Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 70.21 | 74.27 | 70.21 | 73.34 | 73.34 | 180,297 |
Aug 11, 2022 | 73.80 | 75.23 | 69.40 | 70.21 | 70.21 | 185,000 |
Aug 10, 2022 | 74.46 | 74.73 | 72.22 | 73.75 | 73.75 | 131,000 |
Aug 09, 2022 | 75.13 | 76.01 | 70.56 | 72.59 | 72.59 | 141,700 |
Aug 08, 2022 | 80.00 | 82.00 | 73.31 | 76.60 | 76.60 | 261,200 |
Aug 05, 2022 | 73.30 | 80.32 | 71.57 | 79.51 | 79.51 | 329,500 |
Aug 04, 2022 | 66.10 | 71.84 | 65.05 | 71.84 | 71.84 | 223,100 |
Aug 03, 2022 | 62.52 | 66.25 | 62.52 | 64.73 | 64.73 | 137,500 |
Aug 02, 2022 | 60.29 | 62.31 | 60.00 | 61.43 | 61.43 | 146,800 |
Aug 01, 2022 | 62.45 | 63.48 | 59.47 | 60.57 | 60.57 | 192,600 |
Jul 29, 2022 | 64.11 | 64.11 | 60.50 | 62.82 | 62.82 | 187,700 |
Jul 28, 2022 | 66.80 | 67.21 | 63.40 | 64.93 | 64.93 | 169,100 |
Jul 27, 2022 | 67.39 | 67.46 | 65.55 | 66.77 | 66.77 | 137,800 |
Jul 26, 2022 | 65.72 | 67.61 | 65.05 | 66.86 | 66.86 | 129,000 |
Jul 25, 2022 | 66.45 | 67.27 | 65.28 | 66.10 | 66.10 | 133,500 |
Jul 22, 2022 | 69.65 | 69.69 | 66.14 | 66.44 | 66.44 | 155,900 |
Jul 21, 2022 | 71.86 | 72.19 | 68.88 | 69.52 | 69.52 | 143,500 |
Jul 20, 2022 | 70.30 | 72.89 | 69.79 | 71.82 | 71.82 | 164,800 |
Jul 19, 2022 | 67.33 | 70.06 | 67.01 | 69.80 | 69.80 | 161,000 |
Jul 18, 2022 | 69.89 | 72.03 | 66.53 | 66.84 | 66.84 | 221,100 |
Jul 15, 2022 | 69.46 | 69.48 | 66.88 | 69.19 | 69.19 | 156,200 |
Jul 14, 2022 | 70.91 | 71.18 | 67.01 | 68.23 | 68.23 | 155,300 |
Jul 13, 2022 | 68.01 | 72.05 | 66.91 | 71.33 | 71.33 | 159,000 |
Jul 12, 2022 | 66.90 | 70.44 | 65.09 | 69.13 | 69.13 | 200,500 |
Jul 11, 2022 | 72.44 | 73.96 | 66.70 | 67.09 | 67.09 | 247,800 |
Jul 08, 2022 | 72.35 | 74.90 | 70.39 | 72.80 | 72.80 | 248,100 |
Jul 07, 2022 | 76.80 | 80.46 | 75.85 | 77.35 | 77.35 | 192,400 |
Jul 06, 2022 | 79.08 | 81.61 | 76.27 | 76.62 | 76.62 | 148,200 |
Jul 05, 2022 | 73.52 | 78.86 | 72.17 | 78.55 | 78.55 | 205,000 |
Jul 01, 2022 | 71.87 | 74.17 | 71.43 | 73.59 | 73.59 | 133,600 |
Jun 30, 2022 | 70.84 | 72.90 | 70.03 | 71.58 | 71.58 | 184,700 |
Jun 29, 2022 | 71.25 | 73.50 | 70.48 | 71.94 | 71.94 | 167,700 |
Jun 28, 2022 | 74.58 | 76.11 | 70.18 | 71.83 | 71.83 | 222,000 |
Jun 27, 2022 | 84.82 | 85.82 | 74.79 | 75.30 | 75.30 | 343,200 |
Jun 24, 2022 | 86.20 | 86.98 | 82.37 | 83.46 | 83.46 | 210,800 |
Jun 23, 2022 | 77.81 | 84.71 | 77.15 | 84.65 | 84.65 | 192,900 |
Jun 22, 2022 | 71.47 | 78.45 | 71.47 | 77.30 | 77.30 | 173,900 |
Jun 21, 2022 | 71.66 | 75.33 | 71.47 | 72.27 | 72.27 | 159,500 |
Jun 17, 2022 | 65.72 | 71.79 | 65.49 | 70.31 | 70.31 | 231,900 |
Jun 16, 2022 | 66.01 | 66.66 | 63.31 | 65.06 | 65.06 | 176,100 |
Jun 15, 2022 | 69.60 | 70.42 | 65.61 | 67.90 | 67.90 | 239,100 |
Jun 14, 2022 | 69.57 | 69.57 | 65.83 | 68.95 | 68.95 | 140,900 |
Jun 13, 2022 | 70.57 | 70.65 | 66.23 | 68.84 | 68.84 | 196,700 |
Jun 10, 2022 | 74.48 | 75.54 | 70.37 | 73.79 | 73.79 | 261,000 |
Jun 09, 2022 | 74.20 | 78.08 | 72.74 | 76.47 | 76.47 | 207,700 |
Jun 08, 2022 | 72.61 | 75.19 | 72.61 | 74.30 | 74.30 | 153,600 |
Jun 07, 2022 | 68.72 | 73.73 | 68.72 | 73.25 | 73.25 | 157,500 |
Jun 06, 2022 | 73.06 | 73.81 | 68.47 | 69.36 | 69.36 | 134,000 |
Jun 03, 2022 | 67.62 | 71.91 | 67.51 | 71.64 | 71.64 | 194,800 |
Jun 02, 2022 | 66.00 | 67.98 | 65.34 | 67.90 | 67.90 | 117,900 |
Jun 01, 2022 | 66.55 | 68.35 | 64.51 | 66.06 | 66.06 | 108,400 |
May 31, 2022 | 68.10 | 68.20 | 64.89 | 66.39 | 66.39 | 153,700 |
May 27, 2022 | 68.47 | 69.00 | 65.03 | 68.69 | 68.69 | 135,300 |
May 26, 2022 | 66.04 | 69.75 | 66.04 | 68.41 | 68.41 | 238,900 |
May 25, 2022 | 63.12 | 66.21 | 63.12 | 66.14 | 66.14 | 159,600 |
May 24, 2022 | 65.54 | 65.54 | 62.71 | 63.19 | 63.19 | 159,900 |
May 23, 2022 | 67.40 | 67.75 | 64.89 | 66.19 | 66.19 | 106,100 |
May 20, 2022 | 68.48 | 69.85 | 64.35 | 66.71 | 66.71 | 135,000 |
May 19, 2022 | 66.49 | 68.16 | 65.47 | 67.88 | 67.88 | 144,600 |
May 18, 2022 | 67.63 | 68.78 | 65.63 | 66.67 | 66.67 | 173,700 |
May 17, 2022 | 67.80 | 69.78 | 67.04 | 69.67 | 69.67 | 118,400 |
May 16, 2022 | 65.11 | 69.13 | 64.25 | 66.45 | 66.45 | 112,000 |
May 13, 2022 | 64.72 | 66.90 | 64.11 | 65.73 | 65.73 | 168,800 |
May 12, 2022 | 59.12 | 63.29 | 59.12 | 63.28 | 63.28 | 250,500 |
May 11, 2022 | 64.25 | 67.64 | 59.25 | 60.00 | 60.00 | 295,800 |
May 10, 2022 | 59.01 | 64.92 | 58.81 | 64.44 | 64.44 | 341,700 |
May 09, 2022 | 59.82 | 65.00 | 57.15 | 58.04 | 58.04 | 498,100 |
May 06, 2022 | 65.33 | 66.25 | 63.11 | 64.59 | 64.59 | 293,500 |
May 05, 2022 | 69.18 | 71.19 | 65.53 | 66.50 | 66.50 | 206,700 |
May 04, 2022 | 69.91 | 71.59 | 66.51 | 69.63 | 69.63 | 347,700 |
May 03, 2022 | 71.26 | 71.56 | 68.31 | 69.20 | 69.20 | 172,600 |
May 02, 2022 | 70.00 | 72.12 | 69.05 | 71.46 | 71.46 | 295,400 |
Apr 29, 2022 | 70.73 | 72.17 | 69.79 | 70.00 | 70.00 | 152,300 |
Apr 28, 2022 | 72.26 | 72.33 | 67.46 | 70.55 | 70.55 | 221,100 |
Apr 27, 2022 | 73.23 | 74.52 | 70.78 | 70.93 | 70.93 | 169,600 |
Apr 26, 2022 | 77.85 | 78.25 | 72.73 | 72.83 | 72.83 | 193,300 |
Apr 25, 2022 | 74.50 | 78.90 | 74.50 | 78.72 | 78.72 | 103,400 |
Apr 22, 2022 | 72.86 | 76.24 | 72.86 | 75.59 | 75.59 | 145,600 |
Apr 21, 2022 | 79.37 | 80.68 | 74.33 | 74.55 | 74.55 | 159,600 |
Apr 20, 2022 | 77.97 | 79.15 | 75.32 | 78.38 | 78.38 | 114,300 |
Apr 19, 2022 | 76.49 | 78.74 | 75.20 | 77.32 | 77.32 | 223,500 |
Apr 18, 2022 | 79.56 | 79.56 | 75.47 | 76.53 | 76.53 | 240,300 |
Apr 14, 2022 | 84.06 | 84.06 | 79.41 | 79.47 | 79.47 | 247,500 |
Apr 13, 2022 | 82.33 | 85.74 | 82.26 | 84.28 | 84.28 | 199,000 |
Apr 12, 2022 | 85.70 | 87.85 | 82.38 | 82.41 | 82.41 | 306,100 |
Apr 11, 2022 | 88.22 | 89.08 | 84.68 | 84.95 | 84.95 | 254,400 |
Apr 08, 2022 | 91.69 | 92.25 | 88.05 | 89.88 | 89.88 | 216,300 |
Apr 07, 2022 | 94.83 | 95.99 | 92.03 | 92.49 | 92.49 | 118,600 |
Apr 06, 2022 | 91.88 | 96.08 | 91.88 | 95.30 | 95.30 | 168,800 |
Apr 05, 2022 | 97.83 | 98.50 | 92.54 | 93.58 | 93.58 | 196,900 |
Apr 04, 2022 | 100.30 | 100.68 | 97.14 | 97.83 | 97.83 | 207,700 |
Apr 01, 2022 | 98.94 | 100.90 | 98.42 | 100.20 | 100.20 | 195,500 |
Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 98.12 | 97,900 |
Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 99.42 | 124,900 |
Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 101.89 | 260,200 |
Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 95.76 | 87,500 |
Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 94.68 | 88,700 |
Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 95.96 | 126,500 |
Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 94.79 | 146,400 |
Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 99.16 | 133,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |