Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
Aug 12, 2022 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Aug 11, 2022 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
Aug 10, 2022 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Aug 09, 2022 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Aug 08, 2022 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Aug 05, 2022 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Aug 04, 2022 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Aug 03, 2022 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Aug 02, 2022 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Aug 01, 2022 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Jul 29, 2022 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Jul 28, 2022 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Jul 27, 2022 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Jul 26, 2022 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
Jul 25, 2022 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Jul 22, 2022 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Jul 21, 2022 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Jul 20, 2022 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Jul 19, 2022 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Jul 18, 2022 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Jul 15, 2022 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Jul 14, 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Jul 13, 2022 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Jul 12, 2022 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Jul 11, 2022 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
Jul 08, 2022 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Jul 07, 2022 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Jul 06, 2022 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Jul 05, 2022 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
Jul 04, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Jun 30, 2022 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
Jun 29, 2022 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Jun 28, 2022 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Jun 27, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Jun 24, 2022 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Jun 23, 2022 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Jun 22, 2022 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Jun 21, 2022 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
Jun 20, 2022 | - | - | - | - | - | - |
Jun 17, 2022 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
Jun 16, 2022 | 82.60 | 82.61 | 82.60 | 82.61 | 82.61 | - |
Jun 15, 2022 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Jun 14, 2022 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Jun 13, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Jun 10, 2022 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
Jun 09, 2022 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Jun 08, 2022 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
Jun 07, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Jun 06, 2022 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
Jun 03, 2022 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Jun 02, 2022 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Jun 01, 2022 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
May 31, 2022 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
May 30, 2022 | - | - | - | - | - | - |
May 27, 2022 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
May 26, 2022 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
May 25, 2022 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
May 24, 2022 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
May 23, 2022 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
May 20, 2022 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
May 19, 2022 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
May 18, 2022 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
May 17, 2022 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
May 16, 2022 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
May 13, 2022 | 77.15 | 77.16 | 77.15 | 77.16 | 77.16 | - |
May 12, 2022 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
May 11, 2022 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
May 10, 2022 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
May 09, 2022 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
May 06, 2022 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
May 05, 2022 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
May 04, 2022 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
May 03, 2022 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
May 02, 2022 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Apr 29, 2022 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Apr 28, 2022 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Apr 27, 2022 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Apr 26, 2022 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Apr 25, 2022 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Apr 22, 2022 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
Apr 21, 2022 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Apr 20, 2022 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Apr 19, 2022 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Apr 18, 2022 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Apr 14, 2022 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Apr 13, 2022 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Apr 12, 2022 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Apr 11, 2022 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
Apr 08, 2022 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Apr 07, 2022 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Apr 06, 2022 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Apr 05, 2022 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Apr 04, 2022 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Apr 01, 2022 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Mar 31, 2022 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
Mar 30, 2022 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Mar 29, 2022 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Mar 28, 2022 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |