Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 57.00 | 57.57 | 56.74 | 57.47 | 57.47 | 164,200 |
Aug 11, 2022 | 56.85 | 57.69 | 56.76 | 56.91 | 56.91 | 191,900 |
Aug 10, 2022 | 57.18 | 57.68 | 55.89 | 56.72 | 56.72 | 216,000 |
Aug 09, 2022 | 56.08 | 57.62 | 55.77 | 56.69 | 56.69 | 218,100 |
Aug 08, 2022 | 55.35 | 56.52 | 55.11 | 56.30 | 56.30 | 251,100 |
Aug 05, 2022 | 55.77 | 56.42 | 54.00 | 55.03 | 55.03 | 368,100 |
Aug 04, 2022 | 64.69 | 64.69 | 55.98 | 56.12 | 56.12 | 550,600 |
Aug 03, 2022 | 64.88 | 65.90 | 64.29 | 65.73 | 65.73 | 151,700 |
Aug 02, 2022 | 65.42 | 65.42 | 64.25 | 64.96 | 64.96 | 108,300 |
Aug 01, 2022 | 65.24 | 66.58 | 64.26 | 65.50 | 65.50 | 166,100 |
Jul 29, 2022 | 65.35 | 66.39 | 64.90 | 65.25 | 65.25 | 190,500 |
Jul 28, 2022 | 65.05 | 65.97 | 64.41 | 65.40 | 65.40 | 186,500 |
Jul 27, 2022 | 63.68 | 65.86 | 63.50 | 65.27 | 65.27 | 129,200 |
Jul 26, 2022 | 62.99 | 63.71 | 62.56 | 63.63 | 63.63 | 125,000 |
Jul 25, 2022 | 63.62 | 63.62 | 62.70 | 63.15 | 63.15 | 94,900 |
Jul 22, 2022 | 63.27 | 63.82 | 62.58 | 63.61 | 63.61 | 118,200 |
Jul 21, 2022 | 61.80 | 63.24 | 61.74 | 63.21 | 63.21 | 109,700 |
Jul 20, 2022 | 61.80 | 62.24 | 61.53 | 62.04 | 62.04 | 128,900 |
Jul 19, 2022 | 60.21 | 62.11 | 60.12 | 61.86 | 61.86 | 158,500 |
Jul 18, 2022 | 61.14 | 61.41 | 60.07 | 60.11 | 60.11 | 136,700 |
Jul 15, 2022 | 60.53 | 60.97 | 59.95 | 60.83 | 60.83 | 114,700 |
Jul 14, 2022 | 58.46 | 59.80 | 58.19 | 59.67 | 59.67 | 124,900 |
Jul 13, 2022 | 58.37 | 59.31 | 58.08 | 59.12 | 59.12 | 109,700 |
Jul 12, 2022 | 60.14 | 60.49 | 58.77 | 58.85 | 58.85 | 119,700 |
Jul 11, 2022 | 60.16 | 60.56 | 59.94 | 60.06 | 60.06 | 117,100 |
Jul 08, 2022 | 59.91 | 60.60 | 59.76 | 60.25 | 60.25 | 139,000 |
Jul 07, 2022 | 60.68 | 60.76 | 60.01 | 60.11 | 60.11 | 97,600 |
Jul 06, 2022 | 59.90 | 60.69 | 59.49 | 60.25 | 60.25 | 158,300 |
Jul 05, 2022 | 59.38 | 60.35 | 58.64 | 60.08 | 60.08 | 188,000 |
Jul 01, 2022 | 59.28 | 60.18 | 59.28 | 60.09 | 60.09 | 132,800 |
Jun 30, 2022 | 58.98 | 59.89 | 58.84 | 59.68 | 59.68 | 158,700 |
Jun 29, 2022 | 59.07 | 59.63 | 58.66 | 59.46 | 59.46 | 109,100 |
Jun 28, 2022 | 61.08 | 61.76 | 59.05 | 59.13 | 59.13 | 123,400 |
Jun 27, 2022 | 60.65 | 61.22 | 60.16 | 60.93 | 60.93 | 121,200 |
Jun 24, 2022 | 57.79 | 60.75 | 57.62 | 60.27 | 60.27 | 725,200 |
Jun 23, 2022 | 57.32 | 57.99 | 57.22 | 57.42 | 57.42 | 147,600 |
Jun 22, 2022 | 56.53 | 57.91 | 56.15 | 57.17 | 57.17 | 209,900 |
Jun 21, 2022 | 56.56 | 57.39 | 56.31 | 56.89 | 56.89 | 246,700 |
Jun 17, 2022 | 56.09 | 56.68 | 55.56 | 55.99 | 55.99 | 697,700 |
Jun 16, 2022 | 56.20 | 56.72 | 54.91 | 55.41 | 55.41 | 257,600 |
Jun 15, 2022 | 56.78 | 57.63 | 56.25 | 56.89 | 56.89 | 259,500 |
Jun 14, 2022 | 56.63 | 57.22 | 55.89 | 56.69 | 56.69 | 177,500 |
Jun 13, 2022 | 56.60 | 57.31 | 55.81 | 56.65 | 56.65 | 251,100 |
Jun 10, 2022 | 58.25 | 58.25 | 57.34 | 57.76 | 57.76 | 148,700 |
Jun 09, 2022 | 59.00 | 59.88 | 58.68 | 58.81 | 58.81 | 152,800 |
Jun 08, 2022 | 60.52 | 60.92 | 58.97 | 59.07 | 59.07 | 141,800 |
Jun 07, 2022 | 59.91 | 61.02 | 58.76 | 60.94 | 60.94 | 287,900 |
Jun 06, 2022 | 62.22 | 62.22 | 59.40 | 60.13 | 60.13 | 315,300 |
Jun 03, 2022 | 61.96 | 62.64 | 61.57 | 62.22 | 62.22 | 162,300 |
Jun 02, 2022 | 61.32 | 62.40 | 60.88 | 62.27 | 62.27 | 184,900 |
Jun 01, 2022 | 62.20 | 62.33 | 61.00 | 61.20 | 61.20 | 188,100 |
May 31, 2022 | 61.22 | 62.50 | 60.82 | 62.19 | 62.19 | 285,100 |
May 27, 2022 | 61.20 | 61.67 | 60.71 | 61.50 | 61.50 | 162,300 |
May 26, 2022 | 60.19 | 61.25 | 60.19 | 60.84 | 60.84 | 128,900 |
May 25, 2022 | 59.90 | 60.53 | 59.87 | 60.08 | 60.08 | 124,000 |
May 24, 2022 | 58.92 | 60.11 | 58.32 | 60.08 | 60.08 | 169,900 |
May 23, 2022 | 58.74 | 59.67 | 58.39 | 59.41 | 59.41 | 148,200 |
May 20, 2022 | 58.41 | 58.64 | 57.05 | 58.56 | 58.56 | 132,700 |
May 19, 2022 | 57.78 | 58.73 | 57.55 | 57.93 | 57.93 | 158,400 |
May 18, 2022 | 58.52 | 58.97 | 57.51 | 57.90 | 57.90 | 211,200 |
May 17, 2022 | 58.83 | 59.64 | 58.74 | 59.12 | 59.12 | 109,500 |
May 16, 2022 | 58.01 | 59.18 | 57.62 | 58.34 | 58.34 | 204,100 |
May 13, 2022 | 58.18 | 58.87 | 57.93 | 58.36 | 58.36 | 170,400 |
May 12, 2022 | 57.02 | 58.19 | 56.08 | 58.06 | 58.06 | 168,700 |
May 11, 2022 | 57.39 | 58.43 | 56.76 | 57.01 | 57.01 | 163,100 |
May 10, 2022 | 58.49 | 58.95 | 57.60 | 57.76 | 57.76 | 168,900 |
May 09, 2022 | 57.12 | 58.49 | 56.76 | 58.26 | 58.26 | 170,200 |
May 06, 2022 | 59.07 | 59.07 | 57.34 | 57.54 | 57.54 | 197,400 |
May 05, 2022 | 60.78 | 61.23 | 58.90 | 59.37 | 59.37 | 221,400 |
May 04, 2022 | 60.72 | 62.18 | 60.30 | 61.89 | 61.89 | 185,100 |
May 03, 2022 | 60.87 | 61.39 | 58.89 | 60.92 | 60.92 | 194,900 |
May 02, 2022 | 61.52 | 61.90 | 59.89 | 60.89 | 60.89 | 207,600 |
Apr 29, 2022 | 62.49 | 62.55 | 61.28 | 61.47 | 61.47 | 184,200 |
Apr 28, 2022 | 62.12 | 62.93 | 61.69 | 62.79 | 62.79 | 156,000 |
Apr 27, 2022 | 61.95 | 62.66 | 61.46 | 61.62 | 61.62 | 132,000 |
Apr 26, 2022 | 63.50 | 63.60 | 61.77 | 61.78 | 61.78 | 208,300 |
Apr 25, 2022 | 63.31 | 64.08 | 62.90 | 63.86 | 63.86 | 202,800 |
Apr 22, 2022 | 64.62 | 64.73 | 63.58 | 63.75 | 63.75 | 262,800 |
Apr 21, 2022 | 65.36 | 65.86 | 64.54 | 64.62 | 64.62 | 225,000 |
Apr 20, 2022 | 65.28 | 65.95 | 65.06 | 65.36 | 65.36 | 212,200 |
Apr 19, 2022 | 64.06 | 65.09 | 64.06 | 64.87 | 64.87 | 220,300 |
Apr 18, 2022 | 64.18 | 64.83 | 63.87 | 64.03 | 64.03 | 248,400 |
Apr 14, 2022 | 64.52 | 64.90 | 64.26 | 64.40 | 64.40 | 251,500 |
Apr 13, 2022 | 63.74 | 64.84 | 63.74 | 64.36 | 64.36 | 142,000 |
Apr 12, 2022 | 63.39 | 64.25 | 63.25 | 63.73 | 63.73 | 256,600 |
Apr 11, 2022 | 63.38 | 63.88 | 62.96 | 63.01 | 63.01 | 227,500 |
Apr 08, 2022 | 63.87 | 64.51 | 63.49 | 63.57 | 63.57 | 242,200 |
Apr 07, 2022 | 63.63 | 64.16 | 63.43 | 63.83 | 63.83 | 236,300 |
Apr 06, 2022 | 63.94 | 64.73 | 63.56 | 63.83 | 63.83 | 380,800 |
Apr 05, 2022 | 65.36 | 65.93 | 63.91 | 64.13 | 64.13 | 280,400 |
Apr 04, 2022 | 65.19 | 65.55 | 64.21 | 65.29 | 65.29 | 298,700 |
Apr 01, 2022 | 63.91 | 64.99 | 63.36 | 64.89 | 64.89 | 312,000 |
Mar 31, 2022 | 63.72 | 64.43 | 63.35 | 63.57 | 63.57 | 308,400 |
Mar 30, 2022 | 64.34 | 64.69 | 63.48 | 63.82 | 63.82 | 181,600 |
Mar 29, 2022 | 62.70 | 64.56 | 62.70 | 64.40 | 64.40 | 382,200 |
Mar 28, 2022 | 61.81 | 62.57 | 61.62 | 62.49 | 62.49 | 230,100 |
Mar 25, 2022 | 61.77 | 62.78 | 61.45 | 62.12 | 62.12 | 265,700 |
Mar 24, 2022 | 63.29 | 63.44 | 61.45 | 61.56 | 61.56 | 259,200 |
Mar 23, 2022 | 62.90 | 63.46 | 62.67 | 62.92 | 62.92 | 203,000 |
Mar 22, 2022 | 63.64 | 63.86 | 63.01 | 63.18 | 63.18 | 344,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |