Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 76.88 | 78.47 | 76.55 | 77.87 | 77.87 | 105,300 |
Aug 11, 2022 | 76.85 | 78.74 | 76.21 | 76.81 | 76.81 | 114,300 |
Aug 10, 2022 | 77.91 | 79.19 | 75.77 | 75.93 | 75.93 | 80,900 |
Aug 09, 2022 | 81.00 | 81.00 | 73.85 | 75.73 | 75.73 | 196,800 |
Aug 08, 2022 | 79.04 | 82.22 | 78.36 | 81.50 | 81.50 | 138,400 |
Aug 05, 2022 | 77.41 | 79.14 | 76.59 | 77.68 | 77.68 | 131,800 |
Aug 04, 2022 | 80.00 | 81.71 | 78.31 | 78.96 | 78.96 | 123,400 |
Aug 03, 2022 | 78.83 | 83.81 | 75.30 | 80.62 | 80.62 | 293,300 |
Aug 02, 2022 | 82.83 | 83.21 | 79.54 | 82.05 | 82.05 | 260,300 |
Aug 01, 2022 | 83.00 | 85.50 | 80.55 | 83.07 | 83.07 | 286,300 |
Jul 29, 2022 | 77.97 | 81.18 | 77.53 | 80.00 | 80.00 | 155,600 |
Jul 28, 2022 | 74.80 | 78.52 | 74.30 | 77.31 | 77.31 | 122,400 |
Jul 27, 2022 | 74.71 | 75.54 | 72.33 | 74.42 | 74.42 | 117,100 |
Jul 26, 2022 | 73.97 | 75.15 | 72.33 | 74.04 | 74.04 | 169,800 |
Jul 25, 2022 | 77.83 | 77.83 | 73.28 | 74.39 | 74.39 | 148,400 |
Jul 22, 2022 | 75.99 | 78.08 | 74.15 | 75.63 | 75.63 | 137,600 |
Jul 21, 2022 | 76.83 | 76.98 | 73.39 | 75.90 | 75.90 | 125,700 |
Jul 20, 2022 | 76.19 | 78.69 | 74.74 | 77.80 | 77.80 | 140,000 |
Jul 19, 2022 | 74.65 | 78.15 | 74.65 | 75.96 | 75.96 | 173,500 |
Jul 18, 2022 | 73.99 | 75.30 | 72.67 | 73.10 | 73.10 | 116,800 |
Jul 15, 2022 | 73.09 | 73.52 | 70.58 | 72.57 | 72.57 | 117,600 |
Jul 14, 2022 | 70.78 | 71.71 | 68.75 | 71.08 | 71.08 | 138,900 |
Jul 13, 2022 | 69.33 | 73.35 | 68.31 | 72.58 | 72.58 | 140,700 |
Jul 12, 2022 | 69.45 | 72.66 | 69.10 | 71.37 | 71.37 | 126,000 |
Jul 11, 2022 | 71.42 | 72.48 | 69.45 | 70.25 | 70.25 | 100,400 |
Jul 08, 2022 | 70.29 | 72.19 | 69.33 | 71.64 | 71.64 | 121,700 |
Jul 07, 2022 | 67.76 | 71.05 | 67.57 | 69.85 | 69.85 | 149,400 |
Jul 06, 2022 | 69.12 | 70.62 | 63.64 | 66.63 | 66.63 | 192,300 |
Jul 05, 2022 | 67.80 | 69.63 | 67.46 | 69.39 | 69.39 | 148,700 |
Jul 01, 2022 | 66.42 | 69.74 | 66.42 | 69.29 | 69.29 | 172,700 |
Jun 30, 2022 | 64.23 | 67.63 | 62.43 | 66.81 | 66.81 | 193,700 |
Jun 29, 2022 | 66.31 | 67.07 | 64.50 | 64.96 | 64.96 | 166,300 |
Jun 28, 2022 | 70.27 | 71.51 | 66.53 | 66.74 | 66.74 | 148,900 |
Jun 27, 2022 | 67.55 | 70.56 | 67.03 | 69.13 | 69.13 | 166,300 |
Jun 24, 2022 | 65.72 | 69.81 | 65.72 | 66.64 | 66.64 | 500,400 |
Jun 23, 2022 | 63.26 | 66.43 | 62.25 | 65.81 | 65.81 | 265,500 |
Jun 22, 2022 | 62.00 | 64.11 | 61.99 | 62.88 | 62.88 | 158,700 |
Jun 21, 2022 | 65.26 | 66.11 | 61.98 | 63.97 | 63.97 | 217,000 |
Jun 17, 2022 | 62.04 | 64.96 | 60.88 | 63.97 | 63.97 | 384,600 |
Jun 16, 2022 | 66.17 | 66.60 | 60.43 | 61.94 | 61.94 | 390,500 |
Jun 15, 2022 | 72.10 | 73.20 | 67.23 | 69.38 | 69.38 | 201,100 |
Jun 14, 2022 | 70.17 | 72.55 | 69.28 | 71.22 | 71.22 | 143,000 |
Jun 13, 2022 | 73.66 | 74.13 | 68.15 | 70.17 | 70.17 | 262,500 |
Jun 10, 2022 | 80.19 | 81.96 | 74.50 | 77.15 | 77.15 | 229,300 |
Jun 09, 2022 | 84.22 | 84.80 | 82.17 | 82.33 | 82.33 | 91,100 |
Jun 08, 2022 | 90.05 | 91.08 | 83.54 | 84.50 | 84.50 | 175,100 |
Jun 07, 2022 | 87.14 | 91.98 | 86.21 | 90.60 | 90.60 | 145,300 |
Jun 06, 2022 | 88.12 | 90.01 | 86.95 | 87.89 | 87.89 | 159,400 |
Jun 03, 2022 | 83.87 | 87.57 | 83.45 | 87.29 | 87.29 | 140,700 |
Jun 02, 2022 | 83.78 | 88.97 | 83.78 | 85.09 | 85.09 | 154,400 |
Jun 01, 2022 | 82.33 | 85.05 | 79.75 | 83.28 | 83.28 | 202,800 |
May 31, 2022 | 82.46 | 83.11 | 78.04 | 82.66 | 82.66 | 312,000 |
May 27, 2022 | 83.02 | 83.89 | 81.82 | 83.60 | 83.60 | 70,700 |
May 26, 2022 | 80.64 | 83.77 | 79.21 | 82.67 | 82.67 | 95,400 |
May 25, 2022 | 75.60 | 81.23 | 75.60 | 79.98 | 79.98 | 136,700 |
May 24, 2022 | 80.06 | 80.06 | 73.66 | 76.33 | 76.33 | 234,600 |
May 23, 2022 | 80.83 | 82.74 | 78.07 | 81.43 | 81.43 | 151,100 |
May 20, 2022 | 85.33 | 85.67 | 77.45 | 80.63 | 80.63 | 203,800 |
May 19, 2022 | 84.05 | 86.25 | 82.01 | 83.08 | 83.08 | 134,300 |
May 18, 2022 | 91.22 | 93.72 | 81.39 | 84.04 | 84.04 | 271,200 |
May 17, 2022 | 89.75 | 91.61 | 88.23 | 90.79 | 90.79 | 157,900 |
May 16, 2022 | 88.50 | 88.68 | 85.34 | 87.12 | 87.12 | 130,700 |
May 13, 2022 | 86.27 | 91.30 | 86.27 | 89.42 | 89.42 | 148,400 |
May 12, 2022 | 82.15 | 87.94 | 80.77 | 85.54 | 85.54 | 175,900 |
May 11, 2022 | 89.95 | 90.57 | 82.92 | 83.67 | 83.67 | 138,200 |
May 10, 2022 | 92.29 | 94.00 | 86.45 | 89.16 | 89.16 | 212,600 |
May 09, 2022 | 95.78 | 98.50 | 90.69 | 91.60 | 91.60 | 223,700 |
May 06, 2022 | 97.60 | 97.79 | 93.70 | 96.83 | 96.83 | 179,500 |
May 05, 2022 | 98.39 | 100.01 | 94.34 | 97.91 | 97.91 | 359,100 |
May 04, 2022 | 83.00 | 98.75 | 83.00 | 98.39 | 98.39 | 611,400 |
May 03, 2022 | 70.14 | 76.69 | 69.97 | 76.56 | 76.56 | 268,600 |
May 02, 2022 | 66.00 | 70.62 | 65.69 | 70.45 | 70.45 | 176,000 |
Apr 29, 2022 | 68.33 | 70.43 | 66.00 | 66.67 | 66.67 | 141,200 |
Apr 28, 2022 | 66.80 | 70.24 | 65.05 | 69.06 | 69.06 | 103,000 |
Apr 27, 2022 | 65.11 | 68.07 | 64.47 | 66.89 | 66.89 | 85,900 |
Apr 26, 2022 | 68.30 | 69.36 | 64.97 | 65.11 | 65.11 | 105,000 |
Apr 25, 2022 | 65.30 | 69.33 | 64.90 | 69.33 | 69.33 | 214,200 |
Apr 22, 2022 | 67.38 | 69.35 | 65.99 | 66.64 | 66.64 | 93,100 |
Apr 21, 2022 | 72.31 | 72.96 | 67.29 | 68.04 | 68.04 | 105,400 |
Apr 20, 2022 | 69.81 | 71.95 | 68.47 | 71.41 | 71.41 | 166,400 |
Apr 19, 2022 | 65.22 | 68.81 | 65.22 | 68.63 | 68.63 | 100,100 |
Apr 18, 2022 | 62.91 | 65.91 | 62.38 | 65.01 | 65.01 | 105,900 |
Apr 14, 2022 | 66.15 | 66.15 | 62.61 | 63.51 | 63.51 | 136,000 |
Apr 13, 2022 | 63.00 | 67.32 | 63.00 | 65.70 | 65.70 | 149,400 |
Apr 12, 2022 | 63.86 | 68.16 | 62.19 | 62.92 | 62.92 | 155,000 |
Apr 11, 2022 | 61.17 | 64.80 | 61.17 | 63.18 | 63.18 | 139,300 |
Apr 08, 2022 | 62.00 | 64.88 | 60.57 | 62.02 | 62.02 | 179,000 |
Apr 07, 2022 | 60.63 | 63.43 | 58.40 | 61.89 | 61.89 | 278,500 |
Apr 06, 2022 | 66.47 | 66.73 | 60.13 | 60.41 | 60.41 | 416,700 |
Apr 05, 2022 | 69.91 | 71.60 | 66.71 | 67.30 | 67.30 | 225,000 |
Apr 04, 2022 | 71.65 | 71.71 | 68.64 | 69.60 | 69.60 | 158,600 |
Apr 01, 2022 | 72.61 | 74.35 | 69.85 | 71.67 | 71.67 | 123,400 |
Mar 31, 2022 | 74.65 | 75.31 | 71.28 | 71.88 | 71.88 | 153,100 |
Mar 30, 2022 | 77.68 | 78.83 | 74.03 | 74.59 | 74.59 | 149,900 |
Mar 29, 2022 | 80.88 | 82.90 | 77.85 | 78.31 | 78.31 | 144,600 |
Mar 28, 2022 | 79.46 | 80.16 | 76.16 | 78.96 | 78.96 | 118,400 |
Mar 25, 2022 | 79.58 | 80.85 | 76.62 | 79.55 | 79.55 | 183,400 |
Mar 24, 2022 | 85.18 | 85.18 | 78.50 | 79.67 | 79.67 | 357,900 |
Mar 23, 2022 | 91.09 | 91.09 | 84.70 | 84.78 | 84.78 | 125,900 |
Mar 22, 2022 | 92.32 | 95.24 | 90.40 | 91.10 | 91.10 | 100,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |