Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 44.40 | 46.18 | 44.00 | 45.50 | 45.50 | 298,500 |
Aug 11, 2022 | 44.05 | 45.61 | 44.05 | 44.39 | 44.39 | 231,700 |
Aug 10, 2022 | 43.13 | 44.17 | 42.29 | 43.32 | 43.32 | 232,400 |
Aug 09, 2022 | 42.64 | 44.10 | 42.36 | 42.51 | 42.51 | 247,300 |
Aug 08, 2022 | 42.10 | 44.41 | 41.71 | 42.06 | 42.06 | 313,200 |
Aug 05, 2022 | 42.47 | 45.27 | 41.65 | 42.77 | 42.77 | 356,400 |
Aug 04, 2022 | 43.85 | 45.35 | 42.03 | 44.04 | 44.04 | 354,800 |
Aug 03, 2022 | 44.02 | 45.11 | 42.88 | 43.83 | 43.83 | 269,100 |
Aug 02, 2022 | 43.39 | 44.34 | 40.37 | 43.33 | 43.33 | 433,400 |
Aug 01, 2022 | 44.78 | 44.78 | 43.22 | 43.96 | 43.96 | 222,200 |
Jul 29, 2022 | 45.29 | 45.69 | 44.00 | 45.60 | 45.60 | 220,600 |
Jul 28, 2022 | 44.57 | 45.48 | 43.04 | 44.21 | 44.21 | 239,000 |
Jul 27, 2022 | 42.19 | 44.23 | 41.12 | 44.00 | 44.00 | 217,400 |
Jul 26, 2022 | 43.38 | 44.02 | 41.05 | 42.22 | 42.22 | 324,400 |
Jul 25, 2022 | 41.36 | 43.21 | 40.88 | 43.02 | 43.02 | 268,800 |
Jul 22, 2022 | 41.99 | 42.98 | 39.85 | 40.32 | 40.32 | 222,500 |
Jul 21, 2022 | 41.78 | 42.07 | 39.53 | 41.99 | 41.99 | 338,600 |
Jul 20, 2022 | 40.95 | 41.83 | 40.23 | 41.61 | 41.61 | 230,200 |
Jul 19, 2022 | 39.30 | 41.91 | 39.30 | 41.49 | 41.49 | 332,500 |
Jul 18, 2022 | 39.50 | 40.68 | 38.72 | 39.24 | 39.24 | 318,300 |
Jul 15, 2022 | 38.42 | 38.69 | 36.55 | 38.04 | 38.04 | 429,600 |
Jul 14, 2022 | 36.79 | 37.19 | 35.40 | 36.83 | 36.83 | 346,100 |
Jul 13, 2022 | 37.05 | 39.27 | 36.78 | 38.25 | 38.25 | 703,000 |
Jul 12, 2022 | 38.99 | 39.88 | 37.80 | 38.07 | 38.07 | 334,800 |
Jul 11, 2022 | 40.19 | 40.66 | 38.92 | 40.17 | 40.17 | 299,700 |
Jul 08, 2022 | 41.34 | 41.79 | 39.15 | 40.20 | 40.20 | 364,000 |
Jul 07, 2022 | 42.59 | 43.39 | 40.62 | 40.74 | 40.74 | 708,800 |
Jul 06, 2022 | 41.26 | 42.35 | 39.35 | 40.77 | 40.77 | 532,800 |
Jul 05, 2022 | 42.88 | 43.00 | 41.05 | 41.67 | 41.67 | 705,300 |
Jul 01, 2022 | 44.79 | 45.84 | 42.88 | 44.71 | 44.71 | 298,300 |
Jun 30, 2022 | 45.75 | 46.40 | 43.44 | 45.29 | 45.29 | 519,400 |
Jun 29, 2022 | 49.17 | 49.36 | 46.11 | 46.56 | 46.56 | 386,100 |
Jun 28, 2022 | 51.00 | 51.41 | 48.11 | 48.69 | 48.69 | 304,200 |
Jun 27, 2022 | 47.97 | 50.16 | 47.02 | 49.27 | 49.27 | 392,100 |
Jun 24, 2022 | 45.10 | 49.37 | 45.09 | 47.61 | 47.61 | 594,000 |
Jun 23, 2022 | 52.79 | 52.79 | 43.52 | 44.71 | 44.71 | 1,086,600 |
Jun 22, 2022 | 51.78 | 54.05 | 51.06 | 52.79 | 52.79 | 329,900 |
Jun 21, 2022 | 54.34 | 55.82 | 53.17 | 54.52 | 54.52 | 528,600 |
Jun 17, 2022 | 55.00 | 55.28 | 52.02 | 52.82 | 52.82 | 435,600 |
Jun 16, 2022 | 55.06 | 57.12 | 53.29 | 54.32 | 54.32 | 336,500 |
Jun 15, 2022 | 58.11 | 59.00 | 55.66 | 58.08 | 58.08 | 389,000 |
Jun 14, 2022 | 55.50 | 58.37 | 54.30 | 57.24 | 57.24 | 469,700 |
Jun 13, 2022 | 55.18 | 56.86 | 53.31 | 54.29 | 54.29 | 628,800 |
Jun 10, 2022 | 57.30 | 60.10 | 55.50 | 57.25 | 57.25 | 473,600 |
Jun 09, 2022 | 59.80 | 60.80 | 57.30 | 58.37 | 58.37 | 452,000 |
Jun 08, 2022 | 62.08 | 64.09 | 59.51 | 60.57 | 60.57 | 375,700 |
Jun 07, 2022 | 62.00 | 64.34 | 61.00 | 63.35 | 63.35 | 344,000 |
Jun 06, 2022 | 65.24 | 65.95 | 62.19 | 62.62 | 62.62 | 344,500 |
Jun 03, 2022 | 64.05 | 65.10 | 61.84 | 63.99 | 63.99 | 298,700 |
Jun 02, 2022 | 61.48 | 66.91 | 61.34 | 65.18 | 65.18 | 462,600 |
Jun 01, 2022 | 65.87 | 66.40 | 59.67 | 61.42 | 61.42 | 690,800 |
May 31, 2022 | 66.90 | 69.53 | 64.60 | 65.87 | 65.87 | 906,500 |
May 27, 2022 | 64.31 | 64.71 | 59.12 | 64.40 | 64.40 | 605,800 |
May 26, 2022 | 64.97 | 66.50 | 62.96 | 64.61 | 64.61 | 369,800 |
May 25, 2022 | 62.34 | 66.36 | 62.14 | 65.36 | 65.36 | 466,300 |
May 24, 2022 | 63.03 | 64.12 | 60.52 | 62.80 | 62.80 | 370,400 |
May 23, 2022 | 61.21 | 65.52 | 60.63 | 64.35 | 64.35 | 548,700 |
May 20, 2022 | 65.27 | 67.83 | 58.00 | 60.78 | 60.78 | 750,400 |
May 19, 2022 | 63.01 | 66.77 | 62.51 | 64.02 | 64.02 | 454,100 |
May 18, 2022 | 72.71 | 73.81 | 63.30 | 64.20 | 64.20 | 818,200 |
May 17, 2022 | 72.51 | 74.66 | 69.00 | 74.30 | 74.30 | 873,800 |
May 16, 2022 | 66.62 | 71.15 | 66.58 | 70.38 | 70.38 | 1,033,900 |
May 13, 2022 | 62.19 | 66.68 | 62.08 | 65.42 | 65.42 | 656,900 |
May 12, 2022 | 61.00 | 62.00 | 56.89 | 60.87 | 60.87 | 591,900 |
May 11, 2022 | 62.17 | 66.75 | 60.05 | 62.18 | 62.18 | 558,000 |
May 10, 2022 | 63.59 | 65.71 | 59.12 | 61.23 | 61.23 | 574,300 |
May 09, 2022 | 65.32 | 65.83 | 59.97 | 60.33 | 60.33 | 774,500 |
May 06, 2022 | 70.19 | 70.97 | 65.55 | 67.83 | 67.83 | 666,800 |
May 05, 2022 | 81.34 | 82.62 | 69.65 | 70.78 | 70.78 | 766,600 |
May 04, 2022 | 85.16 | 85.51 | 75.76 | 81.77 | 81.77 | 889,000 |
May 03, 2022 | 78.49 | 86.00 | 74.34 | 82.98 | 82.98 | 1,404,000 |
May 02, 2022 | 75.73 | 78.49 | 73.22 | 75.46 | 75.46 | 1,065,600 |
Apr 29, 2022 | 82.50 | 85.05 | 75.70 | 76.58 | 76.58 | 686,300 |
Apr 28, 2022 | 85.55 | 85.55 | 80.27 | 83.06 | 83.06 | 521,900 |
Apr 27, 2022 | 85.98 | 86.65 | 81.54 | 84.58 | 84.58 | 480,500 |
Apr 26, 2022 | 91.00 | 93.20 | 83.81 | 85.05 | 85.05 | 563,600 |
Apr 25, 2022 | 91.48 | 94.53 | 82.56 | 89.78 | 89.78 | 1,069,100 |
Apr 22, 2022 | 96.49 | 105.92 | 93.80 | 95.16 | 95.16 | 803,700 |
Apr 21, 2022 | 117.08 | 117.48 | 97.50 | 98.81 | 98.81 | 997,200 |
Apr 20, 2022 | 117.00 | 118.58 | 107.20 | 117.74 | 117.74 | 677,500 |
Apr 19, 2022 | 119.17 | 121.50 | 113.20 | 117.80 | 117.80 | 810,200 |
Apr 18, 2022 | 113.14 | 121.72 | 112.10 | 119.50 | 119.50 | 892,600 |
Apr 14, 2022 | 107.20 | 114.29 | 106.14 | 111.95 | 111.95 | 625,300 |
Apr 13, 2022 | 110.12 | 113.30 | 101.41 | 107.64 | 107.64 | 634,200 |
Apr 12, 2022 | 104.39 | 109.60 | 103.63 | 108.20 | 108.20 | 522,200 |
Apr 11, 2022 | 108.00 | 109.89 | 97.00 | 102.52 | 102.52 | 683,500 |
Apr 08, 2022 | 104.27 | 109.84 | 98.52 | 106.91 | 106.91 | 1,369,700 |
Apr 07, 2022 | 90.51 | 102.05 | 90.51 | 101.78 | 101.78 | 1,059,700 |
Apr 06, 2022 | 83.21 | 93.49 | 82.80 | 88.46 | 88.46 | 802,600 |
Apr 05, 2022 | 84.00 | 88.41 | 83.27 | 83.52 | 83.52 | 466,900 |
Apr 04, 2022 | 84.76 | 84.76 | 80.73 | 83.14 | 83.14 | 339,200 |
Apr 01, 2022 | 82.21 | 86.00 | 80.73 | 82.51 | 82.51 | 422,000 |
Mar 31, 2022 | 79.74 | 85.00 | 79.05 | 82.14 | 82.14 | 492,800 |
Mar 30, 2022 | 80.52 | 85.65 | 80.01 | 80.62 | 80.62 | 431,200 |
Mar 29, 2022 | 78.00 | 82.31 | 72.01 | 78.35 | 78.35 | 777,700 |
Mar 28, 2022 | 87.01 | 88.76 | 79.52 | 84.36 | 84.36 | 621,300 |
Mar 25, 2022 | 90.90 | 91.20 | 86.22 | 89.27 | 89.27 | 598,700 |
Mar 24, 2022 | 90.22 | 93.87 | 85.94 | 88.33 | 88.33 | 1,091,400 |
Mar 23, 2022 | 81.64 | 92.28 | 81.36 | 87.04 | 87.04 | 1,496,000 |
Mar 22, 2022 | 84.00 | 84.00 | 77.31 | 79.35 | 79.35 | 1,345,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |