Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 85.72 | 87.33 | 85.29 | 86.19 | 86.19 | 151,800 |
Aug 04, 2022 | 87.41 | 87.68 | 85.26 | 86.48 | 86.48 | 201,600 |
Aug 03, 2022 | 88.67 | 89.56 | 86.66 | 86.80 | 86.80 | 415,600 |
Aug 02, 2022 | 88.00 | 89.80 | 86.09 | 87.13 | 87.13 | 341,200 |
Aug 01, 2022 | 87.19 | 89.41 | 86.71 | 88.47 | 88.47 | 389,900 |
Jul 29, 2022 | 88.08 | 89.46 | 86.81 | 88.54 | 88.54 | 310,000 |
Jul 28, 2022 | 85.37 | 88.06 | 84.23 | 87.97 | 87.97 | 257,400 |
Jul 27, 2022 | 83.85 | 85.38 | 82.40 | 84.91 | 84.91 | 358,100 |
Jul 26, 2022 | 83.12 | 84.34 | 82.58 | 82.63 | 82.63 | 220,900 |
Jul 25, 2022 | 82.70 | 84.54 | 82.26 | 83.69 | 83.69 | 220,200 |
Jul 22, 2022 | 84.41 | 84.65 | 80.76 | 81.82 | 81.82 | 290,600 |
Jul 21, 2022 | 83.89 | 83.89 | 81.76 | 83.48 | 83.48 | 208,200 |
Jul 20, 2022 | 83.55 | 85.99 | 83.20 | 85.15 | 85.15 | 264,500 |
Jul 19, 2022 | 81.56 | 84.47 | 81.56 | 84.11 | 84.11 | 275,000 |
Jul 18, 2022 | 79.18 | 81.30 | 79.18 | 80.33 | 80.33 | 298,100 |
Jul 15, 2022 | 78.24 | 78.64 | 76.55 | 78.26 | 78.26 | 229,500 |
Jul 14, 2022 | 75.40 | 76.43 | 74.48 | 75.95 | 75.95 | 234,100 |
Jul 13, 2022 | 74.33 | 77.13 | 73.73 | 77.04 | 77.04 | 240,400 |
Jul 12, 2022 | 73.67 | 76.69 | 73.67 | 76.03 | 76.03 | 193,100 |
Jul 11, 2022 | 73.74 | 75.13 | 72.96 | 74.61 | 74.61 | 285,100 |
Jul 08, 2022 | 76.31 | 77.25 | 74.32 | 75.00 | 75.00 | 288,800 |
Jul 07, 2022 | 76.41 | 77.95 | 76.03 | 76.70 | 76.70 | 340,500 |
Jul 06, 2022 | 77.21 | 78.14 | 74.58 | 75.12 | 75.12 | 178,500 |
Jul 05, 2022 | 74.39 | 77.08 | 73.20 | 76.89 | 76.89 | 313,500 |
Jul 01, 2022 | 76.03 | 78.14 | 74.74 | 76.36 | 76.36 | 351,600 |
Jun 30, 2022 | 74.42 | 77.62 | 72.96 | 76.03 | 76.03 | 293,600 |
Jun 29, 2022 | 76.48 | 76.61 | 74.57 | 76.11 | 76.11 | 219,700 |
Jun 28, 2022 | 79.58 | 81.68 | 77.52 | 77.61 | 77.61 | 241,000 |
Jun 27, 2022 | 78.26 | 78.94 | 76.92 | 77.86 | 77.86 | 394,200 |
Jun 24, 2022 | 74.00 | 79.44 | 73.85 | 77.49 | 77.49 | 1,873,300 |
Jun 23, 2022 | 73.29 | 73.61 | 70.47 | 73.04 | 73.04 | 675,200 |
Jun 22, 2022 | 74.43 | 75.83 | 73.17 | 73.48 | 73.48 | 643,200 |
Jun 21, 2022 | 77.83 | 79.40 | 75.85 | 76.21 | 76.21 | 286,900 |
Jun 17, 2022 | 78.48 | 78.67 | 74.71 | 76.32 | 76.32 | 669,200 |
Jun 16, 2022 | 80.69 | 80.97 | 76.20 | 76.97 | 76.97 | 526,200 |
Jun 15, 2022 | 80.99 | 84.88 | 80.50 | 83.40 | 83.40 | 573,800 |
Jun 14, 2022 | 78.19 | 80.49 | 76.98 | 79.72 | 79.72 | 538,700 |
Jun 13, 2022 | 82.84 | 82.87 | 77.70 | 78.46 | 78.46 | 474,300 |
Jun 10, 2022 | 88.60 | 90.00 | 85.50 | 85.89 | 85.89 | 357,500 |
Jun 09, 2022 | 94.64 | 94.79 | 90.55 | 90.62 | 90.62 | 272,900 |
Jun 08, 2022 | 95.73 | 95.73 | 94.27 | 95.30 | 95.30 | 277,000 |
Jun 07, 2022 | 94.09 | 97.11 | 93.71 | 96.59 | 96.59 | 294,100 |
Jun 06, 2022 | 95.95 | 95.95 | 94.03 | 95.13 | 95.13 | 375,800 |
Jun 03, 2022 | 95.33 | 96.22 | 94.03 | 94.98 | 94.98 | 403,200 |
Jun 02, 2022 | 94.47 | 95.67 | 92.53 | 95.40 | 95.40 | 441,400 |
Jun 01, 2022 | 91.35 | 95.62 | 89.57 | 94.94 | 94.94 | 746,200 |
May 31, 2022 | 88.98 | 90.10 | 86.99 | 89.29 | 89.29 | 525,100 |
May 27, 2022 | 87.81 | 89.96 | 87.73 | 89.93 | 89.93 | 423,200 |
May 26, 2022 | 84.96 | 88.35 | 83.83 | 86.84 | 86.84 | 298,000 |
May 25, 2022 | 80.18 | 84.32 | 80.18 | 84.15 | 84.15 | 359,300 |
May 24, 2022 | 81.91 | 81.91 | 78.65 | 80.89 | 80.89 | 381,300 |
May 23, 2022 | 83.48 | 84.18 | 81.56 | 82.46 | 82.46 | 378,600 |
May 20, 2022 | 88.54 | 88.54 | 81.19 | 82.80 | 82.80 | 485,800 |
May 19, 2022 | 87.42 | 90.16 | 86.11 | 86.97 | 86.97 | 383,500 |
May 18, 2022 | 90.93 | 92.78 | 87.91 | 88.58 | 88.58 | 362,200 |
May 17, 2022 | 89.55 | 92.64 | 89.55 | 92.22 | 92.22 | 546,400 |
May 16, 2022 | 87.89 | 89.89 | 87.48 | 88.13 | 88.13 | 299,700 |
May 13, 2022 | 85.75 | 88.47 | 84.67 | 88.21 | 88.21 | 375,200 |
May 12, 2022 | 84.68 | 85.64 | 82.11 | 84.59 | 84.59 | 508,500 |
May 11, 2022 | 86.88 | 88.43 | 83.89 | 84.80 | 84.80 | 620,600 |
May 10, 2022 | 85.04 | 87.36 | 83.03 | 86.66 | 86.66 | 400,300 |
May 09, 2022 | 90.93 | 90.93 | 83.20 | 84.02 | 84.02 | 622,800 |
May 06, 2022 | 91.07 | 93.57 | 90.38 | 92.08 | 92.08 | 526,000 |
May 05, 2022 | 93.99 | 96.69 | 91.11 | 92.06 | 92.06 | 526,500 |
May 04, 2022 | 93.42 | 93.99 | 90.15 | 93.81 | 93.81 | 435,300 |
May 03, 2022 | 91.95 | 93.99 | 89.70 | 93.25 | 93.25 | 544,600 |
May 02, 2022 | 94.08 | 94.61 | 90.70 | 92.85 | 92.85 | 386,400 |
Apr 29, 2022 | 96.99 | 97.81 | 93.44 | 93.48 | 93.48 | 355,100 |
Apr 28, 2022 | 96.66 | 98.76 | 94.22 | 97.58 | 97.58 | 346,300 |
Apr 27, 2022 | 93.54 | 97.73 | 93.09 | 95.75 | 95.75 | 289,700 |
Apr 26, 2022 | 95.90 | 96.77 | 93.69 | 94.20 | 94.20 | 216,900 |
Apr 25, 2022 | 94.11 | 97.28 | 93.53 | 96.88 | 96.88 | 254,700 |
Apr 22, 2022 | 96.06 | 96.87 | 94.41 | 94.69 | 94.69 | 342,300 |
Apr 21, 2022 | 100.39 | 100.51 | 96.23 | 96.53 | 96.53 | 434,200 |
Apr 20, 2022 | 99.25 | 101.19 | 98.68 | 98.70 | 98.70 | 484,900 |
Apr 19, 2022 | 94.70 | 99.00 | 94.60 | 98.19 | 98.19 | 370,900 |
Apr 18, 2022 | 94.64 | 96.18 | 93.57 | 94.26 | 94.26 | 343,100 |
Apr 14, 2022 | 95.74 | 97.66 | 94.54 | 95.01 | 95.01 | 372,200 |
Apr 13, 2022 | 90.31 | 95.24 | 89.68 | 94.98 | 94.98 | 350,000 |
Apr 12, 2022 | 87.41 | 90.39 | 87.41 | 89.60 | 89.60 | 376,000 |
Apr 11, 2022 | 86.13 | 88.28 | 85.55 | 87.15 | 87.15 | 326,400 |
Apr 08, 2022 | 87.80 | 88.39 | 85.92 | 86.22 | 86.22 | 532,600 |
Apr 07, 2022 | 91.50 | 92.28 | 87.04 | 88.56 | 88.56 | 787,000 |
Apr 06, 2022 | 92.91 | 92.91 | 89.54 | 91.35 | 91.35 | 424,000 |
Apr 05, 2022 | 94.16 | 97.19 | 92.42 | 92.95 | 92.95 | 535,500 |
Apr 04, 2022 | 95.00 | 95.04 | 91.79 | 93.05 | 93.05 | 395,200 |
Apr 01, 2022 | 92.97 | 94.53 | 92.97 | 94.35 | 94.35 | 301,400 |
Mar 31, 2022 | 95.12 | 96.52 | 92.66 | 92.77 | 92.77 | 691,400 |
Mar 30, 2022 | 97.05 | 97.30 | 94.28 | 95.02 | 95.02 | 312,800 |
Mar 29, 2022 | 94.19 | 98.11 | 94.08 | 97.15 | 97.15 | 770,700 |
Mar 28, 2022 | 91.39 | 92.93 | 90.93 | 92.86 | 92.86 | 332,400 |
Mar 25, 2022 | 89.76 | 92.18 | 89.25 | 91.26 | 91.26 | 278,500 |
Mar 24, 2022 | 88.33 | 89.04 | 87.66 | 88.98 | 88.98 | 164,100 |
Mar 23, 2022 | 89.26 | 90.25 | 88.03 | 88.29 | 88.29 | 245,800 |
Mar 22, 2022 | 90.40 | 91.73 | 89.62 | 90.03 | 90.03 | 363,400 |
Mar 21, 2022 | 90.97 | 91.14 | 88.43 | 89.66 | 89.66 | 222,500 |
Mar 18, 2022 | 91.01 | 91.96 | 90.28 | 91.45 | 91.45 | 529,800 |
Mar 17, 2022 | 90.87 | 91.74 | 89.13 | 90.95 | 90.95 | 277,100 |
Mar 16, 2022 | 91.63 | 92.59 | 88.94 | 91.67 | 91.67 | 561,800 |
Mar 15, 2022 | 90.25 | 91.00 | 88.13 | 89.86 | 89.86 | 414,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |