Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 49.86 | 50.01 | 47.38 | 48.03 | 48.03 | 23,204,900 |
Aug 08, 2022 | 50.47 | 52.42 | 50.27 | 50.80 | 50.80 | 23,057,700 |
Aug 05, 2022 | 48.68 | 50.78 | 47.96 | 50.07 | 50.07 | 24,405,800 |
Aug 04, 2022 | 50.07 | 51.15 | 49.00 | 50.17 | 50.17 | 21,185,200 |
Aug 03, 2022 | 47.98 | 50.04 | 47.32 | 49.76 | 49.76 | 25,539,000 |
Aug 02, 2022 | 45.00 | 47.70 | 44.88 | 46.91 | 46.91 | 22,796,000 |
Aug 01, 2022 | 44.49 | 46.63 | 44.01 | 45.69 | 45.69 | 17,273,800 |
Jul 29, 2022 | 44.81 | 45.31 | 44.02 | 45.13 | 45.13 | 18,632,600 |
Jul 28, 2022 | 45.94 | 46.90 | 44.13 | 46.18 | 46.18 | 23,455,200 |
Jul 27, 2022 | 44.51 | 46.65 | 43.94 | 46.38 | 46.38 | 24,411,200 |
Jul 26, 2022 | 44.77 | 44.78 | 43.41 | 43.47 | 43.47 | 19,099,300 |
Jul 25, 2022 | 45.94 | 46.20 | 44.68 | 45.65 | 45.65 | 15,385,600 |
Jul 22, 2022 | 49.00 | 49.34 | 45.74 | 46.25 | 46.25 | 26,650,900 |
Jul 21, 2022 | 47.69 | 49.25 | 47.39 | 48.96 | 48.96 | 24,568,000 |
Jul 20, 2022 | 46.14 | 49.02 | 46.01 | 48.12 | 48.12 | 33,357,600 |
Jul 19, 2022 | 44.86 | 45.85 | 43.44 | 45.80 | 45.80 | 22,726,100 |
Jul 18, 2022 | 45.25 | 46.17 | 43.68 | 43.97 | 43.97 | 20,960,600 |
Jul 15, 2022 | 43.64 | 44.19 | 42.20 | 44.11 | 44.11 | 24,023,400 |
Jul 14, 2022 | 43.61 | 43.91 | 42.27 | 43.10 | 43.10 | 20,181,500 |
Jul 13, 2022 | 42.44 | 45.15 | 42.31 | 44.01 | 44.01 | 27,190,300 |
Jul 12, 2022 | 44.36 | 45.28 | 42.64 | 44.32 | 44.32 | 27,942,100 |
Jul 11, 2022 | 46.18 | 46.49 | 43.51 | 43.62 | 43.62 | 27,702,200 |
Jul 08, 2022 | 45.70 | 48.12 | 45.35 | 46.86 | 46.86 | 31,978,100 |
Jul 07, 2022 | 44.09 | 46.90 | 43.81 | 46.83 | 46.83 | 24,738,300 |
Jul 06, 2022 | 44.78 | 45.96 | 43.56 | 43.96 | 43.96 | 32,722,600 |
Jul 05, 2022 | 40.57 | 44.97 | 39.84 | 44.97 | 44.97 | 35,158,800 |
Jul 01, 2022 | 40.37 | 41.81 | 40.02 | 41.22 | 41.22 | 24,141,800 |
Jun 30, 2022 | 40.75 | 41.03 | 39.11 | 39.88 | 39.88 | 28,027,400 |
Jun 29, 2022 | 41.89 | 42.24 | 40.70 | 41.51 | 41.51 | 19,880,400 |
Jun 28, 2022 | 44.73 | 45.37 | 42.04 | 42.17 | 42.17 | 32,045,400 |
Jun 27, 2022 | 45.83 | 46.27 | 43.58 | 44.80 | 44.80 | 27,260,900 |
Jun 24, 2022 | 44.77 | 45.99 | 43.96 | 45.83 | 45.83 | 35,391,300 |
Jun 23, 2022 | 41.63 | 44.24 | 40.79 | 44.03 | 44.03 | 33,227,400 |
Jun 22, 2022 | 39.62 | 42.08 | 39.35 | 41.11 | 41.11 | 29,914,600 |
Jun 21, 2022 | 39.93 | 41.93 | 39.81 | 40.50 | 40.50 | 31,473,100 |
Jun 17, 2022 | 37.16 | 39.25 | 37.16 | 38.80 | 38.80 | 33,022,300 |
Jun 16, 2022 | 37.62 | 38.03 | 36.46 | 36.98 | 36.98 | 32,536,000 |
Jun 15, 2022 | 37.43 | 40.08 | 37.19 | 39.42 | 39.42 | 43,043,700 |
Jun 14, 2022 | 37.10 | 37.52 | 35.65 | 36.99 | 36.99 | 29,587,200 |
Jun 13, 2022 | 37.76 | 38.39 | 36.27 | 36.58 | 36.58 | 37,771,400 |
Jun 10, 2022 | 41.61 | 42.34 | 39.82 | 40.11 | 40.11 | 35,927,300 |
Jun 09, 2022 | 45.65 | 46.02 | 43.19 | 43.20 | 43.20 | 26,094,600 |
Jun 08, 2022 | 44.87 | 46.94 | 44.76 | 45.99 | 45.99 | 29,138,500 |
Jun 07, 2022 | 42.53 | 44.84 | 42.10 | 44.78 | 44.78 | 22,570,600 |
Jun 06, 2022 | 44.44 | 44.85 | 42.69 | 43.49 | 43.49 | 26,421,700 |
Jun 03, 2022 | 44.09 | 44.82 | 42.82 | 43.16 | 43.16 | 29,389,400 |
Jun 02, 2022 | 42.68 | 46.08 | 42.21 | 45.63 | 45.63 | 32,364,000 |
Jun 01, 2022 | 44.18 | 44.99 | 41.78 | 42.50 | 42.50 | 33,850,700 |
May 31, 2022 | 45.59 | 46.05 | 43.22 | 44.09 | 44.09 | 31,455,200 |
May 27, 2022 | 43.25 | 45.44 | 43.16 | 45.41 | 45.41 | 30,032,500 |
May 26, 2022 | 40.70 | 43.00 | 40.44 | 42.63 | 42.63 | 26,800,300 |
May 25, 2022 | 39.09 | 41.44 | 39.06 | 41.03 | 41.03 | 31,671,500 |
May 24, 2022 | 41.10 | 41.28 | 38.62 | 39.21 | 39.21 | 37,754,000 |
May 23, 2022 | 42.54 | 42.86 | 40.76 | 42.14 | 42.14 | 33,045,400 |
May 20, 2022 | 43.85 | 44.45 | 39.98 | 42.41 | 42.41 | 39,631,200 |
May 19, 2022 | 41.21 | 44.15 | 40.72 | 43.03 | 43.03 | 47,657,000 |
May 18, 2022 | 42.06 | 43.74 | 40.96 | 41.17 | 41.17 | 35,805,600 |
May 17, 2022 | 42.52 | 43.38 | 40.67 | 43.08 | 43.08 | 35,939,700 |
May 16, 2022 | 43.21 | 43.92 | 40.92 | 41.02 | 41.02 | 45,703,200 |
May 13, 2022 | 41.01 | 44.11 | 40.86 | 43.60 | 43.60 | 61,854,200 |
May 12, 2022 | 35.92 | 40.54 | 35.10 | 38.99 | 38.99 | 79,683,500 |
May 11, 2022 | 39.26 | 41.00 | 36.63 | 36.93 | 36.93 | 71,471,900 |
May 10, 2022 | 42.65 | 44.11 | 38.72 | 41.08 | 41.08 | 59,822,500 |
May 09, 2022 | 44.12 | 44.97 | 40.76 | 41.13 | 41.13 | 43,539,600 |
May 06, 2022 | 47.64 | 47.64 | 43.99 | 45.63 | 45.63 | 44,973,100 |
May 05, 2022 | 51.23 | 51.23 | 46.95 | 47.75 | 47.75 | 37,096,800 |
May 04, 2022 | 49.74 | 52.71 | 47.46 | 52.43 | 52.43 | 51,205,400 |
May 03, 2022 | 49.68 | 51.42 | 49.14 | 49.87 | 49.87 | 21,910,700 |
May 02, 2022 | 47.00 | 50.13 | 46.35 | 50.13 | 50.13 | 33,584,000 |
Apr 29, 2022 | 48.63 | 51.27 | 47.09 | 47.13 | 47.13 | 24,789,600 |
Apr 28, 2022 | 48.68 | 49.61 | 45.89 | 48.87 | 48.87 | 38,939,100 |
Apr 27, 2022 | 50.61 | 51.84 | 49.46 | 49.56 | 49.56 | 25,873,700 |
Apr 26, 2022 | 53.82 | 54.19 | 50.51 | 50.68 | 50.68 | 23,989,500 |
Apr 25, 2022 | 52.04 | 54.62 | 51.95 | 54.35 | 54.35 | 26,061,300 |
Apr 22, 2022 | 53.53 | 54.97 | 52.12 | 52.46 | 52.46 | 21,931,000 |
Apr 21, 2022 | 57.76 | 58.73 | 52.91 | 53.34 | 53.34 | 26,814,000 |
Apr 20, 2022 | 59.27 | 59.43 | 56.13 | 56.13 | 56.13 | 22,753,100 |
Apr 19, 2022 | 57.21 | 60.42 | 56.86 | 59.67 | 59.67 | 18,305,900 |
Apr 18, 2022 | 58.57 | 58.90 | 56.32 | 57.35 | 57.35 | 16,187,400 |
Apr 14, 2022 | 61.53 | 61.58 | 58.90 | 58.99 | 58.99 | 21,319,300 |
Apr 13, 2022 | 59.58 | 62.12 | 59.02 | 61.73 | 61.73 | 20,889,900 |
Apr 12, 2022 | 61.44 | 63.25 | 59.36 | 59.84 | 59.84 | 25,354,300 |
Apr 11, 2022 | 59.31 | 60.82 | 58.16 | 59.84 | 59.84 | 20,493,100 |
Apr 08, 2022 | 62.20 | 62.58 | 60.42 | 60.65 | 60.65 | 20,603,600 |
Apr 07, 2022 | 63.16 | 64.77 | 60.61 | 62.66 | 62.66 | 24,830,500 |
Apr 06, 2022 | 64.85 | 65.17 | 61.92 | 63.40 | 63.40 | 35,520,000 |
Apr 05, 2022 | 70.17 | 70.68 | 66.21 | 66.48 | 66.48 | 20,621,400 |
Apr 04, 2022 | 68.22 | 70.84 | 67.99 | 70.50 | 70.50 | 15,964,800 |
Apr 01, 2022 | 66.76 | 68.61 | 66.31 | 67.54 | 67.54 | 15,783,300 |
Mar 31, 2022 | 68.39 | 68.65 | 66.27 | 66.29 | 66.29 | 17,418,300 |
Mar 30, 2022 | 70.48 | 71.90 | 68.15 | 68.68 | 68.68 | 27,168,200 |
Mar 29, 2022 | 68.53 | 72.00 | 67.93 | 71.39 | 71.39 | 30,754,500 |
Mar 28, 2022 | 65.42 | 67.37 | 64.52 | 67.06 | 67.06 | 19,877,600 |
Mar 25, 2022 | 66.24 | 66.50 | 63.46 | 64.51 | 64.51 | 22,178,100 |
Mar 24, 2022 | 66.27 | 66.45 | 63.37 | 66.40 | 66.40 | 20,788,100 |
Mar 23, 2022 | 65.94 | 68.23 | 64.72 | 65.67 | 65.67 | 20,568,100 |
Mar 22, 2022 | 63.91 | 67.58 | 63.83 | 66.97 | 66.97 | 23,130,000 |
Mar 21, 2022 | 65.14 | 66.00 | 62.61 | 63.98 | 63.98 | 26,482,800 |
Mar 18, 2022 | 62.28 | 65.97 | 62.24 | 65.77 | 65.77 | 31,000,300 |
Mar 17, 2022 | 59.29 | 62.94 | 58.55 | 62.93 | 62.93 | 24,872,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |