Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 61.82 | 61.82 | 61.50 | 61.50 | 61.50 | 1,580 |
Aug 05, 2022 | 57.63 | 59.82 | 57.63 | 59.61 | 59.61 | 3,800 |
Aug 04, 2022 | 58.63 | 59.08 | 58.63 | 58.63 | 58.63 | 800 |
Aug 03, 2022 | 58.93 | 58.93 | 58.14 | 58.14 | 58.14 | 700 |
Aug 02, 2022 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 300 |
Aug 01, 2022 | 60.60 | 60.60 | 59.99 | 59.99 | 59.99 | 1,400 |
Jul 29, 2022 | 61.10 | 61.10 | 59.93 | 59.93 | 59.93 | 700 |
Jul 28, 2022 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 800 |
Jul 27, 2022 | 56.90 | 58.31 | 56.90 | 58.31 | 58.31 | 1,300 |
Jul 26, 2022 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 600 |
Jul 25, 2022 | 58.45 | 59.04 | 58.45 | 59.04 | 59.04 | 800 |
Jul 22, 2022 | 57.62 | 58.03 | 57.18 | 57.18 | 57.18 | 1,000 |
Jul 21, 2022 | 55.50 | 55.75 | 55.40 | 55.75 | 55.75 | 1,400 |
Jul 20, 2022 | 56.40 | 56.40 | 55.93 | 56.25 | 56.25 | 1,900 |
Jul 19, 2022 | 56.72 | 56.72 | 56.10 | 56.10 | 56.10 | 1,400 |
Jul 18, 2022 | 56.54 | 56.90 | 56.54 | 56.86 | 56.86 | 2,500 |
Jul 15, 2022 | 53.34 | 54.58 | 53.34 | 54.58 | 54.58 | 900 |
Jul 14, 2022 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 400 |
Jul 13, 2022 | 56.25 | 56.65 | 56.25 | 56.65 | 56.65 | 600 |
Jul 12, 2022 | 56.97 | 56.97 | 56.62 | 56.62 | 56.62 | 800 |
Jul 11, 2022 | 56.74 | 57.60 | 56.74 | 57.60 | 57.60 | 400 |
Jul 08, 2022 | 57.94 | 57.99 | 57.94 | 57.99 | 57.99 | 700 |
Jul 07, 2022 | 58.91 | 59.49 | 58.91 | 59.49 | 59.49 | 500 |
Jul 06, 2022 | 55.96 | 56.35 | 55.71 | 56.35 | 56.35 | 1,000 |
Jul 05, 2022 | 55.64 | 56.24 | 55.64 | 56.05 | 56.05 | 2,500 |
Jul 01, 2022 | 58.62 | 58.89 | 58.00 | 58.33 | 58.33 | 3,000 |
Jun 30, 2022 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 700 |
Jun 29, 2022 | 63.74 | 63.74 | 62.20 | 62.20 | 62.20 | 50,200 |
Jun 28, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 900 |
Jun 27, 2022 | 63.28 | 63.28 | 62.92 | 62.92 | 62.92 | 1,400 |
Jun 24, 2022 | 60.85 | 63.10 | 60.85 | 63.10 | 63.10 | 1,300 |
Jun 23, 2022 | 62.20 | 62.20 | 59.82 | 59.82 | 59.82 | 2,300 |
Jun 22, 2022 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 500 |
Jun 21, 2022 | 64.02 | 66.03 | 64.02 | 66.03 | 66.03 | 1,000 |
Jun 17, 2022 | 64.31 | 64.31 | 63.06 | 63.06 | 63.06 | 16,500 |
Jun 16, 2022 | 66.35 | 67.66 | 66.35 | 66.51 | 66.51 | 1,200 |
Jun 15, 2022 | 68.75 | 68.90 | 67.66 | 67.66 | 67.66 | 1,300 |
Jun 14, 2022 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 800 |
Jun 13, 2022 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 800 |
Jun 10, 2022 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 500 |
Jun 09, 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Jun 08, 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Jun 07, 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Jun 06, 2022 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 500 |
Jun 03, 2022 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 500 |
Jun 02, 2022 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 700 |
Jun 01, 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
May 31, 2022 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 400 |
May 27, 2022 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 500 |
May 26, 2022 | 70.57 | 70.57 | 70.06 | 70.06 | 70.06 | 1,400 |
May 25, 2022 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 500 |
May 24, 2022 | 68.51 | 68.74 | 68.51 | 68.74 | 68.74 | 900 |
May 23, 2022 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 500 |
May 20, 2022 | 67.71 | 67.71 | 67.58 | 67.58 | 67.58 | 600 |
May 19, 2022 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 400 |
May 18, 2022 | 65.97 | 66.77 | 65.38 | 66.75 | 66.75 | 1,800 |
May 17, 2022 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 600 |
May 16, 2022 | 65.21 | 65.69 | 64.47 | 65.69 | 65.69 | 1,300 |
May 13, 2022 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 1,600 |
May 12, 2022 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 600 |
May 11, 2022 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 800 |
May 10, 2022 | 64.43 | 64.43 | 63.57 | 63.65 | 63.65 | 2,200 |
May 09, 2022 | 64.20 | 65.03 | 64.12 | 64.12 | 64.12 | 1,000 |
May 06, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 700 |
May 05, 2022 | 69.31 | 69.31 | 67.00 | 67.00 | 67.00 | 3,800 |
May 04, 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 400 |
May 03, 2022 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 400 |
May 02, 2022 | 70.59 | 70.59 | 69.59 | 69.59 | 69.59 | 1,000 |
Apr 29, 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 500 |
Apr 28, 2022 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 1,400 |
Apr 27, 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 400 |
Apr 26, 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 400 |
Apr 25, 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 400 |
Apr 22, 2022 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 500 |
Apr 21, 2022 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 700 |
Apr 20, 2022 | 77.90 | 77.90 | 75.30 | 77.90 | 77.90 | 1,300 |
Apr 19, 2022 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 400 |
Apr 18, 2022 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 700 |
Apr 14, 2022 | 80.16 | 81.81 | 80.16 | 81.08 | 81.08 | 4,500 |
Apr 13, 2022 | 80.52 | 81.36 | 80.52 | 80.86 | 80.86 | 3,700 |
Apr 12, 2022 | 80.56 | 80.57 | 80.25 | 80.57 | 80.57 | 700 |
Apr 11, 2022 | 79.20 | 79.31 | 79.20 | 79.31 | 79.31 | 43,000 |
Apr 08, 2022 | 81.58 | 82.20 | 79.68 | 79.68 | 79.68 | 5,000 |
Apr 07, 2022 | 82.05 | 82.05 | 79.82 | 79.82 | 79.82 | 1,400 |
Apr 06, 2022 | 79.65 | 79.77 | 79.65 | 79.65 | 79.65 | 3,200 |
Apr 05, 2022 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 300 |
Apr 04, 2022 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 400 |
Apr 01, 2022 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 300 |
Mar 31, 2022 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 300 |
Mar 30, 2022 | 78.96 | 80.15 | 78.96 | 80.15 | 80.15 | 600 |
Mar 29, 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Mar 28, 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 500 |
Mar 25, 2022 | 78.01 | 79.12 | 78.01 | 79.12 | 79.12 | 700 |
Mar 24, 2022 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 300 |
Mar 23, 2022 | 76.89 | 77.00 | 76.38 | 76.38 | 76.38 | 3,000 |
Mar 22, 2022 | 77.00 | 77.60 | 77.00 | 77.60 | 77.60 | 4,700 |
Mar 21, 2022 | 76.04 | 77.41 | 76.04 | 77.41 | 77.41 | 2,100 |
Mar 18, 2022 | 75.26 | 75.26 | 75.24 | 75.24 | 75.24 | 800 |
Mar 17, 2022 | 72.51 | 75.88 | 72.51 | 75.00 | 75.00 | 2,000 |
Mar 16, 2022 | 72.56 | 72.56 | 72.25 | 72.25 | 72.25 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |