Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 86.26 | 87.70 | 81.35 | 82.89 | 82.89 | 377,000 |
Aug 08, 2022 | 85.00 | 90.12 | 84.72 | 87.72 | 87.72 | 429,500 |
Aug 05, 2022 | 82.81 | 86.39 | 82.15 | 84.51 | 84.51 | 379,300 |
Aug 04, 2022 | 86.82 | 86.92 | 84.14 | 85.56 | 85.56 | 270,200 |
Aug 03, 2022 | 82.79 | 87.00 | 82.16 | 86.02 | 86.02 | 331,700 |
Aug 02, 2022 | 80.16 | 83.40 | 79.59 | 81.95 | 81.95 | 229,400 |
Aug 01, 2022 | 80.44 | 83.52 | 79.16 | 81.32 | 81.32 | 334,800 |
Jul 29, 2022 | 79.36 | 81.08 | 78.63 | 80.70 | 80.70 | 288,700 |
Jul 28, 2022 | 79.74 | 80.24 | 76.92 | 80.10 | 80.10 | 193,400 |
Jul 27, 2022 | 77.83 | 80.45 | 76.59 | 79.77 | 79.77 | 397,800 |
Jul 26, 2022 | 76.61 | 77.65 | 74.44 | 76.74 | 76.74 | 239,400 |
Jul 25, 2022 | 75.56 | 76.78 | 74.40 | 76.39 | 76.39 | 150,200 |
Jul 22, 2022 | 77.21 | 78.61 | 74.25 | 75.95 | 75.95 | 270,800 |
Jul 21, 2022 | 75.91 | 78.00 | 74.53 | 76.83 | 76.83 | 388,500 |
Jul 20, 2022 | 75.21 | 76.19 | 73.74 | 74.73 | 74.73 | 457,800 |
Jul 19, 2022 | 76.13 | 76.32 | 74.66 | 75.40 | 75.40 | 343,600 |
Jul 18, 2022 | 77.20 | 78.89 | 74.08 | 74.65 | 74.65 | 240,800 |
Jul 15, 2022 | 74.58 | 77.39 | 72.46 | 76.64 | 76.64 | 462,300 |
Jul 14, 2022 | 72.96 | 73.22 | 70.63 | 72.95 | 72.95 | 137,200 |
Jul 13, 2022 | 71.74 | 74.35 | 70.38 | 73.47 | 73.47 | 400,000 |
Jul 12, 2022 | 75.50 | 76.99 | 72.23 | 73.62 | 73.62 | 372,300 |
Jul 11, 2022 | 79.50 | 79.90 | 74.67 | 75.07 | 75.07 | 403,800 |
Jul 08, 2022 | 77.27 | 80.55 | 77.00 | 79.93 | 79.93 | 299,500 |
Jul 07, 2022 | 75.53 | 79.62 | 75.39 | 79.08 | 79.08 | 476,300 |
Jul 06, 2022 | 76.25 | 77.94 | 74.41 | 75.68 | 75.68 | 426,500 |
Jul 05, 2022 | 70.93 | 76.72 | 70.89 | 76.18 | 76.18 | 559,700 |
Jul 01, 2022 | 71.32 | 72.30 | 70.10 | 72.19 | 72.19 | 283,900 |
Jun 30, 2022 | 72.40 | 73.55 | 69.21 | 70.93 | 70.93 | 468,300 |
Jun 29, 2022 | 72.53 | 73.72 | 71.53 | 73.54 | 73.54 | 264,600 |
Jun 28, 2022 | 75.26 | 76.79 | 72.53 | 72.70 | 72.70 | 362,700 |
Jun 27, 2022 | 75.17 | 76.04 | 73.11 | 75.15 | 75.15 | 336,300 |
Jun 24, 2022 | 72.43 | 74.93 | 71.00 | 74.78 | 74.78 | 708,300 |
Jun 23, 2022 | 67.73 | 72.43 | 67.32 | 72.10 | 72.10 | 701,900 |
Jun 22, 2022 | 62.58 | 67.85 | 62.58 | 67.21 | 67.21 | 488,000 |
Jun 21, 2022 | 65.19 | 66.22 | 63.52 | 63.56 | 63.56 | 321,300 |
Jun 17, 2022 | 63.51 | 66.05 | 63.00 | 63.41 | 63.41 | 768,000 |
Jun 16, 2022 | 61.47 | 63.20 | 60.48 | 62.10 | 62.10 | 382,000 |
Jun 15, 2022 | 64.00 | 66.14 | 63.18 | 64.48 | 64.48 | 410,700 |
Jun 14, 2022 | 63.51 | 64.17 | 60.60 | 63.54 | 63.54 | 351,000 |
Jun 13, 2022 | 63.75 | 64.83 | 60.94 | 62.71 | 62.71 | 621,300 |
Jun 10, 2022 | 67.81 | 68.67 | 65.96 | 67.01 | 67.01 | 385,100 |
Jun 09, 2022 | 71.36 | 71.54 | 68.59 | 69.74 | 69.74 | 437,500 |
Jun 08, 2022 | 69.28 | 74.77 | 69.28 | 73.14 | 73.14 | 828,300 |
Jun 07, 2022 | 66.92 | 70.01 | 66.63 | 69.25 | 69.25 | 282,200 |
Jun 06, 2022 | 66.93 | 69.12 | 66.78 | 68.60 | 68.60 | 514,600 |
Jun 03, 2022 | 66.82 | 67.15 | 63.85 | 65.31 | 65.31 | 232,800 |
Jun 02, 2022 | 65.52 | 69.38 | 64.63 | 68.37 | 68.37 | 420,000 |
Jun 01, 2022 | 66.27 | 67.10 | 64.04 | 65.20 | 65.20 | 389,400 |
May 31, 2022 | 68.67 | 69.75 | 64.36 | 65.94 | 65.94 | 824,200 |
May 27, 2022 | 63.50 | 67.46 | 63.30 | 67.04 | 67.04 | 352,800 |
May 26, 2022 | 59.80 | 63.32 | 58.01 | 62.86 | 62.86 | 456,300 |
May 25, 2022 | 57.39 | 60.27 | 57.39 | 59.57 | 59.57 | 240,700 |
May 24, 2022 | 59.78 | 59.91 | 56.46 | 57.49 | 57.49 | 374,900 |
May 23, 2022 | 59.50 | 61.53 | 57.80 | 61.18 | 61.18 | 303,700 |
May 20, 2022 | 60.56 | 61.05 | 56.64 | 59.64 | 59.64 | 480,100 |
May 19, 2022 | 56.61 | 61.11 | 55.89 | 59.64 | 59.64 | 689,600 |
May 18, 2022 | 56.63 | 57.97 | 55.36 | 56.70 | 56.70 | 496,000 |
May 17, 2022 | 56.81 | 58.53 | 55.31 | 58.43 | 58.43 | 542,900 |
May 16, 2022 | 57.59 | 58.99 | 54.63 | 55.24 | 55.24 | 535,900 |
May 13, 2022 | 56.21 | 59.85 | 55.92 | 58.18 | 58.18 | 601,000 |
May 12, 2022 | 49.92 | 54.75 | 49.03 | 54.19 | 54.19 | 915,400 |
May 11, 2022 | 52.86 | 55.48 | 49.91 | 50.24 | 50.24 | 726,300 |
May 10, 2022 | 56.48 | 57.24 | 51.02 | 52.83 | 52.83 | 855,000 |
May 09, 2022 | 59.34 | 60.53 | 54.50 | 55.08 | 55.08 | 1,096,400 |
May 06, 2022 | 61.39 | 64.04 | 58.98 | 61.41 | 61.41 | 635,600 |
May 05, 2022 | 70.67 | 71.77 | 60.46 | 61.87 | 61.87 | 1,249,200 |
May 04, 2022 | 60.26 | 64.59 | 58.13 | 63.86 | 63.86 | 708,600 |
May 03, 2022 | 59.99 | 62.00 | 59.00 | 60.72 | 60.72 | 499,400 |
May 02, 2022 | 57.12 | 60.32 | 56.50 | 60.02 | 60.02 | 681,300 |
Apr 29, 2022 | 59.83 | 63.23 | 56.78 | 57.09 | 57.09 | 671,100 |
Apr 28, 2022 | 60.27 | 61.10 | 54.29 | 59.78 | 59.78 | 1,185,800 |
Apr 27, 2022 | 60.01 | 60.99 | 59.60 | 59.80 | 59.80 | 460,200 |
Apr 26, 2022 | 60.45 | 60.98 | 57.51 | 60.21 | 60.21 | 589,100 |
Apr 25, 2022 | 60.95 | 63.22 | 59.89 | 60.42 | 60.42 | 938,500 |
Apr 22, 2022 | 65.09 | 65.87 | 60.67 | 61.72 | 61.72 | 455,500 |
Apr 21, 2022 | 67.30 | 68.89 | 64.87 | 65.66 | 65.66 | 663,100 |
Apr 20, 2022 | 65.76 | 67.21 | 64.08 | 66.42 | 66.42 | 364,200 |
Apr 19, 2022 | 61.50 | 65.58 | 61.20 | 64.91 | 64.91 | 297,500 |
Apr 18, 2022 | 62.52 | 62.73 | 59.72 | 61.88 | 61.88 | 373,300 |
Apr 14, 2022 | 65.19 | 66.13 | 61.80 | 61.89 | 61.89 | 454,800 |
Apr 13, 2022 | 63.53 | 66.81 | 62.84 | 64.94 | 64.94 | 314,300 |
Apr 12, 2022 | 67.28 | 68.50 | 63.47 | 64.01 | 64.01 | 337,000 |
Apr 11, 2022 | 68.74 | 69.18 | 65.04 | 65.81 | 65.81 | 477,100 |
Apr 08, 2022 | 72.26 | 72.62 | 69.54 | 69.70 | 69.70 | 360,700 |
Apr 07, 2022 | 71.41 | 73.41 | 71.26 | 72.39 | 72.39 | 281,200 |
Apr 06, 2022 | 72.16 | 72.65 | 69.30 | 71.86 | 71.86 | 427,100 |
Apr 05, 2022 | 76.80 | 77.00 | 72.81 | 73.93 | 73.93 | 464,900 |
Apr 04, 2022 | 81.11 | 81.98 | 76.03 | 76.70 | 76.70 | 403,400 |
Apr 01, 2022 | 80.00 | 82.18 | 79.09 | 80.48 | 80.48 | 445,100 |
Mar 31, 2022 | 82.42 | 83.48 | 79.49 | 79.91 | 79.91 | 386,700 |
Mar 30, 2022 | 84.58 | 84.63 | 81.79 | 82.59 | 82.59 | 398,100 |
Mar 29, 2022 | 81.71 | 85.66 | 81.38 | 85.00 | 85.00 | 807,200 |
Mar 28, 2022 | 83.88 | 87.12 | 78.82 | 80.71 | 80.71 | 2,350,400 |
Mar 25, 2022 | 75.18 | 75.65 | 72.47 | 72.95 | 72.95 | 262,300 |
Mar 24, 2022 | 72.06 | 75.31 | 69.56 | 74.95 | 74.95 | 335,000 |
Mar 23, 2022 | 74.46 | 75.05 | 71.12 | 71.96 | 71.96 | 271,200 |
Mar 22, 2022 | 73.91 | 78.15 | 73.91 | 75.66 | 75.66 | 338,200 |
Mar 21, 2022 | 74.62 | 76.16 | 71.90 | 74.34 | 74.34 | 301,700 |
Mar 18, 2022 | 72.12 | 76.02 | 71.38 | 75.24 | 75.24 | 841,200 |
Mar 17, 2022 | 66.78 | 70.36 | 63.80 | 69.74 | 69.74 | 622,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |