Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 53.60 | 55.62 | 50.39 | 51.54 | 51.54 | 638,206,016 |
Jun 30, 2022 | 53.45 | 53.74 | 50.41 | 53.65 | 53.65 | 632,075,268 |
Jun 29, 2022 | 52.81 | 54.23 | 51.79 | 53.42 | 53.42 | 557,459,009 |
Jun 28, 2022 | 55.91 | 56.72 | 52.75 | 52.81 | 52.81 | 519,374,670 |
Jun 27, 2022 | 56.86 | 58.51 | 55.25 | 55.93 | 55.93 | 456,437,012 |
Jun 26, 2022 | 58.96 | 60.30 | 56.88 | 56.88 | 56.88 | 486,759,815 |
Jun 25, 2022 | 55.99 | 59.53 | 55.08 | 58.97 | 58.97 | 560,628,121 |
Jun 24, 2022 | 55.76 | 56.96 | 54.88 | 55.99 | 55.99 | 589,158,085 |
Jun 23, 2022 | 52.11 | 56.44 | 52.05 | 55.76 | 55.76 | 675,234,042 |
Jun 22, 2022 | 53.52 | 53.57 | 50.78 | 52.11 | 52.11 | 571,710,882 |
Jun 21, 2022 | 52.90 | 55.45 | 52.14 | 53.51 | 53.51 | 683,095,131 |
Jun 20, 2022 | 54.32 | 54.37 | 51.61 | 52.91 | 52.91 | 867,331,545 |
Jun 19, 2022 | 47.24 | 55.68 | 45.20 | 54.32 | 54.32 | 1,408,560,758 |
Jun 18, 2022 | 47.68 | 48.21 | 41.94 | 47.25 | 47.25 | 878,504,763 |
Jun 17, 2022 | 44.71 | 48.26 | 44.58 | 47.68 | 47.68 | 624,241,753 |
Jun 16, 2022 | 50.52 | 50.88 | 44.33 | 44.70 | 44.70 | 754,689,123 |
Jun 15, 2022 | 46.13 | 50.64 | 41.90 | 50.49 | 50.49 | 1,082,980,140 |
Jun 14, 2022 | 43.31 | 46.13 | 40.68 | 46.13 | 46.13 | 1,038,406,218 |
Jun 13, 2022 | 48.21 | 48.21 | 41.63 | 43.30 | 43.30 | 1,135,771,941 |
Jun 12, 2022 | 52.31 | 52.59 | 48.13 | 48.23 | 48.23 | 674,269,221 |
Jun 11, 2022 | 56.67 | 57.68 | 52.23 | 52.29 | 52.29 | 735,247,033 |
Jun 10, 2022 | 60.21 | 60.21 | 56.48 | 56.66 | 56.66 | 631,581,518 |
Jun 09, 2022 | 61.54 | 62.29 | 59.84 | 60.22 | 60.22 | 461,393,198 |
Jun 08, 2022 | 63.90 | 64.25 | 61.55 | 61.55 | 61.55 | 590,606,981 |
Jun 07, 2022 | 64.42 | 65.33 | 60.56 | 63.91 | 63.91 | 578,504,158 |
Jun 06, 2022 | 63.21 | 66.29 | 63.09 | 64.42 | 64.42 | 500,130,108 |
Jun 05, 2022 | 63.75 | 63.78 | 62.06 | 63.21 | 63.21 | 358,399,957 |
Jun 04, 2022 | 62.66 | 64.21 | 61.73 | 63.75 | 63.75 | 365,451,394 |
Jun 03, 2022 | 64.46 | 64.76 | 61.79 | 62.66 | 62.66 | 445,994,255 |
Jun 02, 2022 | 62.96 | 64.61 | 62.39 | 64.45 | 64.45 | 497,215,110 |
Jun 01, 2022 | 68.42 | 70.08 | 62.55 | 62.97 | 62.97 | 754,343,388 |
May 31, 2022 | 69.11 | 69.56 | 67.18 | 68.41 | 68.41 | 532,691,935 |
May 30, 2022 | 63.75 | 69.30 | 63.41 | 69.12 | 69.12 | 587,913,790 |
May 29, 2022 | 63.06 | 64.27 | 62.11 | 63.75 | 63.75 | 418,602,793 |
May 28, 2022 | 61.56 | 62.69 | 61.56 | 62.31 | 62.31 | 615,552,947 |
May 27, 2022 | 63.80 | 63.93 | 61.29 | 61.56 | 61.56 | 646,210,455 |
May 26, 2022 | 68.32 | 68.71 | 61.34 | 63.83 | 63.83 | 721,052,783 |
May 25, 2022 | 70.32 | 71.44 | 68.29 | 68.31 | 68.31 | 529,431,480 |
May 24, 2022 | 69.01 | 70.54 | 67.68 | 70.32 | 70.32 | 588,236,113 |
May 23, 2022 | 71.76 | 73.74 | 68.99 | 69.01 | 69.01 | 736,854,342 |
May 22, 2022 | 69.71 | 72.30 | 69.53 | 71.77 | 71.77 | 449,155,414 |
May 21, 2022 | 68.65 | 70.43 | 68.17 | 69.71 | 69.71 | 449,401,029 |
May 20, 2022 | 72.08 | 72.91 | 67.10 | 68.66 | 68.66 | 729,408,177 |
May 19, 2022 | 66.39 | 72.20 | 65.18 | 72.10 | 72.10 | 801,021,670 |
May 18, 2022 | 72.97 | 74.04 | 66.42 | 66.42 | 66.42 | 756,026,173 |
May 17, 2022 | 67.21 | 73.51 | 67.21 | 72.97 | 72.97 | 802,347,484 |
May 16, 2022 | 71.52 | 71.52 | 65.46 | 67.21 | 67.21 | 722,439,504 |
May 15, 2022 | 68.94 | 71.53 | 66.56 | 71.53 | 71.53 | 741,432,120 |
May 14, 2022 | 67.95 | 70.00 | 64.62 | 68.95 | 68.95 | 743,433,183 |
May 13, 2022 | 64.38 | 72.84 | 63.49 | 67.96 | 67.96 | 1,140,599,762 |
May 12, 2022 | 66.41 | 69.26 | 55.32 | 64.40 | 64.40 | 1,925,404,691 |
May 11, 2022 | 80.21 | 82.39 | 65.52 | 66.39 | 66.39 | 1,899,877,236 |
May 10, 2022 | 77.83 | 84.62 | 74.82 | 80.23 | 80.23 | 1,720,920,553 |
May 09, 2022 | 93.98 | 94.78 | 77.96 | 77.96 | 77.96 | 1,207,155,617 |
May 08, 2022 | 94.57 | 95.58 | 92.00 | 93.98 | 93.98 | 729,348,318 |
May 07, 2022 | 96.79 | 97.04 | 93.35 | 94.57 | 94.57 | 551,811,127 |
May 06, 2022 | 96.91 | 98.21 | 94.09 | 96.79 | 96.79 | 769,940,452 |
May 05, 2022 | 106.27 | 106.71 | 95.53 | 96.92 | 96.92 | 842,334,241 |
May 04, 2022 | 99.34 | 106.80 | 99.27 | 106.27 | 106.27 | 768,693,782 |
May 03, 2022 | 100.70 | 101.27 | 97.84 | 99.34 | 99.34 | 542,363,905 |
May 02, 2022 | 99.43 | 101.51 | 98.61 | 100.69 | 100.69 | 613,922,891 |
May 01, 2022 | 96.17 | 99.78 | 95.48 | 99.44 | 99.44 | 592,413,785 |
Apr 30, 2022 | 100.38 | 101.41 | 95.95 | 96.17 | 96.17 | 604,900,808 |
Apr 29, 2022 | 103.32 | 104.02 | 99.04 | 100.38 | 100.38 | 861,249,271 |
Apr 28, 2022 | 100.54 | 104.09 | 100.01 | 103.32 | 103.32 | 780,434,505 |
Apr 27, 2022 | 98.41 | 101.74 | 98.22 | 100.54 | 100.54 | 692,599,516 |
Apr 26, 2022 | 104.67 | 105.17 | 97.59 | 98.40 | 98.40 | 702,800,418 |
Apr 25, 2022 | 104.62 | 104.76 | 99.51 | 104.69 | 104.69 | 802,054,036 |
Apr 24, 2022 | 105.49 | 105.93 | 104.11 | 104.62 | 104.62 | 487,505,921 |
Apr 23, 2022 | 105.60 | 107.13 | 105.32 | 105.50 | 105.50 | 502,713,461 |
Apr 22, 2022 | 107.00 | 108.34 | 105.55 | 105.60 | 105.60 | 668,097,133 |
Apr 21, 2022 | 111.98 | 114.22 | 106.30 | 107.00 | 107.00 | 747,220,318 |
Apr 20, 2022 | 113.82 | 113.92 | 111.04 | 111.98 | 111.98 | 669,392,298 |
Apr 19, 2022 | 111.23 | 113.99 | 110.83 | 113.81 | 113.81 | 653,731,832 |
Apr 18, 2022 | 109.04 | 111.33 | 105.70 | 111.23 | 111.23 | 810,603,033 |
Apr 17, 2022 | 114.40 | 114.97 | 108.76 | 109.04 | 109.04 | 673,093,200 |
Apr 16, 2022 | 111.11 | 114.54 | 110.54 | 114.43 | 114.43 | 639,352,139 |
Apr 15, 2022 | 107.41 | 112.63 | 107.40 | 111.11 | 111.11 | 802,528,770 |
Apr 14, 2022 | 110.48 | 112.11 | 106.39 | 107.41 | 107.41 | 736,401,323 |
Apr 13, 2022 | 104.82 | 110.67 | 104.24 | 110.48 | 110.48 | 806,829,114 |
Apr 12, 2022 | 102.64 | 105.67 | 102.25 | 104.83 | 104.83 | 638,546,461 |
Apr 11, 2022 | 111.15 | 111.15 | 102.60 | 102.61 | 102.61 | 807,193,871 |
Apr 10, 2022 | 112.78 | 114.37 | 111.17 | 111.17 | 111.17 | 510,044,015 |
Apr 09, 2022 | 110.88 | 112.79 | 110.57 | 112.78 | 112.78 | 519,806,313 |
Apr 08, 2022 | 114.24 | 115.08 | 110.62 | 110.88 | 110.88 | 747,638,227 |
Apr 07, 2022 | 112.47 | 114.88 | 111.47 | 114.23 | 114.23 | 635,873,842 |
Apr 06, 2022 | 123.20 | 123.25 | 112.46 | 112.46 | 112.46 | 1,017,954,203 |
Apr 05, 2022 | 124.86 | 127.07 | 123.20 | 123.21 | 123.21 | 662,578,353 |
Apr 04, 2022 | 128.91 | 128.91 | 122.11 | 124.86 | 124.86 | 849,319,392 |
Apr 03, 2022 | 124.90 | 129.31 | 124.22 | 128.95 | 128.95 | 676,091,829 |
Apr 02, 2022 | 124.88 | 128.10 | 124.47 | 124.92 | 124.92 | 761,262,628 |
Apr 01, 2022 | 123.73 | 125.97 | 120.12 | 124.88 | 124.88 | 854,575,075 |
Mar 31, 2022 | 131.17 | 132.78 | 122.52 | 123.72 | 123.72 | 1,352,615,724 |
Mar 30, 2022 | 130.05 | 133.91 | 127.10 | 131.17 | 131.17 | 928,949,835 |
Mar 29, 2022 | 127.91 | 131.79 | 127.73 | 130.06 | 130.06 | 837,905,297 |
Mar 28, 2022 | 129.40 | 132.41 | 127.85 | 127.94 | 127.94 | 943,699,101 |
Mar 27, 2022 | 124.89 | 129.40 | 123.68 | 129.40 | 129.40 | 740,569,100 |
Mar 26, 2022 | 124.07 | 125.36 | 122.29 | 124.88 | 124.88 | 560,151,992 |
Mar 25, 2022 | 126.58 | 127.09 | 122.38 | 124.07 | 124.07 | 822,120,492 |
Mar 24, 2022 | 122.47 | 127.29 | 120.85 | 126.58 | 126.58 | 1,007,870,447 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |