Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 66.08 | 69.97 | 63.35 | 63.81 | 63.81 | 1,147,623 |
Aug 05, 2022 | 66.49 | 67.69 | 63.84 | 64.53 | 64.53 | 1,569,300 |
Aug 04, 2022 | 63.10 | 66.95 | 62.03 | 66.82 | 66.82 | 1,396,200 |
Aug 03, 2022 | 66.00 | 67.88 | 60.17 | 62.51 | 62.51 | 3,022,000 |
Aug 02, 2022 | 58.77 | 63.32 | 58.47 | 61.66 | 61.66 | 1,712,700 |
Aug 01, 2022 | 64.00 | 64.00 | 60.85 | 61.23 | 61.23 | 1,176,100 |
Jul 29, 2022 | 63.37 | 65.65 | 63.01 | 64.70 | 64.70 | 1,731,500 |
Jul 28, 2022 | 65.80 | 67.40 | 62.48 | 64.25 | 64.25 | 2,366,100 |
Jul 27, 2022 | 61.04 | 64.92 | 59.95 | 64.43 | 64.43 | 1,536,000 |
Jul 26, 2022 | 60.74 | 61.45 | 59.67 | 60.34 | 60.34 | 1,812,300 |
Jul 25, 2022 | 59.59 | 60.79 | 57.82 | 60.37 | 60.37 | 1,210,000 |
Jul 22, 2022 | 61.39 | 62.58 | 59.07 | 59.72 | 59.72 | 1,839,800 |
Jul 21, 2022 | 65.57 | 66.30 | 63.22 | 64.42 | 64.42 | 1,131,200 |
Jul 20, 2022 | 67.42 | 70.39 | 64.59 | 66.13 | 66.13 | 1,486,600 |
Jul 19, 2022 | 67.39 | 67.99 | 65.16 | 67.46 | 67.46 | 1,199,700 |
Jul 18, 2022 | 68.41 | 70.52 | 66.89 | 67.10 | 67.10 | 1,183,100 |
Jul 15, 2022 | 67.30 | 67.30 | 60.70 | 66.84 | 66.84 | 3,027,100 |
Jul 14, 2022 | 69.00 | 70.98 | 67.10 | 70.15 | 70.15 | 883,100 |
Jul 13, 2022 | 66.20 | 70.29 | 65.66 | 69.50 | 69.50 | 1,938,600 |
Jul 12, 2022 | 68.44 | 69.21 | 65.11 | 65.60 | 65.60 | 1,871,900 |
Jul 11, 2022 | 71.62 | 71.70 | 68.05 | 68.84 | 68.84 | 1,652,100 |
Jul 08, 2022 | 76.85 | 77.06 | 71.52 | 73.83 | 73.83 | 2,566,100 |
Jul 07, 2022 | 68.14 | 77.18 | 68.12 | 77.00 | 77.00 | 3,200,200 |
Jul 06, 2022 | 70.03 | 71.46 | 65.18 | 67.00 | 67.00 | 1,932,000 |
Jul 05, 2022 | 72.46 | 74.39 | 68.04 | 70.96 | 70.96 | 2,592,000 |
Jul 01, 2022 | 70.08 | 71.00 | 68.24 | 70.69 | 70.69 | 1,475,300 |
Jun 30, 2022 | 67.30 | 72.15 | 66.90 | 71.38 | 71.38 | 2,958,800 |
Jun 29, 2022 | 65.79 | 68.31 | 63.49 | 67.17 | 67.17 | 1,796,300 |
Jun 28, 2022 | 74.00 | 74.10 | 67.31 | 67.53 | 67.53 | 2,606,600 |
Jun 27, 2022 | 67.22 | 74.00 | 66.57 | 72.11 | 72.11 | 4,169,100 |
Jun 24, 2022 | 68.93 | 69.00 | 64.75 | 67.21 | 67.21 | 1,467,000 |
Jun 23, 2022 | 68.10 | 69.47 | 65.26 | 66.27 | 66.27 | 1,578,900 |
Jun 22, 2022 | 64.30 | 70.00 | 64.20 | 67.45 | 67.45 | 3,167,200 |
Jun 21, 2022 | 60.54 | 67.57 | 60.51 | 67.00 | 67.00 | 3,591,100 |
Jun 17, 2022 | 56.01 | 59.18 | 55.92 | 58.44 | 58.44 | 2,689,300 |
Jun 16, 2022 | 54.92 | 56.78 | 52.75 | 53.97 | 53.97 | 1,158,300 |
Jun 15, 2022 | 57.33 | 58.42 | 55.64 | 57.08 | 57.08 | 1,175,700 |
Jun 14, 2022 | 59.71 | 59.84 | 55.42 | 56.57 | 56.57 | 1,350,800 |
Jun 13, 2022 | 58.81 | 59.97 | 55.68 | 58.43 | 58.43 | 1,717,400 |
Jun 10, 2022 | 60.00 | 65.37 | 60.00 | 62.22 | 62.22 | 1,884,900 |
Jun 09, 2022 | 59.90 | 63.29 | 59.13 | 60.99 | 60.99 | 1,550,900 |
Jun 08, 2022 | 64.00 | 67.06 | 62.59 | 63.64 | 63.64 | 2,249,200 |
Jun 07, 2022 | 60.34 | 64.19 | 59.30 | 64.01 | 64.01 | 1,871,800 |
Jun 06, 2022 | 59.15 | 63.94 | 58.99 | 61.73 | 61.73 | 3,199,200 |
Jun 03, 2022 | 53.52 | 56.41 | 52.82 | 55.08 | 55.08 | 1,046,500 |
Jun 02, 2022 | 50.04 | 54.57 | 50.00 | 54.15 | 54.15 | 2,076,500 |
Jun 01, 2022 | 50.42 | 51.95 | 49.79 | 49.98 | 49.98 | 1,568,600 |
May 31, 2022 | 49.12 | 50.30 | 47.22 | 48.90 | 48.90 | 1,533,400 |
May 27, 2022 | 48.80 | 49.00 | 46.92 | 47.56 | 47.56 | 570,600 |
May 26, 2022 | 46.61 | 49.15 | 46.19 | 48.61 | 48.61 | 1,033,400 |
May 25, 2022 | 43.65 | 47.16 | 43.30 | 46.56 | 46.56 | 836,000 |
May 24, 2022 | 45.32 | 45.33 | 43.40 | 44.11 | 44.11 | 640,300 |
May 23, 2022 | 48.00 | 48.74 | 46.31 | 46.45 | 46.45 | 854,800 |
May 20, 2022 | 47.16 | 47.54 | 45.16 | 47.46 | 47.46 | 940,000 |
May 19, 2022 | 45.17 | 46.74 | 44.75 | 45.95 | 45.95 | 1,473,400 |
May 18, 2022 | 43.36 | 45.90 | 43.10 | 45.03 | 45.03 | 1,021,500 |
May 17, 2022 | 42.45 | 44.41 | 42.45 | 44.07 | 44.07 | 1,099,200 |
May 16, 2022 | 41.22 | 41.75 | 39.97 | 40.35 | 40.35 | 408,100 |
May 13, 2022 | 40.01 | 42.10 | 39.91 | 41.16 | 41.16 | 828,100 |
May 12, 2022 | 37.21 | 40.57 | 36.03 | 38.79 | 38.79 | 904,700 |
May 11, 2022 | 39.20 | 41.28 | 37.41 | 37.58 | 37.58 | 939,300 |
May 10, 2022 | 39.17 | 40.23 | 37.59 | 39.71 | 39.71 | 1,007,200 |
May 09, 2022 | 41.00 | 41.89 | 37.56 | 38.04 | 38.04 | 1,320,800 |
May 06, 2022 | 43.91 | 43.91 | 41.05 | 42.01 | 42.01 | 755,700 |
May 05, 2022 | 45.40 | 46.80 | 42.57 | 44.21 | 44.21 | 1,019,700 |
May 04, 2022 | 42.40 | 46.89 | 42.03 | 46.85 | 46.85 | 1,492,200 |
May 03, 2022 | 40.21 | 42.62 | 40.00 | 42.57 | 42.57 | 584,900 |
May 02, 2022 | 40.24 | 42.18 | 38.57 | 40.35 | 40.35 | 1,051,400 |
Apr 29, 2022 | 42.54 | 44.10 | 41.34 | 41.57 | 41.57 | 978,800 |
Apr 28, 2022 | 40.00 | 41.62 | 39.28 | 41.22 | 41.22 | 1,291,600 |
Apr 27, 2022 | 40.87 | 41.41 | 39.55 | 39.86 | 39.86 | 874,600 |
Apr 26, 2022 | 40.47 | 40.81 | 39.05 | 39.57 | 39.57 | 924,600 |
Apr 25, 2022 | 40.35 | 41.17 | 38.68 | 40.77 | 40.77 | 1,769,400 |
Apr 22, 2022 | 41.60 | 43.38 | 40.45 | 41.28 | 41.28 | 2,331,100 |
Apr 21, 2022 | 45.94 | 47.77 | 38.60 | 40.53 | 40.53 | 2,921,600 |
Apr 20, 2022 | 47.25 | 47.60 | 44.14 | 44.41 | 44.41 | 1,012,100 |
Apr 19, 2022 | 44.54 | 46.80 | 44.29 | 46.74 | 46.74 | 794,600 |
Apr 18, 2022 | 44.18 | 45.67 | 43.53 | 44.28 | 44.28 | 1,091,300 |
Apr 14, 2022 | 44.97 | 46.85 | 44.18 | 44.18 | 44.18 | 1,219,600 |
Apr 13, 2022 | 40.65 | 44.96 | 40.12 | 44.71 | 44.71 | 1,722,800 |
Apr 12, 2022 | 44.07 | 45.53 | 40.30 | 40.34 | 40.34 | 1,972,600 |
Apr 11, 2022 | 42.01 | 44.54 | 41.42 | 43.01 | 43.01 | 1,306,200 |
Apr 08, 2022 | 43.67 | 45.60 | 42.37 | 42.42 | 42.42 | 1,442,600 |
Apr 07, 2022 | 43.84 | 45.05 | 43.01 | 43.95 | 43.95 | 1,375,000 |
Apr 06, 2022 | 44.41 | 44.50 | 42.43 | 43.90 | 43.90 | 1,664,500 |
Apr 05, 2022 | 45.88 | 46.56 | 44.41 | 45.15 | 45.15 | 1,462,900 |
Apr 04, 2022 | 45.00 | 47.00 | 44.36 | 46.30 | 46.30 | 1,608,500 |
Apr 01, 2022 | 43.73 | 45.73 | 42.35 | 43.19 | 43.19 | 1,466,800 |
Mar 31, 2022 | 43.75 | 44.07 | 40.74 | 41.32 | 41.32 | 1,321,600 |
Mar 30, 2022 | 46.50 | 46.60 | 42.90 | 43.06 | 43.06 | 1,054,700 |
Mar 29, 2022 | 45.79 | 46.37 | 44.37 | 46.35 | 46.35 | 1,296,700 |
Mar 28, 2022 | 44.96 | 45.23 | 42.63 | 44.89 | 44.89 | 1,146,200 |
Mar 25, 2022 | 44.50 | 44.80 | 43.49 | 44.19 | 44.19 | 1,053,400 |
Mar 24, 2022 | 45.71 | 46.58 | 44.14 | 46.04 | 46.04 | 1,059,800 |
Mar 23, 2022 | 45.21 | 47.31 | 44.85 | 45.68 | 45.68 | 1,180,500 |
Mar 22, 2022 | 45.25 | 47.56 | 45.24 | 46.70 | 46.70 | 1,044,200 |
Mar 21, 2022 | 44.47 | 45.80 | 42.72 | 44.25 | 44.25 | 936,200 |
Mar 18, 2022 | 40.73 | 45.95 | 40.51 | 44.93 | 44.93 | 2,186,000 |
Mar 17, 2022 | 40.60 | 42.83 | 40.56 | 41.55 | 41.55 | 1,340,200 |
Mar 16, 2022 | 42.05 | 43.37 | 38.80 | 43.11 | 43.11 | 3,003,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |