Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 60.16 | 62.95 | 59.83 | 62.62 | 62.62 | 1,984,500 |
Jun 30, 2022 | 62.08 | 62.90 | 59.78 | 59.80 | 59.80 | 3,818,600 |
Jun 29, 2022 | 64.09 | 65.30 | 63.13 | 63.45 | 63.45 | 1,736,000 |
Jun 28, 2022 | 65.12 | 66.24 | 63.37 | 63.93 | 63.93 | 1,494,600 |
Jun 27, 2022 | 62.87 | 64.95 | 62.69 | 64.60 | 64.60 | 2,299,800 |
Jun 24, 2022 | 61.92 | 63.57 | 60.63 | 61.65 | 61.65 | 3,369,700 |
Jun 23, 2022 | 65.53 | 65.60 | 61.20 | 61.40 | 61.40 | 2,748,600 |
Jun 22, 2022 | 67.36 | 67.40 | 64.42 | 65.29 | 65.29 | 2,469,000 |
Jun 21, 2022 | 69.52 | 70.05 | 67.98 | 68.74 | 68.74 | 1,178,600 |
Jun 17, 2022 | 70.58 | 70.68 | 68.06 | 68.46 | 68.46 | 2,311,300 |
Jun 16, 2022 | 70.97 | 71.42 | 69.43 | 69.49 | 69.49 | 1,651,700 |
Jun 15, 2022 | 73.58 | 74.87 | 71.24 | 72.71 | 72.71 | 1,411,300 |
Jun 14, 2022 | 72.04 | 73.52 | 71.07 | 72.98 | 72.98 | 1,389,500 |
Jun 13, 2022 | 73.63 | 74.34 | 70.74 | 71.04 | 71.04 | 2,169,600 |
Jun 10, 2022 | 80.88 | 80.88 | 75.74 | 75.98 | 75.98 | 2,075,000 |
Jun 09, 2022 | 85.23 | 85.23 | 82.16 | 82.66 | 82.66 | 1,221,800 |
Jun 08, 2022 | 86.65 | 87.41 | 85.36 | 85.47 | 85.47 | 1,281,900 |
Jun 07, 2022 | 83.22 | 87.59 | 83.12 | 87.18 | 87.18 | 1,693,000 |
Jun 06, 2022 | 84.36 | 84.75 | 83.20 | 83.74 | 83.74 | 777,000 |
Jun 03, 2022 | 83.00 | 84.30 | 81.90 | 83.87 | 83.87 | 1,166,300 |
Jun 02, 2022 | 80.74 | 83.79 | 80.33 | 83.70 | 83.70 | 1,158,600 |
Jun 01, 2022 | 80.06 | 81.96 | 78.12 | 80.99 | 80.99 | 1,393,300 |
May 31, 2022 | 82.42 | 84.92 | 79.62 | 80.07 | 80.07 | 2,124,200 |
May 27, 2022 | 80.41 | 81.76 | 78.72 | 81.66 | 81.66 | 1,073,400 |
May 26, 2022 | 80.00 | 80.03 | 78.86 | 79.72 | 79.72 | 1,324,200 |
May 25, 2022 | 75.73 | 78.67 | 75.29 | 78.61 | 78.61 | 1,553,700 |
May 24, 2022 | 78.20 | 78.80 | 73.79 | 75.95 | 75.95 | 1,566,400 |
May 23, 2022 | 79.00 | 79.46 | 77.05 | 79.26 | 79.26 | 1,610,900 |
May 20, 2022 | 79.37 | 79.37 | 75.57 | 78.04 | 78.04 | 1,347,600 |
May 19, 2022 | 77.39 | 79.40 | 77.03 | 78.47 | 78.47 | 1,393,300 |
May 18, 2022 | 78.84 | 80.80 | 76.58 | 77.82 | 77.82 | 1,280,100 |
May 17, 2022 | 77.50 | 80.43 | 77.02 | 80.41 | 80.41 | 1,554,700 |
May 16, 2022 | 76.75 | 78.33 | 76.03 | 76.54 | 76.54 | 1,010,600 |
May 13, 2022 | 73.91 | 77.37 | 72.46 | 77.34 | 77.34 | 1,340,000 |
May 12, 2022 | 73.44 | 73.44 | 69.40 | 71.86 | 71.86 | 1,763,400 |
May 11, 2022 | 72.67 | 77.15 | 71.01 | 73.25 | 73.25 | 2,223,600 |
May 10, 2022 | 72.98 | 74.89 | 71.22 | 74.28 | 74.28 | 1,889,400 |
May 09, 2022 | 74.45 | 75.17 | 72.41 | 72.73 | 72.73 | 2,200,500 |
May 06, 2022 | 74.75 | 77.10 | 73.95 | 76.08 | 76.08 | 1,221,300 |
May 05, 2022 | 77.81 | 77.81 | 73.82 | 75.41 | 75.41 | 864,200 |
May 04, 2022 | 76.10 | 77.94 | 74.64 | 77.52 | 77.52 | 729,500 |
May 03, 2022 | 75.60 | 77.28 | 75.26 | 76.25 | 76.25 | 753,600 |
May 02, 2022 | 73.46 | 75.85 | 73.30 | 75.61 | 75.61 | 1,093,400 |
Apr 29, 2022 | 77.33 | 77.41 | 73.09 | 73.39 | 73.39 | 1,347,200 |
Apr 28, 2022 | 77.25 | 77.52 | 74.60 | 77.04 | 77.04 | 1,124,800 |
Apr 27, 2022 | 73.58 | 77.14 | 73.12 | 76.79 | 76.79 | 1,806,300 |
Apr 26, 2022 | 75.84 | 75.88 | 73.02 | 73.02 | 73.02 | 1,961,300 |
Apr 25, 2022 | 77.67 | 78.43 | 74.42 | 75.66 | 75.66 | 1,642,100 |
Apr 22, 2022 | 82.26 | 82.60 | 79.28 | 79.66 | 79.66 | 1,347,500 |
Apr 21, 2022 | 86.55 | 87.44 | 82.43 | 82.70 | 82.70 | 1,521,900 |
Apr 20, 2022 | 83.45 | 86.52 | 83.18 | 86.07 | 86.07 | 1,737,800 |
Apr 19, 2022 | 80.75 | 83.01 | 80.58 | 82.68 | 82.68 | 1,147,800 |
Apr 18, 2022 | 79.88 | 81.99 | 79.43 | 80.90 | 80.90 | 1,189,600 |
Apr 14, 2022 | 77.35 | 80.71 | 76.64 | 80.37 | 80.37 | 1,438,100 |
Apr 13, 2022 | 74.21 | 77.74 | 74.21 | 77.51 | 77.51 | 1,068,100 |
Apr 12, 2022 | 74.58 | 77.20 | 74.22 | 74.30 | 74.30 | 1,268,100 |
Apr 11, 2022 | 74.64 | 75.49 | 73.75 | 73.85 | 73.85 | 897,700 |
Apr 08, 2022 | 75.63 | 76.54 | 74.37 | 74.51 | 74.51 | 1,113,100 |
Apr 07, 2022 | 76.13 | 76.96 | 73.88 | 74.96 | 74.96 | 1,652,100 |
Apr 06, 2022 | 78.74 | 79.80 | 75.40 | 76.06 | 76.06 | 1,980,200 |
Apr 05, 2022 | 81.45 | 82.36 | 80.07 | 80.08 | 80.08 | 915,600 |
Apr 04, 2022 | 82.83 | 83.50 | 80.66 | 81.04 | 81.04 | 966,500 |
Apr 01, 2022 | 81.36 | 83.50 | 80.64 | 83.20 | 83.20 | 1,730,100 |
Mar 31, 2022 | 80.06 | 82.08 | 80.00 | 80.38 | 80.38 | 1,490,800 |
Mar 30, 2022 | 80.00 | 82.08 | 79.96 | 80.49 | 80.49 | 1,452,300 |
Mar 29, 2022 | 81.64 | 82.72 | 79.26 | 80.20 | 80.20 | 1,336,400 |
Mar 28, 2022 | 79.32 | 80.51 | 78.36 | 80.39 | 80.39 | 1,107,100 |
Mar 25, 2022 | 79.17 | 79.55 | 78.07 | 79.35 | 79.35 | 1,044,400 |
Mar 24, 2022 | 78.62 | 78.95 | 76.55 | 78.74 | 78.74 | 1,155,700 |
Mar 23, 2022 | 81.66 | 83.73 | 77.59 | 78.00 | 78.00 | 2,446,600 |
Mar 22, 2022 | 78.46 | 82.24 | 78.25 | 81.89 | 81.89 | 3,328,100 |
Mar 21, 2022 | 75.14 | 78.34 | 74.15 | 78.14 | 78.14 | 3,065,200 |
Mar 18, 2022 | 74.22 | 74.51 | 73.13 | 73.57 | 73.57 | 1,627,200 |
Mar 17, 2022 | 73.79 | 75.80 | 73.37 | 74.59 | 74.59 | 977,900 |
Mar 16, 2022 | 71.47 | 73.96 | 71.47 | 73.90 | 73.90 | 994,100 |
Mar 15, 2022 | 73.11 | 73.20 | 69.63 | 70.75 | 70.75 | 1,526,600 |
Mar 14, 2022 | 75.03 | 75.56 | 72.95 | 73.51 | 73.51 | 1,175,300 |
Mar 11, 2022 | 75.93 | 76.15 | 74.17 | 74.21 | 74.21 | 880,000 |
Mar 10, 2022 | 73.18 | 75.47 | 73.08 | 75.12 | 75.12 | 1,020,600 |
Mar 09, 2022 | 74.44 | 75.13 | 72.47 | 74.63 | 74.63 | 1,682,900 |
Mar 08, 2022 | 72.17 | 74.65 | 71.27 | 72.86 | 72.86 | 1,845,400 |
Mar 07, 2022 | 76.35 | 77.91 | 72.26 | 72.32 | 72.32 | 1,980,700 |
Mar 04, 2022 | 77.67 | 77.67 | 74.51 | 75.79 | 75.79 | 2,692,300 |
Mar 03, 2022 | 79.25 | 80.21 | 76.92 | 78.17 | 78.17 | 1,823,200 |
Mar 02, 2022 | 78.33 | 78.97 | 75.28 | 78.41 | 78.41 | 1,676,300 |
Mar 01, 2022 | 73.11 | 77.43 | 72.91 | 76.98 | 76.98 | 2,895,800 |
Feb 28, 2022 | 71.36 | 72.86 | 70.87 | 72.48 | 72.48 | 2,248,900 |
Feb 25, 2022 | 68.72 | 70.70 | 68.18 | 70.65 | 70.65 | 1,721,200 |
Feb 24, 2022 | 63.36 | 68.94 | 62.85 | 68.65 | 68.65 | 1,969,800 |
Feb 23, 2022 | 64.57 | 65.91 | 64.08 | 65.27 | 65.27 | 1,938,200 |
Feb 22, 2022 | 65.88 | 66.14 | 63.19 | 63.85 | 63.85 | 1,092,600 |
Feb 18, 2022 | 67.18 | 68.07 | 66.15 | 66.53 | 66.53 | 851,800 |
Feb 17, 2022 | 67.38 | 67.82 | 66.61 | 67.35 | 67.35 | 1,038,500 |
Feb 16, 2022 | 66.30 | 68.58 | 65.72 | 68.38 | 68.38 | 934,200 |
Feb 15, 2022 | 65.25 | 66.69 | 64.69 | 66.52 | 66.52 | 730,400 |
Feb 14, 2022 | 64.75 | 65.52 | 64.14 | 64.71 | 64.71 | 732,200 |
Feb 11, 2022 | 65.70 | 66.71 | 64.52 | 65.21 | 65.21 | 694,600 |
Feb 10, 2022 | 65.52 | 67.37 | 64.63 | 64.85 | 64.85 | 766,600 |
Feb 09, 2022 | 64.87 | 66.28 | 64.78 | 66.12 | 66.12 | 1,013,100 |
Feb 08, 2022 | 62.51 | 63.86 | 62.09 | 63.64 | 63.64 | 909,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |