Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 52.74 | 52.95 | 52.70 | 52.84 | 52.84 | 2,438,800 |
Aug 12, 2022 | 52.61 | 53.05 | 52.59 | 53.01 | 53.01 | 2,185,000 |
Aug 11, 2022 | 52.58 | 52.92 | 52.32 | 52.34 | 52.34 | 4,790,200 |
Aug 10, 2022 | 51.70 | 52.13 | 51.63 | 52.11 | 52.11 | 3,875,100 |
Aug 09, 2022 | 51.39 | 51.47 | 51.04 | 51.12 | 51.12 | 2,239,400 |
Aug 08, 2022 | 51.33 | 51.44 | 50.95 | 51.07 | 51.07 | 2,762,900 |
Aug 05, 2022 | 51.16 | 51.48 | 51.10 | 51.45 | 51.45 | 3,290,200 |
Aug 04, 2022 | 50.46 | 50.67 | 50.39 | 50.54 | 50.54 | 3,037,900 |
Aug 03, 2022 | 50.38 | 50.61 | 50.12 | 50.47 | 50.47 | 2,611,000 |
Aug 02, 2022 | 50.00 | 50.72 | 49.91 | 50.10 | 50.10 | 10,755,000 |
Aug 01, 2022 | 50.35 | 50.74 | 50.12 | 50.35 | 50.35 | 6,567,800 |
Jul 29, 2022 | 50.88 | 51.34 | 50.75 | 51.29 | 51.29 | 3,069,400 |
Jul 28, 2022 | 51.06 | 51.33 | 50.69 | 51.26 | 51.26 | 2,077,700 |
Jul 27, 2022 | 50.72 | 51.50 | 50.64 | 51.35 | 51.35 | 3,087,700 |
Jul 26, 2022 | 50.44 | 50.49 | 49.99 | 50.04 | 50.04 | 2,047,400 |
Jul 25, 2022 | 50.98 | 51.01 | 50.75 | 50.96 | 50.96 | 1,804,900 |
Jul 22, 2022 | 51.14 | 51.28 | 50.60 | 50.84 | 50.84 | 1,422,300 |
Jul 21, 2022 | 50.68 | 51.16 | 50.49 | 51.14 | 51.14 | 3,130,800 |
Jul 20, 2022 | 50.02 | 50.31 | 49.88 | 50.17 | 50.17 | 3,228,300 |
Jul 19, 2022 | 50.18 | 50.53 | 50.09 | 50.50 | 50.50 | 2,197,700 |
Jul 18, 2022 | 50.07 | 50.17 | 49.44 | 49.50 | 49.50 | 2,727,800 |
Jul 15, 2022 | 49.36 | 49.62 | 49.15 | 49.60 | 49.60 | 2,667,100 |
Jul 14, 2022 | 48.79 | 49.23 | 48.36 | 49.16 | 49.16 | 3,314,100 |
Jul 13, 2022 | 48.25 | 49.17 | 48.20 | 49.04 | 49.04 | 3,372,000 |
Jul 12, 2022 | 48.62 | 48.85 | 48.40 | 48.55 | 48.55 | 3,668,600 |
Jul 11, 2022 | 48.65 | 48.71 | 48.26 | 48.41 | 48.41 | 2,369,200 |
Jul 08, 2022 | 49.22 | 49.67 | 49.10 | 49.61 | 49.61 | 3,118,300 |
Jul 07, 2022 | 48.94 | 49.49 | 48.94 | 49.39 | 49.39 | 4,225,900 |
Jul 06, 2022 | 47.86 | 48.21 | 47.66 | 48.01 | 48.01 | 3,949,900 |
Jul 05, 2022 | 47.90 | 48.71 | 47.75 | 48.68 | 48.68 | 3,535,700 |
Jul 01, 2022 | 49.16 | 49.24 | 48.68 | 49.08 | 49.08 | 4,997,300 |
Jun 30, 2022 | 50.00 | 50.58 | 49.71 | 50.42 | 50.42 | 6,693,100 |
Jun 29, 2022 | 51.66 | 51.74 | 51.40 | 51.53 | 51.53 | 2,711,600 |
Jun 28, 2022 | 52.56 | 52.74 | 51.75 | 51.78 | 51.78 | 2,987,200 |
Jun 27, 2022 | 52.89 | 52.94 | 52.50 | 52.66 | 52.66 | 4,536,900 |
Jun 24, 2022 | 52.04 | 52.82 | 52.01 | 52.79 | 52.79 | 5,427,800 |
Jun 23, 2022 | 51.87 | 51.99 | 51.32 | 51.96 | 51.96 | 3,856,700 |
Jun 22, 2022 | 51.90 | 52.48 | 51.85 | 52.09 | 52.09 | 3,166,500 |
Jun 21, 2022 | 53.12 | 53.45 | 53.10 | 53.26 | 53.26 | 4,361,700 |
Jun 17, 2022 | 52.35 | 52.62 | 51.94 | 52.34 | 52.34 | 3,877,500 |
Jun 16, 2022 | 52.66 | 52.77 | 52.24 | 52.45 | 52.45 | 6,546,400 |
Jun 15, 2022 | 54.02 | 54.95 | 53.80 | 54.50 | 54.50 | 6,692,300 |
Jun 14, 2022 | 53.93 | 54.08 | 53.57 | 53.93 | 53.93 | 4,129,300 |
Jun 13, 2022 | 53.57 | 53.83 | 53.08 | 53.19 | 53.19 | 6,245,600 |
Jun 10, 2022 | 55.29 | 55.32 | 54.85 | 54.87 | 54.87 | 3,564,400 |
Jun 09, 2022 | 56.02 | 56.17 | 55.39 | 55.43 | 55.43 | 2,554,000 |
Jun 08, 2022 | 56.57 | 56.68 | 56.09 | 56.16 | 56.16 | 4,094,000 |
Jun 07, 2022 | 55.83 | 56.35 | 55.78 | 56.33 | 56.33 | 2,461,400 |
Jun 06, 2022 | 57.00 | 57.08 | 56.01 | 56.33 | 56.33 | 8,583,300 |
Jun 03, 2022 | 56.63 | 56.70 | 56.04 | 56.23 | 56.23 | 3,165,500 |
Jun 02, 2022 | 56.58 | 57.28 | 56.44 | 57.28 | 57.28 | 3,642,500 |
Jun 01, 2022 | 57.22 | 57.29 | 56.28 | 56.56 | 56.56 | 5,912,000 |
May 31, 2022 | 57.40 | 57.50 | 57.01 | 57.06 | 57.06 | 6,366,800 |
May 27, 2022 | 55.88 | 56.05 | 55.84 | 56.04 | 56.04 | 3,154,300 |
May 26, 2022 | 54.36 | 55.04 | 54.31 | 54.91 | 54.91 | 4,455,800 |
May 25, 2022 | 54.20 | 54.94 | 54.14 | 54.68 | 54.68 | 2,755,000 |
May 24, 2022 | 53.93 | 54.21 | 53.54 | 54.05 | 54.05 | 2,414,000 |
May 23, 2022 | 54.70 | 55.04 | 54.57 | 54.92 | 54.92 | 3,079,000 |
May 20, 2022 | 54.70 | 54.79 | 53.49 | 54.34 | 54.34 | 5,129,500 |
May 19, 2022 | 53.62 | 54.38 | 53.62 | 54.12 | 54.12 | 4,602,000 |
May 18, 2022 | 54.54 | 54.66 | 53.63 | 53.71 | 53.71 | 4,100,500 |
May 17, 2022 | 54.75 | 54.76 | 54.29 | 54.58 | 54.58 | 2,756,600 |
May 16, 2022 | 53.57 | 53.73 | 53.33 | 53.47 | 53.47 | 3,180,200 |
May 13, 2022 | 53.28 | 53.91 | 53.20 | 53.90 | 53.90 | 4,225,000 |
May 12, 2022 | 52.61 | 53.02 | 52.19 | 52.73 | 52.73 | 4,582,900 |
May 11, 2022 | 53.76 | 54.20 | 53.11 | 53.13 | 53.13 | 5,002,600 |
May 10, 2022 | 54.48 | 54.59 | 53.60 | 54.00 | 54.00 | 7,420,900 |
May 09, 2022 | 54.00 | 54.19 | 53.35 | 53.37 | 53.37 | 4,174,900 |
May 06, 2022 | 55.30 | 55.57 | 54.74 | 55.16 | 55.16 | 5,061,700 |
May 05, 2022 | 56.26 | 56.26 | 54.91 | 55.23 | 55.23 | 5,949,600 |
May 04, 2022 | 56.20 | 57.41 | 55.76 | 57.32 | 57.32 | 4,492,600 |
May 03, 2022 | 55.90 | 56.26 | 55.83 | 56.18 | 56.18 | 2,904,700 |
May 02, 2022 | 55.65 | 55.96 | 54.82 | 55.65 | 55.65 | 5,481,200 |
Apr 29, 2022 | 56.56 | 56.87 | 55.90 | 55.91 | 55.91 | 3,244,600 |
Apr 28, 2022 | 55.93 | 56.83 | 55.50 | 56.59 | 56.59 | 6,435,100 |
Apr 27, 2022 | 55.48 | 55.84 | 55.21 | 55.38 | 55.38 | 7,605,500 |
Apr 26, 2022 | 56.44 | 56.46 | 55.38 | 55.38 | 55.38 | 4,872,500 |
Apr 25, 2022 | 56.57 | 56.93 | 56.33 | 56.87 | 56.87 | 6,583,300 |
Apr 22, 2022 | 57.72 | 57.86 | 56.85 | 56.94 | 56.94 | 4,112,100 |
Apr 21, 2022 | 58.65 | 58.77 | 57.55 | 57.69 | 57.69 | 4,622,000 |
Apr 20, 2022 | 58.51 | 58.59 | 58.32 | 58.41 | 58.41 | 6,219,700 |
Apr 19, 2022 | 57.62 | 58.07 | 57.48 | 58.05 | 58.05 | 3,398,800 |
Apr 18, 2022 | 57.86 | 58.14 | 57.68 | 57.81 | 57.81 | 3,893,600 |
Apr 14, 2022 | 59.44 | 59.45 | 58.72 | 58.73 | 58.73 | 5,183,800 |
Apr 13, 2022 | 59.51 | 60.02 | 59.51 | 59.95 | 59.95 | 4,292,800 |
Apr 12, 2022 | 59.11 | 59.22 | 58.51 | 58.59 | 58.59 | 5,661,900 |
Apr 11, 2022 | 58.92 | 58.99 | 58.58 | 58.67 | 58.67 | 4,311,100 |
Apr 08, 2022 | 60.07 | 60.19 | 59.78 | 59.83 | 59.83 | 4,229,100 |
Apr 07, 2022 | 60.04 | 60.28 | 59.77 | 60.00 | 60.00 | 4,350,800 |
Apr 06, 2022 | 61.04 | 61.10 | 60.53 | 60.84 | 60.84 | 4,717,500 |
Apr 05, 2022 | 62.30 | 62.31 | 61.21 | 61.65 | 61.65 | 10,761,800 |
Apr 04, 2022 | 61.89 | 62.66 | 61.83 | 62.43 | 62.43 | 3,286,100 |
Apr 01, 2022 | 61.66 | 61.77 | 61.17 | 61.49 | 61.49 | 6,254,500 |
Mar 31, 2022 | 61.74 | 61.84 | 61.42 | 61.45 | 61.45 | 5,547,300 |
Mar 30, 2022 | 62.25 | 62.53 | 61.98 | 62.12 | 62.12 | 5,716,800 |
Mar 29, 2022 | 61.97 | 62.13 | 61.70 | 62.10 | 62.10 | 4,825,600 |
Mar 28, 2022 | 61.18 | 61.38 | 60.83 | 61.38 | 61.38 | 2,197,700 |
Mar 25, 2022 | 61.84 | 61.91 | 61.49 | 61.81 | 61.81 | 3,155,500 |
Mar 24, 2022 | 61.82 | 62.31 | 61.75 | 62.26 | 62.26 | 3,963,400 |
Mar 23, 2022 | 62.10 | 62.28 | 61.66 | 61.70 | 61.70 | 5,922,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |