Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 57.57 | 57.84 | 57.57 | 57.83 | 57.83 | 600 |
Aug 11, 2022 | 57.17 | 57.42 | 57.01 | 57.01 | 57.01 | 500 |
Aug 10, 2022 | 56.77 | 56.77 | 56.40 | 56.41 | 56.41 | 1,100 |
Aug 09, 2022 | 55.15 | 55.21 | 54.94 | 55.21 | 55.21 | 1,700 |
Aug 08, 2022 | 55.50 | 56.26 | 55.50 | 56.26 | 56.26 | 900 |
Aug 05, 2022 | 55.21 | 55.44 | 55.20 | 55.44 | 55.44 | 700 |
Aug 04, 2022 | 54.92 | 55.12 | 54.92 | 54.95 | 54.95 | 600 |
Aug 03, 2022 | 55.04 | 55.45 | 55.04 | 55.11 | 55.11 | 900 |
Aug 02, 2022 | 54.79 | 55.03 | 54.37 | 54.37 | 54.37 | 1,900 |
Aug 01, 2022 | 54.63 | 54.63 | 54.58 | 54.58 | 54.58 | 400 |
Jul 29, 2022 | 54.16 | 54.56 | 54.16 | 54.38 | 54.38 | 400 |
Jul 28, 2022 | 53.53 | 53.87 | 53.53 | 53.87 | 53.87 | 400 |
Jul 27, 2022 | 51.76 | 52.71 | 51.76 | 52.71 | 52.71 | 800 |
Jul 26, 2022 | 51.65 | 51.65 | 51.51 | 51.51 | 51.51 | 400 |
Jul 25, 2022 | 51.48 | 52.17 | 51.48 | 52.08 | 52.08 | 2,100 |
Jul 22, 2022 | 51.31 | 51.60 | 51.31 | 51.60 | 51.60 | 500 |
Jul 21, 2022 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 100 |
Jul 20, 2022 | 51.37 | 51.56 | 51.37 | 51.56 | 51.56 | 700 |
Jul 19, 2022 | 50.72 | 51.04 | 50.70 | 51.03 | 51.03 | 900 |
Jul 18, 2022 | 49.27 | 49.33 | 49.27 | 49.33 | 49.33 | 600 |
Jul 15, 2022 | 49.24 | 49.26 | 48.95 | 49.22 | 49.22 | 1,400 |
Jul 14, 2022 | 48.33 | 48.67 | 48.33 | 48.67 | 48.67 | 700 |
Jul 13, 2022 | 48.48 | 49.26 | 48.48 | 49.12 | 49.12 | 2,200 |
Jul 12, 2022 | 49.46 | 49.69 | 49.30 | 49.30 | 49.30 | 600 |
Jul 11, 2022 | 49.56 | 49.56 | 49.47 | 49.47 | 49.47 | 600 |
Jul 08, 2022 | 50.16 | 50.16 | 50.07 | 50.09 | 50.09 | 600 |
Jul 07, 2022 | 49.48 | 50.34 | 49.48 | 50.29 | 50.29 | 2,000 |
Jul 06, 2022 | 49.13 | 49.64 | 49.11 | 49.38 | 49.38 | 1,000 |
Jul 05, 2022 | 48.96 | 49.78 | 48.96 | 49.72 | 49.72 | 400 |
Jul 01, 2022 | 49.65 | 50.42 | 49.64 | 50.42 | 50.42 | 1,100 |
Jun 30, 2022 | 49.68 | 50.32 | 49.63 | 49.93 | 49.93 | 1,500 |
Jun 29, 2022 | 49.92 | 50.30 | 49.92 | 50.30 | 50.30 | 600 |
Jun 28, 2022 | 52.05 | 52.05 | 50.77 | 50.79 | 50.79 | 18,000 |
Jun 27, 2022 | 51.67 | 51.86 | 51.44 | 51.47 | 51.47 | 500 |
Jun 24, 2022 | 51.11 | 51.57 | 51.10 | 51.43 | 51.43 | 1,800 |
Jun 23, 2022 | 49.45 | 49.77 | 49.32 | 49.73 | 49.73 | 1,100 |
Jun 22, 2022 | 49.99 | 50.41 | 49.87 | 49.90 | 49.90 | 2,500 |
Jun 21, 2022 | 50.64 | 50.76 | 50.39 | 50.39 | 50.39 | 2,400 |
Jun 17, 2022 | 50.18 | 50.18 | 49.14 | 49.64 | 49.64 | 1,400 |
Jun 16, 2022 | 50.50 | 50.50 | 49.16 | 49.22 | 49.22 | 1,700 |
Jun 15, 2022 | 51.74 | 51.87 | 51.47 | 51.87 | 51.87 | 2,300 |
Jun 14, 2022 | 51.18 | 51.25 | 51.00 | 51.25 | 51.25 | 1,700 |
Jun 13, 2022 | 52.51 | 52.51 | 51.16 | 51.41 | 51.41 | 1,900 |
Jun 10, 2022 | 54.35 | 54.35 | 54.05 | 54.12 | 54.12 | 1,200 |
Jun 09, 2022 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 200 |
Jun 08, 2022 | 57.76 | 57.95 | 57.34 | 57.38 | 57.38 | 2,000 |
Jun 07, 2022 | 57.50 | 58.26 | 57.42 | 58.26 | 58.26 | 3,000 |
Jun 06, 2022 | 58.26 | 58.26 | 58.02 | 58.02 | 58.02 | 500 |
Jun 03, 2022 | 57.86 | 57.86 | 57.77 | 57.77 | 57.77 | 1,100 |
Jun 02, 2022 | 57.52 | 58.48 | 57.52 | 58.48 | 58.48 | 1,800 |
Jun 01, 2022 | 57.85 | 57.89 | 56.50 | 57.46 | 57.46 | 10,400 |
May 31, 2022 | 57.55 | 58.01 | 57.41 | 57.42 | 57.42 | 2,500 |
May 27, 2022 | 57.87 | 58.55 | 57.87 | 58.55 | 58.55 | 1,500 |
May 26, 2022 | 57.50 | 57.70 | 57.44 | 57.57 | 57.57 | 1,100 |
May 25, 2022 | 55.80 | 56.44 | 55.71 | 56.22 | 56.22 | 1,300 |
May 24, 2022 | 55.87 | 55.87 | 54.54 | 55.32 | 55.32 | 1,200 |
May 23, 2022 | 55.97 | 56.31 | 55.81 | 56.03 | 56.03 | 7,400 |
May 20, 2022 | 56.33 | 56.33 | 54.70 | 56.03 | 56.03 | 2,800 |
May 19, 2022 | 55.05 | 55.92 | 55.05 | 55.83 | 55.83 | 1,700 |
May 18, 2022 | 56.69 | 56.87 | 55.37 | 55.48 | 55.48 | 1,400 |
May 17, 2022 | 56.52 | 57.18 | 56.52 | 57.16 | 57.16 | 1,600 |
May 16, 2022 | 55.36 | 55.98 | 55.36 | 55.57 | 55.57 | 3,500 |
May 13, 2022 | 54.47 | 55.92 | 54.47 | 55.68 | 55.68 | 3,900 |
May 12, 2022 | 53.78 | 54.14 | 53.21 | 53.93 | 53.93 | 2,500 |
May 11, 2022 | 55.00 | 55.31 | 53.58 | 53.61 | 53.61 | 2,000 |
May 10, 2022 | 55.55 | 55.55 | 53.85 | 54.25 | 54.25 | 13,900 |
May 09, 2022 | 55.83 | 55.98 | 54.66 | 54.82 | 54.82 | 3,100 |
May 06, 2022 | 56.46 | 57.08 | 56.02 | 56.91 | 56.91 | 5,000 |
May 05, 2022 | 58.19 | 58.19 | 57.15 | 57.59 | 57.59 | 2,200 |
May 04, 2022 | 57.80 | 59.20 | 57.50 | 59.15 | 59.15 | 3,900 |
May 03, 2022 | 57.50 | 57.64 | 57.31 | 57.60 | 57.60 | 1,600 |
May 02, 2022 | 57.04 | 57.17 | 56.00 | 57.15 | 57.15 | 1,600 |
Apr 29, 2022 | 58.70 | 58.70 | 56.87 | 56.87 | 56.87 | 2,100 |
Apr 28, 2022 | 57.64 | 58.86 | 57.15 | 58.61 | 58.61 | 1,500 |
Apr 27, 2022 | 57.86 | 58.04 | 57.08 | 57.47 | 57.47 | 1,500 |
Apr 26, 2022 | 58.15 | 58.15 | 57.39 | 57.39 | 57.39 | 2,200 |
Apr 25, 2022 | 57.92 | 58.74 | 57.12 | 58.72 | 58.72 | 2,000 |
Apr 22, 2022 | 59.38 | 59.38 | 58.31 | 58.39 | 58.39 | 2,500 |
Apr 21, 2022 | 60.10 | 60.10 | 59.67 | 59.79 | 59.79 | 900 |
Apr 20, 2022 | 60.84 | 60.99 | 60.69 | 60.69 | 60.69 | 800 |
Apr 19, 2022 | 59.27 | 60.60 | 59.27 | 60.49 | 60.49 | 2,200 |
Apr 18, 2022 | 59.18 | 59.26 | 58.82 | 58.98 | 58.98 | 2,900 |
Apr 14, 2022 | 59.23 | 59.51 | 59.14 | 59.14 | 59.14 | 1,700 |
Apr 13, 2022 | 58.70 | 59.56 | 58.70 | 59.50 | 59.50 | 2,300 |
Apr 12, 2022 | 58.54 | 59.13 | 58.25 | 58.46 | 58.46 | 1,300 |
Apr 11, 2022 | 58.68 | 58.88 | 58.21 | 58.21 | 58.21 | 1,100 |
Apr 08, 2022 | 58.92 | 59.09 | 58.84 | 58.84 | 58.84 | 600 |
Apr 07, 2022 | 57.94 | 58.69 | 57.94 | 58.69 | 58.69 | 600 |
Apr 06, 2022 | 58.98 | 58.98 | 58.30 | 58.66 | 58.66 | 2,800 |
Apr 05, 2022 | 59.69 | 59.90 | 59.43 | 59.43 | 59.43 | 2,100 |
Apr 04, 2022 | 60.02 | 60.49 | 60.01 | 60.39 | 60.39 | 900 |
Apr 01, 2022 | 60.49 | 60.49 | 60.00 | 60.29 | 60.29 | 1,800 |
Mar 31, 2022 | 61.00 | 61.08 | 60.07 | 60.08 | 60.08 | 9,000 |
Mar 30, 2022 | 61.49 | 61.56 | 60.96 | 61.03 | 61.03 | 1,300 |
Mar 29, 2022 | 61.05 | 61.86 | 61.05 | 61.76 | 61.76 | 2,800 |
Mar 28, 2022 | 60.53 | 60.77 | 60.19 | 60.77 | 60.77 | 1,800 |
Mar 25, 2022 | 60.42 | 60.57 | 60.00 | 60.57 | 60.57 | 13,800 |
Mar 24, 2022 | 60.07 | 60.37 | 59.78 | 60.37 | 60.37 | 2,700 |
Mar 23, 2022 | 60.10 | 60.32 | 59.69 | 59.69 | 59.69 | 1,600 |
Mar 22, 2022 | 60.78 | 60.95 | 60.55 | 60.55 | 60.55 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |