Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | - | - | - | - | - | - |
Jul 06, 2022 | 54.46 | 55.45 | 52.40 | 53.65 | 53.65 | 91,496,000 |
Jul 05, 2022 | 59.98 | 60.94 | 54.62 | 54.66 | 54.66 | 112,291,900 |
Jul 01, 2022 | 59.62 | 60.84 | 57.37 | 57.62 | 57.62 | 105,020,700 |
Jun 30, 2022 | 58.48 | 61.47 | 56.62 | 58.84 | 58.84 | 140,931,900 |
Jun 29, 2022 | 56.92 | 58.43 | 55.71 | 56.65 | 56.65 | 111,875,200 |
Jun 28, 2022 | 51.78 | 56.91 | 50.34 | 56.77 | 56.77 | 117,353,400 |
Jun 27, 2022 | 50.18 | 52.64 | 49.91 | 52.00 | 52.00 | 84,310,800 |
Jun 24, 2022 | 55.07 | 55.19 | 51.00 | 51.01 | 51.01 | 86,340,600 |
Jun 23, 2022 | 57.80 | 59.64 | 56.22 | 56.85 | 56.85 | 100,782,900 |
Jun 22, 2022 | 60.79 | 61.14 | 56.56 | 59.39 | 59.39 | 101,489,000 |
Jun 21, 2022 | 60.76 | 60.83 | 57.50 | 59.18 | 59.18 | 81,902,800 |
Jun 17, 2022 | 65.78 | 67.04 | 62.09 | 63.96 | 63.96 | 122,680,700 |
Jun 16, 2022 | 63.75 | 67.69 | 63.43 | 66.09 | 66.09 | 130,106,000 |
Jun 15, 2022 | 61.52 | 63.48 | 56.38 | 59.17 | 59.17 | 142,022,600 |
Jun 14, 2022 | 62.67 | 65.76 | 62.03 | 63.83 | 63.83 | 120,578,700 |
Jun 13, 2022 | 61.81 | 64.84 | 60.26 | 64.21 | 64.21 | 155,730,000 |
Jun 10, 2022 | 53.97 | 56.68 | 53.36 | 56.52 | 56.52 | 138,626,700 |
Jun 09, 2022 | 48.04 | 51.11 | 46.60 | 51.03 | 51.03 | 111,875,400 |
Jun 08, 2022 | 46.61 | 47.62 | 45.38 | 47.20 | 47.20 | 76,082,800 |
Jun 07, 2022 | 49.06 | 49.57 | 45.87 | 46.25 | 46.25 | 96,093,900 |
Jun 06, 2022 | 45.81 | 48.22 | 45.05 | 47.45 | 47.45 | 99,605,400 |
Jun 03, 2022 | 46.75 | 48.50 | 46.13 | 47.96 | 47.96 | 124,734,500 |
Jun 02, 2022 | 49.01 | 49.70 | 44.40 | 44.50 | 44.50 | 110,786,800 |
Jun 01, 2022 | 46.39 | 49.50 | 45.39 | 48.50 | 48.50 | 125,293,600 |
May 31, 2022 | 47.02 | 49.21 | 46.02 | 47.31 | 47.31 | 122,783,200 |
May 27, 2022 | 50.47 | 50.52 | 46.97 | 47.01 | 47.01 | 97,902,900 |
May 26, 2022 | 57.33 | 57.52 | 51.22 | 52.16 | 52.16 | 99,084,900 |
May 25, 2022 | 60.32 | 60.46 | 55.55 | 56.90 | 56.90 | 109,383,100 |
May 24, 2022 | 58.88 | 62.23 | 58.46 | 59.34 | 59.34 | 138,480,300 |
May 23, 2022 | 58.10 | 59.59 | 55.60 | 55.81 | 55.81 | 110,904,800 |
May 20, 2022 | 56.04 | 63.86 | 55.64 | 58.73 | 58.73 | 171,717,700 |
May 19, 2022 | 58.41 | 59.40 | 55.34 | 58.26 | 58.26 | 160,100,000 |
May 18, 2022 | 52.20 | 57.92 | 51.84 | 57.21 | 57.21 | 130,385,400 |
May 17, 2022 | 50.87 | 52.99 | 49.73 | 49.95 | 49.95 | 119,601,400 |
May 16, 2022 | 53.25 | 54.80 | 52.17 | 54.05 | 54.05 | 110,100,300 |
May 13, 2022 | 56.11 | 57.11 | 51.68 | 52.44 | 52.44 | 126,441,200 |
May 12, 2022 | 61.11 | 62.61 | 56.09 | 58.76 | 58.76 | 175,686,300 |
May 11, 2022 | 54.92 | 58.92 | 51.91 | 58.43 | 58.43 | 174,538,300 |
May 10, 2022 | 51.56 | 56.02 | 50.88 | 53.65 | 53.65 | 188,946,300 |
May 09, 2022 | 52.67 | 56.39 | 51.45 | 55.61 | 55.61 | 165,115,800 |
May 06, 2022 | 49.10 | 51.79 | 47.17 | 49.81 | 49.81 | 200,645,100 |
May 05, 2022 | 43.53 | 49.41 | 43.48 | 47.95 | 47.95 | 175,236,700 |
May 04, 2022 | 46.33 | 48.71 | 41.53 | 41.79 | 41.79 | 164,507,800 |
May 03, 2022 | 46.70 | 47.79 | 45.52 | 46.53 | 46.53 | 119,154,300 |
May 02, 2022 | 49.36 | 50.87 | 46.60 | 46.64 | 46.64 | 160,719,500 |
Apr 29, 2022 | 45.04 | 49.41 | 43.62 | 49.03 | 49.03 | 125,386,700 |
Apr 28, 2022 | 46.12 | 48.11 | 42.45 | 43.35 | 43.35 | 143,093,500 |
Apr 27, 2022 | 48.26 | 49.28 | 45.66 | 48.46 | 48.46 | 145,748,500 |
Apr 26, 2022 | 44.22 | 48.41 | 44.15 | 48.20 | 48.20 | 126,930,400 |
Apr 25, 2022 | 45.84 | 46.37 | 43.26 | 43.38 | 43.38 | 135,532,900 |
Apr 22, 2022 | 41.80 | 45.30 | 41.32 | 45.14 | 45.14 | 123,520,900 |
Apr 21, 2022 | 38.02 | 42.18 | 37.10 | 41.80 | 41.80 | 115,767,300 |
Apr 20, 2022 | 37.45 | 39.81 | 37.32 | 39.44 | 39.44 | 89,420,400 |
Apr 19, 2022 | 40.69 | 41.06 | 37.54 | 37.77 | 37.77 | 74,698,700 |
Apr 18, 2022 | 40.93 | 41.50 | 39.60 | 40.38 | 40.38 | 87,720,900 |
Apr 14, 2022 | 37.91 | 40.62 | 37.72 | 40.54 | 40.54 | 81,346,000 |
Apr 13, 2022 | 40.29 | 40.55 | 37.57 | 37.96 | 37.96 | 79,275,700 |
Apr 12, 2022 | 38.17 | 40.91 | 37.51 | 40.39 | 40.39 | 110,349,200 |
Apr 11, 2022 | 38.66 | 40.00 | 38.34 | 39.84 | 39.84 | 84,370,600 |
Apr 08, 2022 | 36.29 | 37.44 | 36.06 | 37.20 | 37.20 | 86,242,100 |
Apr 07, 2022 | 36.31 | 37.41 | 35.06 | 35.74 | 35.74 | 102,513,500 |
Apr 06, 2022 | 35.34 | 36.77 | 35.02 | 35.98 | 35.98 | 122,475,800 |
Apr 05, 2022 | 32.07 | 34.10 | 31.89 | 33.77 | 33.77 | 80,040,400 |
Apr 04, 2022 | 33.54 | 33.62 | 31.70 | 31.71 | 31.71 | 57,950,800 |
Apr 01, 2022 | 33.51 | 34.70 | 33.28 | 33.78 | 33.78 | 90,230,100 |
Mar 31, 2022 | 32.35 | 33.81 | 32.25 | 33.67 | 33.67 | 85,437,900 |
Mar 30, 2022 | 31.83 | 32.78 | 31.40 | 32.32 | 32.32 | 87,468,800 |
Mar 29, 2022 | 31.98 | 32.73 | 31.17 | 31.37 | 31.37 | 88,274,800 |
Mar 28, 2022 | 34.67 | 35.04 | 33.02 | 33.06 | 33.06 | 79,927,900 |
Mar 25, 2022 | 34.62 | 35.94 | 34.29 | 34.65 | 34.65 | 96,614,300 |
Mar 24, 2022 | 36.42 | 37.12 | 34.57 | 34.59 | 34.59 | 82,548,600 |
Mar 23, 2022 | 36.40 | 37.05 | 35.30 | 37.03 | 37.03 | 100,273,700 |
Mar 22, 2022 | 37.57 | 37.70 | 35.23 | 35.53 | 35.53 | 85,809,900 |
Mar 21, 2022 | 37.71 | 39.18 | 36.98 | 37.74 | 37.74 | 103,676,800 |
Mar 18, 2022 | 40.49 | 40.90 | 37.33 | 37.49 | 37.49 | 99,293,100 |
Mar 17, 2022 | 42.11 | 42.59 | 39.90 | 39.92 | 39.92 | 73,438,700 |
Mar 16, 2022 | 44.90 | 46.46 | 41.35 | 41.38 | 41.38 | 114,095,200 |
Mar 15, 2022 | 50.13 | 50.91 | 46.20 | 46.64 | 46.64 | 90,186,400 |
Mar 14, 2022 | 49.22 | 51.75 | 47.64 | 51.39 | 51.39 | 82,609,100 |
Mar 11, 2022 | 44.54 | 48.83 | 44.39 | 48.54 | 48.54 | 74,227,300 |
Mar 10, 2022 | 45.97 | 47.60 | 45.29 | 45.77 | 45.77 | 80,071,000 |
Mar 09, 2022 | 45.80 | 47.03 | 43.68 | 44.36 | 44.36 | 88,420,700 |
Mar 08, 2022 | 49.36 | 51.22 | 45.20 | 49.67 | 49.67 | 132,516,200 |
Mar 07, 2022 | 44.11 | 49.09 | 43.66 | 49.01 | 49.01 | 101,086,600 |
Mar 04, 2022 | 43.18 | 45.00 | 42.64 | 44.11 | 44.11 | 96,438,400 |
Mar 03, 2022 | 39.59 | 42.94 | 39.55 | 42.27 | 42.27 | 89,501,400 |
Mar 02, 2022 | 42.12 | 43.17 | 40.06 | 40.58 | 40.58 | 81,972,200 |
Mar 01, 2022 | 41.19 | 43.58 | 40.38 | 42.65 | 42.65 | 113,057,500 |
Feb 28, 2022 | 42.35 | 42.78 | 40.20 | 40.73 | 40.73 | 112,716,700 |
Feb 25, 2022 | 42.90 | 44.40 | 41.13 | 41.17 | 41.17 | 85,345,700 |
Feb 24, 2022 | 52.70 | 52.87 | 42.99 | 43.32 | 43.32 | 148,350,500 |
Feb 23, 2022 | 43.37 | 48.19 | 43.02 | 48.01 | 48.01 | 105,118,500 |
Feb 22, 2022 | 44.49 | 46.07 | 42.37 | 44.60 | 44.60 | 112,824,300 |
Feb 18, 2022 | 41.55 | 44.20 | 41.41 | 43.29 | 43.29 | 117,893,400 |
Feb 17, 2022 | 39.55 | 42.04 | 39.31 | 41.89 | 41.89 | 78,147,400 |
Feb 16, 2022 | 39.15 | 40.20 | 38.13 | 38.48 | 38.48 | 80,272,500 |
Feb 15, 2022 | 39.60 | 39.99 | 38.36 | 38.45 | 38.45 | 81,431,800 |
Feb 14, 2022 | 41.92 | 42.83 | 40.28 | 41.52 | 41.52 | 110,240,100 |
Feb 11, 2022 | 38.06 | 42.08 | 37.53 | 41.62 | 41.62 | 117,986,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |