Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 66.39 | 69.75 | 66.06 | 68.75 | 68.75 | 7,675,618 |
Jun 23, 2022 | 62.79 | 66.05 | 61.78 | 65.70 | 65.70 | 6,007,700 |
Jun 22, 2022 | 59.25 | 63.38 | 58.52 | 62.05 | 62.05 | 5,174,600 |
Jun 21, 2022 | 60.76 | 63.41 | 59.48 | 59.55 | 59.55 | 7,079,200 |
Jun 17, 2022 | 56.42 | 61.45 | 56.42 | 60.55 | 60.55 | 6,515,900 |
Jun 16, 2022 | 57.79 | 59.24 | 55.96 | 56.81 | 56.81 | 7,732,300 |
Jun 15, 2022 | 57.82 | 61.62 | 57.32 | 60.47 | 60.47 | 8,909,300 |
Jun 14, 2022 | 59.98 | 60.33 | 57.14 | 57.28 | 57.28 | 7,000,300 |
Jun 13, 2022 | 62.50 | 63.30 | 58.00 | 59.12 | 59.12 | 14,979,900 |
Jun 10, 2022 | 66.50 | 69.85 | 64.30 | 65.93 | 65.93 | 41,703,600 |
Jun 09, 2022 | 89.44 | 91.67 | 87.33 | 87.36 | 87.36 | 12,549,200 |
Jun 08, 2022 | 90.00 | 92.04 | 88.71 | 90.10 | 90.10 | 5,663,700 |
Jun 07, 2022 | 82.45 | 88.03 | 82.16 | 87.74 | 87.74 | 3,520,100 |
Jun 06, 2022 | 86.04 | 87.61 | 82.64 | 84.26 | 84.26 | 2,283,800 |
Jun 03, 2022 | 84.53 | 86.13 | 82.78 | 83.78 | 83.78 | 2,558,400 |
Jun 02, 2022 | 82.24 | 88.28 | 81.80 | 87.63 | 87.63 | 2,785,800 |
Jun 01, 2022 | 85.32 | 87.44 | 81.28 | 82.12 | 82.12 | 2,369,800 |
May 31, 2022 | 86.24 | 87.26 | 82.00 | 83.91 | 83.91 | 5,292,400 |
May 27, 2022 | 81.62 | 86.66 | 81.62 | 86.24 | 86.24 | 3,413,700 |
May 26, 2022 | 76.50 | 81.88 | 75.93 | 80.81 | 80.81 | 3,546,800 |
May 25, 2022 | 71.13 | 78.77 | 71.13 | 77.70 | 77.70 | 3,867,200 |
May 24, 2022 | 76.94 | 77.17 | 69.79 | 71.73 | 71.73 | 4,320,100 |
May 23, 2022 | 76.58 | 78.33 | 74.47 | 78.27 | 78.27 | 2,787,700 |
May 20, 2022 | 79.64 | 80.95 | 72.84 | 76.75 | 76.75 | 4,609,800 |
May 19, 2022 | 73.60 | 80.16 | 72.55 | 78.18 | 78.18 | 5,308,600 |
May 18, 2022 | 73.88 | 76.12 | 71.91 | 72.76 | 72.76 | 2,963,200 |
May 17, 2022 | 76.76 | 79.57 | 72.14 | 75.25 | 75.25 | 5,004,500 |
May 16, 2022 | 77.30 | 79.78 | 74.18 | 74.49 | 74.49 | 3,522,500 |
May 13, 2022 | 72.66 | 80.78 | 72.51 | 79.17 | 79.17 | 6,171,500 |
May 12, 2022 | 65.74 | 72.15 | 64.84 | 69.84 | 69.84 | 5,274,900 |
May 11, 2022 | 69.74 | 73.02 | 67.02 | 67.60 | 67.60 | 6,200,400 |
May 10, 2022 | 71.10 | 73.00 | 66.00 | 70.29 | 70.29 | 6,019,000 |
May 09, 2022 | 72.47 | 73.84 | 67.92 | 68.63 | 68.63 | 5,426,100 |
May 06, 2022 | 79.78 | 80.02 | 74.14 | 74.57 | 74.57 | 4,415,500 |
May 05, 2022 | 86.86 | 86.86 | 79.16 | 80.93 | 80.93 | 3,479,000 |
May 04, 2022 | 84.70 | 88.58 | 79.10 | 88.51 | 88.51 | 4,250,200 |
May 03, 2022 | 81.36 | 86.75 | 81.09 | 83.94 | 83.94 | 3,567,800 |
May 02, 2022 | 80.73 | 86.00 | 80.44 | 85.83 | 85.83 | 3,291,500 |
Apr 29, 2022 | 84.56 | 87.55 | 80.89 | 81.00 | 81.00 | 2,877,500 |
Apr 28, 2022 | 83.91 | 86.74 | 80.63 | 85.37 | 85.37 | 3,888,900 |
Apr 27, 2022 | 84.33 | 86.58 | 81.13 | 82.71 | 82.71 | 3,561,900 |
Apr 26, 2022 | 89.15 | 89.67 | 84.08 | 84.39 | 84.39 | 4,242,600 |
Apr 25, 2022 | 85.35 | 91.07 | 85.19 | 89.95 | 89.95 | 3,722,600 |
Apr 22, 2022 | 88.04 | 90.37 | 84.71 | 86.33 | 86.33 | 3,777,800 |
Apr 21, 2022 | 94.81 | 96.20 | 86.75 | 87.42 | 87.42 | 4,749,400 |
Apr 20, 2022 | 101.73 | 101.87 | 92.37 | 92.74 | 92.74 | 4,841,700 |
Apr 19, 2022 | 95.91 | 102.94 | 94.61 | 102.03 | 102.03 | 4,051,800 |
Apr 18, 2022 | 99.14 | 99.24 | 93.84 | 96.32 | 96.32 | 3,870,900 |
Apr 14, 2022 | 104.45 | 104.93 | 99.23 | 99.53 | 99.53 | 2,987,600 |
Apr 13, 2022 | 98.50 | 105.05 | 97.99 | 104.56 | 104.56 | 3,634,000 |
Apr 12, 2022 | 103.52 | 105.41 | 97.63 | 98.76 | 98.76 | 3,658,200 |
Apr 11, 2022 | 100.24 | 102.88 | 97.18 | 101.71 | 101.71 | 3,262,200 |
Apr 08, 2022 | 101.84 | 104.94 | 100.59 | 101.95 | 101.95 | 3,902,500 |
Apr 07, 2022 | 102.24 | 105.50 | 100.01 | 102.72 | 102.72 | 4,207,300 |
Apr 06, 2022 | 105.65 | 105.94 | 100.81 | 102.70 | 102.70 | 5,946,300 |
Apr 05, 2022 | 111.30 | 113.00 | 106.38 | 107.37 | 107.37 | 4,110,300 |
Apr 04, 2022 | 109.64 | 113.67 | 108.70 | 112.28 | 112.28 | 3,467,700 |
Apr 01, 2022 | 107.00 | 111.47 | 106.70 | 108.63 | 108.63 | 4,242,400 |
Mar 31, 2022 | 107.08 | 109.90 | 105.65 | 107.12 | 107.12 | 4,000,300 |
Mar 30, 2022 | 109.26 | 111.74 | 106.63 | 107.95 | 107.95 | 4,429,000 |
Mar 29, 2022 | 106.47 | 111.99 | 104.10 | 111.24 | 111.24 | 6,306,600 |
Mar 28, 2022 | 100.90 | 105.05 | 98.81 | 104.67 | 104.67 | 5,170,000 |
Mar 25, 2022 | 104.22 | 104.46 | 98.37 | 100.45 | 100.45 | 6,001,200 |
Mar 24, 2022 | 101.09 | 104.70 | 98.14 | 104.55 | 104.55 | 6,654,300 |
Mar 23, 2022 | 98.17 | 102.61 | 94.72 | 100.17 | 100.17 | 6,228,800 |
Mar 22, 2022 | 94.12 | 102.05 | 94.00 | 99.45 | 99.45 | 5,869,500 |
Mar 21, 2022 | 94.21 | 100.06 | 93.01 | 95.86 | 95.86 | 8,118,700 |
Mar 18, 2022 | 88.28 | 96.97 | 88.27 | 95.51 | 95.51 | 11,799,300 |
Mar 17, 2022 | 82.74 | 88.04 | 82.25 | 87.26 | 87.26 | 6,891,500 |
Mar 16, 2022 | 78.35 | 83.46 | 77.77 | 83.17 | 83.17 | 10,955,100 |
Mar 15, 2022 | 73.30 | 77.19 | 72.52 | 76.64 | 76.64 | 8,366,200 |
Mar 14, 2022 | 73.17 | 75.74 | 71.79 | 73.24 | 73.24 | 11,239,900 |
Mar 11, 2022 | 76.70 | 77.81 | 71.00 | 75.01 | 75.01 | 44,966,800 |
Mar 10, 2022 | 94.91 | 96.00 | 91.92 | 93.88 | 93.88 | 11,519,600 |
Mar 09, 2022 | 95.95 | 100.24 | 95.49 | 98.05 | 98.05 | 5,176,800 |
Mar 08, 2022 | 95.00 | 96.96 | 90.90 | 91.98 | 91.98 | 5,917,100 |
Mar 07, 2022 | 102.27 | 103.74 | 95.05 | 95.06 | 95.06 | 6,581,000 |
Mar 04, 2022 | 108.70 | 110.37 | 101.20 | 101.38 | 101.38 | 5,271,600 |
Mar 03, 2022 | 115.90 | 115.90 | 107.50 | 108.66 | 108.66 | 3,760,000 |
Mar 02, 2022 | 117.96 | 118.15 | 109.52 | 114.40 | 114.40 | 4,833,700 |
Mar 01, 2022 | 117.55 | 123.50 | 117.02 | 117.90 | 117.90 | 3,841,300 |
Feb 28, 2022 | 114.54 | 118.92 | 114.15 | 118.43 | 118.43 | 4,859,200 |
Feb 25, 2022 | 114.44 | 115.22 | 109.69 | 115.07 | 115.07 | 3,924,300 |
Feb 24, 2022 | 101.12 | 113.98 | 100.00 | 113.56 | 113.56 | 4,761,100 |
Feb 23, 2022 | 112.01 | 112.34 | 106.31 | 106.35 | 106.35 | 2,576,800 |
Feb 22, 2022 | 108.04 | 114.50 | 108.02 | 110.99 | 110.99 | 3,990,200 |
Feb 18, 2022 | 115.00 | 116.11 | 109.28 | 110.28 | 110.28 | 4,304,300 |
Feb 17, 2022 | 118.61 | 120.61 | 114.19 | 115.00 | 115.00 | 3,190,600 |
Feb 16, 2022 | 123.15 | 123.92 | 118.51 | 120.14 | 120.14 | 3,459,800 |
Feb 15, 2022 | 123.60 | 125.93 | 121.35 | 125.57 | 125.57 | 1,952,600 |
Feb 14, 2022 | 122.63 | 125.11 | 120.41 | 120.78 | 120.78 | 2,628,700 |
Feb 11, 2022 | 127.40 | 129.05 | 121.18 | 122.48 | 122.48 | 2,905,100 |
Feb 10, 2022 | 124.50 | 131.91 | 123.20 | 127.22 | 127.22 | 3,967,200 |
Feb 09, 2022 | 123.90 | 128.28 | 121.60 | 128.16 | 128.16 | 3,712,200 |
Feb 08, 2022 | 117.14 | 122.36 | 116.50 | 121.87 | 121.87 | 3,186,100 |
Feb 07, 2022 | 118.51 | 123.34 | 118.14 | 118.41 | 118.41 | 3,041,600 |
Feb 04, 2022 | 114.43 | 119.87 | 113.85 | 118.46 | 118.46 | 3,661,400 |
Feb 03, 2022 | 118.06 | 120.29 | 113.74 | 114.24 | 114.24 | 3,351,400 |
Feb 02, 2022 | 127.29 | 127.29 | 120.06 | 121.57 | 121.57 | 3,664,000 |
Feb 01, 2022 | 127.59 | 128.29 | 123.56 | 127.50 | 127.50 | 2,688,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |