Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 72.36 | 73.70 | 71.61 | 73.63 | 73.63 | 5,100 |
Jun 30, 2022 | 69.77 | 72.70 | 69.77 | 71.17 | 71.17 | 5,200 |
Jun 29, 2022 | 69.90 | 71.44 | 69.84 | 71.44 | 71.44 | 7,400 |
Jun 28, 2022 | 75.61 | 75.76 | 72.26 | 72.26 | 72.26 | 4,000 |
Jun 27, 2022 | 74.42 | 75.62 | 73.77 | 73.97 | 73.97 | 2,100 |
Jun 24, 2022 | 72.25 | 74.43 | 72.16 | 74.37 | 74.37 | 4,900 |
Jun 23, 2022 | 70.30 | 71.67 | 69.75 | 71.28 | 71.28 | 4,600 |
Jun 22, 2022 | 68.62 | 70.24 | 68.59 | 68.66 | 68.66 | 5,500 |
Jun 22, 2022 | 0.034 Dividend | |||||
Jun 21, 2022 | 66.96 | 67.92 | 66.23 | 66.85 | 66.82 | 18,500 |
Jun 17, 2022 | 65.76 | 65.76 | 64.27 | 64.87 | 64.84 | 14,700 |
Jun 16, 2022 | 64.32 | 65.04 | 63.47 | 63.63 | 63.60 | 3,100 |
Jun 15, 2022 | 65.05 | 67.88 | 65.05 | 67.07 | 67.04 | 19,600 |
Jun 14, 2022 | 64.67 | 64.89 | 63.50 | 64.16 | 64.13 | 17,400 |
Jun 13, 2022 | 69.80 | 69.80 | 65.02 | 65.25 | 65.22 | 29,200 |
Jun 10, 2022 | 73.79 | 74.87 | 72.52 | 72.52 | 72.48 | 12,900 |
Jun 09, 2022 | 78.82 | 79.21 | 75.85 | 75.85 | 75.81 | 12,600 |
Jun 08, 2022 | 81.15 | 81.65 | 79.23 | 79.37 | 79.33 | 2,300 |
Jun 07, 2022 | 80.16 | 83.22 | 79.71 | 83.22 | 83.18 | 6,500 |
Jun 06, 2022 | 82.45 | 82.58 | 80.88 | 80.91 | 80.87 | 26,800 |
Jun 03, 2022 | 82.09 | 82.61 | 81.62 | 81.62 | 81.58 | 1,300 |
Jun 02, 2022 | 79.96 | 83.67 | 79.96 | 83.65 | 83.61 | 1,300 |
Jun 01, 2022 | 81.67 | 81.83 | 79.70 | 81.54 | 81.50 | 9,200 |
May 31, 2022 | 82.51 | 83.46 | 82.51 | 82.84 | 82.80 | 2,400 |
May 27, 2022 | 81.83 | 84.94 | 81.83 | 84.80 | 84.76 | 2,400 |
May 26, 2022 | 81.70 | 81.70 | 80.69 | 80.69 | 80.65 | 3,800 |
May 25, 2022 | 79.34 | 80.83 | 78.77 | 80.47 | 80.43 | 2,400 |
May 24, 2022 | 76.38 | 79.41 | 76.38 | 79.15 | 79.11 | 1,700 |
May 23, 2022 | 76.87 | 77.76 | 76.87 | 77.76 | 77.72 | 900 |
May 20, 2022 | 75.59 | 76.09 | 74.15 | 76.02 | 75.98 | 3,500 |
May 19, 2022 | 75.98 | 75.98 | 74.89 | 74.89 | 74.85 | 2,200 |
May 18, 2022 | 75.40 | 75.62 | 75.16 | 75.16 | 75.12 | 900 |
May 17, 2022 | 78.38 | 79.72 | 78.38 | 79.72 | 79.68 | 2,300 |
May 16, 2022 | 77.95 | 79.37 | 77.93 | 77.96 | 77.92 | 16,400 |
May 13, 2022 | 75.75 | 79.16 | 75.75 | 79.16 | 79.12 | 6,200 |
May 12, 2022 | 73.84 | 75.13 | 73.50 | 75.13 | 75.09 | 6,100 |
May 11, 2022 | 76.49 | 76.49 | 74.02 | 74.02 | 73.98 | 3,300 |
May 10, 2022 | 78.88 | 79.45 | 73.87 | 74.44 | 74.40 | 5,400 |
May 09, 2022 | 83.69 | 83.69 | 77.13 | 77.29 | 77.25 | 9,500 |
May 06, 2022 | 85.61 | 85.94 | 83.20 | 84.62 | 84.58 | 4,200 |
May 05, 2022 | 87.30 | 87.30 | 86.54 | 86.58 | 86.54 | 1,600 |
May 04, 2022 | 89.18 | 91.93 | 87.21 | 91.55 | 91.50 | 8,800 |
May 03, 2022 | 87.65 | 90.24 | 87.00 | 89.65 | 89.60 | 3,000 |
May 02, 2022 | 91.43 | 92.34 | 83.90 | 87.23 | 87.19 | 21,200 |
Apr 29, 2022 | 98.95 | 98.95 | 91.07 | 91.08 | 91.03 | 12,000 |
Apr 28, 2022 | 98.05 | 101.36 | 96.58 | 100.65 | 100.60 | 3,700 |
Apr 27, 2022 | 99.10 | 100.04 | 97.07 | 97.30 | 97.25 | 4,500 |
Apr 26, 2022 | 101.79 | 101.79 | 98.41 | 98.41 | 98.36 | 2,400 |
Apr 25, 2022 | 101.40 | 101.79 | 98.97 | 101.79 | 101.74 | 3,700 |
Apr 22, 2022 | 104.53 | 104.75 | 102.43 | 102.44 | 102.39 | 3,600 |
Apr 21, 2022 | 108.32 | 108.44 | 105.83 | 106.20 | 106.15 | 3,700 |
Apr 20, 2022 | 105.00 | 107.83 | 105.00 | 107.68 | 107.63 | 10,200 |
Apr 19, 2022 | 102.17 | 104.35 | 102.17 | 103.96 | 103.91 | 8,100 |
Apr 18, 2022 | 100.52 | 101.00 | 98.90 | 99.73 | 99.68 | 11,700 |
Apr 14, 2022 | 101.70 | 101.78 | 100.49 | 100.72 | 100.67 | 2,300 |
Apr 13, 2022 | 101.05 | 101.53 | 100.26 | 101.53 | 101.48 | 2,400 |
Apr 12, 2022 | 100.37 | 102.14 | 99.68 | 100.48 | 100.43 | 6,500 |
Apr 11, 2022 | 101.75 | 102.24 | 100.63 | 100.64 | 100.59 | 1,700 |
Apr 08, 2022 | 103.62 | 103.62 | 102.92 | 103.04 | 102.99 | 2,900 |
Apr 07, 2022 | 101.99 | 103.09 | 101.99 | 102.67 | 102.62 | 1,800 |
Apr 06, 2022 | 100.87 | 104.62 | 100.87 | 104.53 | 104.48 | 6,900 |
Apr 05, 2022 | 102.04 | 104.69 | 101.64 | 101.90 | 101.85 | 18,700 |
Apr 04, 2022 | 104.12 | 104.12 | 101.36 | 102.58 | 102.53 | 31,200 |
Apr 01, 2022 | 100.28 | 103.73 | 100.28 | 103.73 | 103.68 | 4,300 |
Mar 31, 2022 | 103.20 | 103.20 | 100.11 | 100.12 | 100.07 | 2,800 |
Mar 30, 2022 | 103.03 | 103.03 | 101.74 | 102.37 | 102.32 | 9,500 |
Mar 29, 2022 | 100.72 | 104.20 | 99.98 | 103.91 | 103.86 | 16,400 |
Mar 28, 2022 | 97.00 | 98.10 | 97.00 | 98.02 | 97.97 | 13,600 |
Mar 25, 2022 | 94.42 | 95.97 | 94.42 | 95.97 | 95.92 | 2,000 |
Mar 24, 2022 | 92.26 | 93.83 | 91.97 | 93.83 | 93.78 | 2,800 |
Mar 23, 2022 | 92.85 | 93.55 | 92.66 | 92.74 | 92.69 | 2,500 |
Mar 22, 2022 | 94.36 | 95.15 | 94.36 | 94.62 | 94.57 | 1,700 |
Mar 21, 2022 | 94.69 | 94.90 | 93.69 | 94.09 | 94.04 | 7,000 |
Mar 18, 2022 | 94.43 | 95.49 | 94.43 | 95.33 | 95.28 | 8,800 |
Mar 17, 2022 | 93.00 | 94.72 | 93.00 | 94.57 | 94.52 | 2,300 |
Mar 16, 2022 | 91.17 | 91.99 | 90.27 | 91.99 | 91.94 | 1,000 |
Mar 15, 2022 | 89.34 | 89.90 | 89.34 | 89.86 | 89.81 | 1,600 |
Mar 14, 2022 | 88.63 | 88.63 | 88.60 | 88.60 | 88.55 | 500 |
Mar 11, 2022 | 93.00 | 93.07 | 90.12 | 90.12 | 90.07 | 1,800 |
Mar 10, 2022 | 89.43 | 91.69 | 89.39 | 91.66 | 91.61 | 1,900 |
Mar 09, 2022 | 90.47 | 92.71 | 90.47 | 91.08 | 91.03 | 2,500 |
Mar 08, 2022 | 89.17 | 91.13 | 88.47 | 88.47 | 88.43 | 19,300 |
Mar 07, 2022 | 92.56 | 92.58 | 89.34 | 89.50 | 89.45 | 5,100 |
Mar 04, 2022 | 91.30 | 93.17 | 90.52 | 93.16 | 93.11 | 4,600 |
Mar 03, 2022 | 91.06 | 92.70 | 90.48 | 92.14 | 92.09 | 4,600 |
Mar 02, 2022 | 88.64 | 91.24 | 88.64 | 90.91 | 90.86 | 3,200 |
Mar 01, 2022 | 88.31 | 89.12 | 87.10 | 87.71 | 87.67 | 11,700 |
Feb 28, 2022 | 88.88 | 89.30 | 87.20 | 88.36 | 88.32 | 4,700 |
Feb 25, 2022 | 89.05 | 91.21 | 87.59 | 91.21 | 91.16 | 4,600 |
Feb 24, 2022 | 80.38 | 87.67 | 80.38 | 87.27 | 87.23 | 9,000 |
Feb 23, 2022 | 88.68 | 88.68 | 84.09 | 84.10 | 84.06 | 20,100 |
Feb 22, 2022 | 87.37 | 88.28 | 86.45 | 87.10 | 87.06 | 10,200 |
Feb 18, 2022 | 90.11 | 90.11 | 87.71 | 87.97 | 87.93 | 5,300 |
Feb 17, 2022 | 89.28 | 90.56 | 88.90 | 88.97 | 88.92 | 4,500 |
Feb 16, 2022 | 90.42 | 91.10 | 89.04 | 90.75 | 90.70 | 6,900 |
Feb 15, 2022 | 90.57 | 91.08 | 89.94 | 90.25 | 90.20 | 3,400 |
Feb 14, 2022 | 90.60 | 91.74 | 88.72 | 89.08 | 89.03 | 4,700 |
Feb 11, 2022 | 93.29 | 93.29 | 89.88 | 90.78 | 90.73 | 8,000 |
Feb 10, 2022 | 95.89 | 96.80 | 91.73 | 92.70 | 92.65 | 5,400 |
Feb 09, 2022 | 96.01 | 97.43 | 95.88 | 97.30 | 97.25 | 4,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |