.73 | 2,051,900 |
21 Mar 2022 | 49.46 | 49.64 | 48.34 | 48.95 | 48.95 | 1,932,900 |
18 Mar 2022 | 48.31 | 49.36 | 48.09 | 49.30 | 49.30 | 4,232,800 |
17 Mar 2022 | 47.67 | 48.89 | 47.31 | 48.86 | 48.86 | 2,457,300 |
16 Mar 2022 | 46.53 | 48.26 | 46.47 | 48.25 | 48.25 | 3,488,200 |
15 Mar 2022 | 44.71 | 46.03 | 44.60 | 45.94 | 45.94 | 2,384,500 |
14 Mar 2022 | 45.30 | 45.40 | 43.85 | 44.47 | 44.47 | 3,271,100 |
11 Mar 2022 | 47.29 | 47.30 | 45.14 | 45.30 | 45.30 | 2,905,300 |
10 Mar 2022 | 46.75 | 46.93 | 45.80 | 46.59 | 46.59 | 2,763,400 |
09 Mar 2022 | 47.11 | 48.68 | 47.01 | 47.77 | 47.77 | 3,412,000 |
08 Mar 2022 | 46.89 | 48.72 | 45.72 | 45.77 | 45.77 | 5,252,400 |
07 Mar 2022 | 49.66 | 50.25 | 46.47 | 46.61 | 46.61 | 4,744,900 |
04 Mar 2022 | 51.18 | 51.65 | 49.93 | 50.27 | 50.27 | 3,761,200 |
03 Mar 2022 | 52.36 | 53.20 | 51.35 | 52.02 | 52.02 | 4,486,100 |
02 Mar 2022 | 50.26 | 52.21 | 50.01 | 51.84 | 51.84 | 3,486,700 |
01 Mar 2022 | 50.85 | 51.40 | 48.32 | 49.49 | 49.49 | 4,279,300 |
28 Feb 2022 | 52.05 | 52.38 | 50.08 | 50.94 | 50.94 | 4,747,100 |
25 Feb 2022 | 52.20 | 53.00 | 51.18 | 52.95 | 52.95 | 3,111,800 |
24 Feb 2022 | 49.77 | 51.90 | 49.20 | 51.83 | 51.83 | 4,322,300 |
23 Feb 2022 | 54.05 | 54.17 | 51.77 | 51.98 | 51.98 | 2,887,100 |
22 Feb 2022 | 54.78 | 55.21 | 52.57 | 53.42 | 53.42 | 3,446,300 |
18 Feb 2022 | 56.21 | 56.36 | 54.62 | 55.53 | 55.53 | 3,471,000 |
17 Feb 2022 | 55.82 | 57.56 | 55.64 | 56.45 | 56.45 | 3,791,300 |
16 Feb 2022 | 55.06 | 57.11 | 54.94 | 56.39 | 56.39 | 2,651,100 |
15 Feb 2022 | 53.18 | 55.94 | 53.11 | 55.87 | 55.87 | 3,257,200 |
14 Feb 2022 | 53.77 | 54.51 | 52.52 | 52.86 | 52.86 | 3,543,300 |
11 Feb 2022 | 53.95 | 55.53 | 53.48 | 53.73 | 53.73 | 4,462,100 |
10 Feb 2022 | 53.54 | 56.93 | 53.44 | 54.09 | 54.09 | 6,240,100 |
09 Feb 2022 | 52.91 | 54.53 | 52.82 | 54.48 | 54.48 | 3,151,200 |
08 Feb 2022 | 51.63 | 52.65 | 51.59 | 52.37 | 52.37 | 2,763,100 |
07 Feb 2022 | 51.96 | 52.35 | 51.34 | 51.85 | 51.85 | 3,161,700 |
04 Feb 2022 | 51.99 | 52.50 | 50.86 | 51.81 | 51.81 | 3,369,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |