Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | - | - | - | - | - | - |
Aug 12, 2022 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | - |
Aug 11, 2022 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - |
Aug 10, 2022 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | - |
Aug 09, 2022 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 63 |
Aug 08, 2022 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | - |
Aug 05, 2022 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | - |
Aug 04, 2022 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | - |
Aug 03, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
Aug 02, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Aug 01, 2022 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - |
Jul 29, 2022 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - |
Jul 28, 2022 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
Jul 27, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Jul 26, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jul 25, 2022 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - |
Jul 22, 2022 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - |
Jul 21, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
Jul 20, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Jul 19, 2022 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - |
Jul 18, 2022 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
Jul 15, 2022 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | - |
Jul 14, 2022 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
Jul 13, 2022 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
Jul 12, 2022 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - |
Jul 11, 2022 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
Jul 08, 2022 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
Jul 07, 2022 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | - |
Jul 06, 2022 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
Jul 05, 2022 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
Jul 04, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jul 01, 2022 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
Jun 30, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Jun 29, 2022 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
Jun 28, 2022 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - |
Jun 27, 2022 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
Jun 24, 2022 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - |
Jun 23, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Jun 22, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Jun 21, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jun 20, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
Jun 17, 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
Jun 16, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Jun 15, 2022 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
Jun 14, 2022 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
Jun 13, 2022 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
Jun 10, 2022 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - |
Jun 09, 2022 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - |
Jun 08, 2022 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
Jun 07, 2022 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - |
Jun 06, 2022 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | - |
Jun 03, 2022 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - |
Jun 02, 2022 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
Jun 01, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
May 31, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
May 30, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
May 27, 2022 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
May 26, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
May 25, 2022 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | - |
May 24, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
May 23, 2022 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - |
May 20, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
May 19, 2022 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | - |
May 18, 2022 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - |
May 17, 2022 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | - |
May 16, 2022 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | - |
May 13, 2022 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | - |
May 12, 2022 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | - |
May 11, 2022 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - |
May 10, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
May 09, 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
May 06, 2022 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - |
May 05, 2022 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
May 04, 2022 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - |
May 03, 2022 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
May 02, 2022 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
Apr 29, 2022 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - |
Apr 28, 2022 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - |
Apr 27, 2022 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
Apr 26, 2022 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - |
Apr 25, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Apr 22, 2022 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
Apr 21, 2022 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
Apr 20, 2022 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - |
Apr 19, 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - |
Apr 14, 2022 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
Apr 13, 2022 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - |
Apr 12, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - |
Apr 11, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - |
Apr 08, 2022 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
Apr 07, 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
Apr 06, 2022 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | - |
Apr 05, 2022 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | - |
Apr 04, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
Apr 01, 2022 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | - |
Mar 31, 2022 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | - |
Mar 30, 2022 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - |
Mar 29, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
Mar 28, 2022 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
Mar 25, 2022 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |