Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 50.23 | 51.62 | 50.08 | 51.40 | 51.40 | 225,700 |
Aug 11, 2022 | 50.61 | 51.32 | 50.00 | 50.13 | 50.13 | 300,900 |
Aug 10, 2022 | 50.81 | 51.64 | 50.04 | 50.68 | 50.68 | 375,700 |
Aug 09, 2022 | 51.72 | 52.04 | 49.99 | 50.23 | 50.23 | 337,600 |
Aug 08, 2022 | 50.70 | 52.62 | 50.42 | 51.60 | 51.60 | 469,100 |
Aug 05, 2022 | 49.84 | 51.53 | 49.84 | 50.97 | 50.97 | 426,200 |
Aug 04, 2022 | 49.86 | 51.48 | 49.43 | 50.45 | 50.45 | 679,400 |
Aug 03, 2022 | 52.98 | 53.11 | 44.04 | 49.81 | 49.81 | 2,176,200 |
Aug 02, 2022 | 59.85 | 60.54 | 57.14 | 57.48 | 57.48 | 615,600 |
Aug 01, 2022 | 58.46 | 59.52 | 57.39 | 59.35 | 59.35 | 460,000 |
Jul 29, 2022 | 57.18 | 59.31 | 57.17 | 59.01 | 59.01 | 389,600 |
Jul 28, 2022 | 57.76 | 58.20 | 56.80 | 57.29 | 57.29 | 490,200 |
Jul 27, 2022 | 57.30 | 57.85 | 56.33 | 57.23 | 57.23 | 637,300 |
Jul 26, 2022 | 61.99 | 61.99 | 56.94 | 57.26 | 57.26 | 975,000 |
Jul 25, 2022 | 61.13 | 62.17 | 60.47 | 62.13 | 62.13 | 289,600 |
Jul 22, 2022 | 62.29 | 62.49 | 61.03 | 61.31 | 61.31 | 134,800 |
Jul 21, 2022 | 61.14 | 62.06 | 60.09 | 61.84 | 61.84 | 186,100 |
Jul 20, 2022 | 60.39 | 61.75 | 60.07 | 61.11 | 61.11 | 267,300 |
Jul 19, 2022 | 58.05 | 60.25 | 58.05 | 60.08 | 60.08 | 247,800 |
Jul 18, 2022 | 63.50 | 64.39 | 57.84 | 58.04 | 58.04 | 559,000 |
Jul 15, 2022 | 62.86 | 64.07 | 62.73 | 63.66 | 63.66 | 307,600 |
Jul 14, 2022 | 62.16 | 63.20 | 61.48 | 62.79 | 62.79 | 171,500 |
Jul 13, 2022 | 62.10 | 63.08 | 61.87 | 62.84 | 62.84 | 243,900 |
Jul 12, 2022 | 62.66 | 64.43 | 61.72 | 62.20 | 62.20 | 383,500 |
Jul 11, 2022 | 63.34 | 63.92 | 62.80 | 63.01 | 63.01 | 183,800 |
Jul 08, 2022 | 63.29 | 64.03 | 63.00 | 63.56 | 63.56 | 181,900 |
Jul 07, 2022 | 62.80 | 64.14 | 62.80 | 63.47 | 63.47 | 262,100 |
Jul 06, 2022 | 63.57 | 64.23 | 62.66 | 62.95 | 62.95 | 381,600 |
Jul 05, 2022 | 63.29 | 63.80 | 61.47 | 63.25 | 63.25 | 436,100 |
Jul 01, 2022 | 64.29 | 65.00 | 63.02 | 64.00 | 64.00 | 529,500 |
Jun 30, 2022 | 60.94 | 65.42 | 60.94 | 64.33 | 64.33 | 766,200 |
Jun 29, 2022 | 61.36 | 61.58 | 59.69 | 61.03 | 61.03 | 421,000 |
Jun 28, 2022 | 61.84 | 63.40 | 61.14 | 61.64 | 61.64 | 332,000 |
Jun 27, 2022 | 61.63 | 62.30 | 60.39 | 61.73 | 61.73 | 441,000 |
Jun 24, 2022 | 59.99 | 61.34 | 58.61 | 61.34 | 61.34 | 796,100 |
Jun 23, 2022 | 58.35 | 59.45 | 57.24 | 59.09 | 59.09 | 278,500 |
Jun 22, 2022 | 58.08 | 59.97 | 56.17 | 58.51 | 58.51 | 364,700 |
Jun 21, 2022 | 56.87 | 58.72 | 56.53 | 58.50 | 58.50 | 358,900 |
Jun 17, 2022 | 56.99 | 57.20 | 55.15 | 56.37 | 56.37 | 600,700 |
Jun 16, 2022 | 58.58 | 58.58 | 55.92 | 56.39 | 56.39 | 288,800 |
Jun 15, 2022 | 58.91 | 59.32 | 57.71 | 59.10 | 59.10 | 240,700 |
Jun 14, 2022 | 60.18 | 61.08 | 57.54 | 58.23 | 58.23 | 280,800 |
Jun 13, 2022 | 60.18 | 60.89 | 59.65 | 60.16 | 60.16 | 452,800 |
Jun 10, 2022 | 60.86 | 62.30 | 60.40 | 61.48 | 61.48 | 257,900 |
Jun 09, 2022 | 62.06 | 62.38 | 61.04 | 61.31 | 61.31 | 230,900 |
Jun 08, 2022 | 62.79 | 63.97 | 61.85 | 62.24 | 62.24 | 321,400 |
Jun 07, 2022 | 62.45 | 63.54 | 61.55 | 63.37 | 63.37 | 134,900 |
Jun 06, 2022 | 63.24 | 64.10 | 62.16 | 62.66 | 62.66 | 450,400 |
Jun 03, 2022 | 63.49 | 64.35 | 62.80 | 63.07 | 63.07 | 262,000 |
Jun 02, 2022 | 62.28 | 63.59 | 61.72 | 63.49 | 63.49 | 379,900 |
Jun 01, 2022 | 59.65 | 62.26 | 59.23 | 62.07 | 62.07 | 787,900 |
May 31, 2022 | 60.27 | 60.86 | 58.58 | 59.81 | 59.81 | 937,900 |
May 27, 2022 | 57.31 | 58.60 | 55.50 | 57.44 | 57.44 | 501,800 |
May 26, 2022 | 57.33 | 58.05 | 56.46 | 56.51 | 56.51 | 429,900 |
May 25, 2022 | 56.99 | 57.13 | 56.31 | 57.05 | 57.05 | 574,700 |
May 24, 2022 | 57.10 | 57.11 | 56.39 | 56.91 | 56.91 | 394,100 |
May 23, 2022 | 58.27 | 58.29 | 56.64 | 57.55 | 57.55 | 379,000 |
May 20, 2022 | 59.41 | 59.91 | 57.46 | 58.11 | 58.11 | 282,800 |
May 19, 2022 | 59.27 | 59.87 | 58.61 | 59.02 | 59.02 | 335,600 |
May 18, 2022 | 59.89 | 61.79 | 59.09 | 59.52 | 59.52 | 717,700 |
May 17, 2022 | 58.90 | 59.49 | 58.25 | 58.77 | 58.77 | 346,800 |
May 16, 2022 | 58.78 | 59.47 | 57.52 | 58.28 | 58.28 | 742,100 |
May 13, 2022 | 57.23 | 59.70 | 56.81 | 59.23 | 59.23 | 556,900 |
May 12, 2022 | 53.91 | 55.68 | 53.76 | 54.96 | 54.96 | 437,500 |
May 11, 2022 | 54.87 | 56.25 | 54.18 | 54.24 | 54.24 | 275,600 |
May 10, 2022 | 55.57 | 56.24 | 54.00 | 54.97 | 54.97 | 372,000 |
May 09, 2022 | 57.07 | 57.71 | 54.61 | 54.83 | 54.83 | 319,000 |
May 06, 2022 | 58.72 | 58.72 | 56.53 | 57.54 | 57.54 | 492,800 |
May 05, 2022 | 58.25 | 59.42 | 57.41 | 58.96 | 58.96 | 742,500 |
May 04, 2022 | 55.79 | 60.88 | 54.99 | 59.77 | 59.77 | 853,300 |
May 03, 2022 | 57.03 | 58.53 | 55.50 | 55.84 | 55.84 | 693,900 |
May 02, 2022 | 55.56 | 57.46 | 55.56 | 56.98 | 56.98 | 448,500 |
Apr 29, 2022 | 56.90 | 57.68 | 55.56 | 55.79 | 55.79 | 174,400 |
Apr 28, 2022 | 57.24 | 57.46 | 56.05 | 56.89 | 56.89 | 164,100 |
Apr 27, 2022 | 58.02 | 58.20 | 56.36 | 56.55 | 56.55 | 366,800 |
Apr 26, 2022 | 57.57 | 58.32 | 57.20 | 57.54 | 57.54 | 591,900 |
Apr 25, 2022 | 58.31 | 58.58 | 56.37 | 57.58 | 57.58 | 321,600 |
Apr 22, 2022 | 58.18 | 58.93 | 57.84 | 58.67 | 58.67 | 210,300 |
Apr 21, 2022 | 62.10 | 62.87 | 58.30 | 58.54 | 58.54 | 341,300 |
Apr 20, 2022 | 61.58 | 62.12 | 60.92 | 61.78 | 61.78 | 317,300 |
Apr 19, 2022 | 60.56 | 62.34 | 60.41 | 61.21 | 61.21 | 347,000 |
Apr 18, 2022 | 61.41 | 61.79 | 60.21 | 60.75 | 60.75 | 147,600 |
Apr 14, 2022 | 61.37 | 62.00 | 60.70 | 61.23 | 61.23 | 276,600 |
Apr 13, 2022 | 60.36 | 61.54 | 59.87 | 61.15 | 61.15 | 322,600 |
Apr 12, 2022 | 61.60 | 61.83 | 59.63 | 60.04 | 60.04 | 297,500 |
Apr 11, 2022 | 61.00 | 61.76 | 60.63 | 60.99 | 60.99 | 324,400 |
Apr 08, 2022 | 63.18 | 64.28 | 61.09 | 61.45 | 61.45 | 301,900 |
Apr 07, 2022 | 64.26 | 65.29 | 64.22 | 64.87 | 64.87 | 226,500 |
Apr 06, 2022 | 64.85 | 65.95 | 64.10 | 64.31 | 64.31 | 313,300 |
Apr 05, 2022 | 66.05 | 67.72 | 64.97 | 65.32 | 65.32 | 370,400 |
Apr 04, 2022 | 65.71 | 68.08 | 65.13 | 66.04 | 66.04 | 876,700 |
Apr 01, 2022 | 64.64 | 65.86 | 63.98 | 65.74 | 65.74 | 257,000 |
Mar 31, 2022 | 65.65 | 66.32 | 64.41 | 64.45 | 64.45 | 271,900 |
Mar 30, 2022 | 65.86 | 68.38 | 65.23 | 65.84 | 65.84 | 474,500 |
Mar 29, 2022 | 65.23 | 66.47 | 64.74 | 65.79 | 65.79 | 514,500 |
Mar 28, 2022 | 66.66 | 66.99 | 64.24 | 65.36 | 65.36 | 191,200 |
Mar 25, 2022 | 66.06 | 66.58 | 64.49 | 66.44 | 66.44 | 366,800 |
Mar 24, 2022 | 65.82 | 66.52 | 64.44 | 65.98 | 65.98 | 300,800 |
Mar 23, 2022 | 66.12 | 66.45 | 65.43 | 65.66 | 65.66 | 373,500 |
Mar 22, 2022 | 65.18 | 66.77 | 64.99 | 66.10 | 66.10 | 332,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |