Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 51.01 | 51.50 | 50.91 | 51.44 | 51.44 | 396,342 |
Aug 11, 2022 | 51.52 | 51.89 | 50.65 | 50.81 | 50.81 | 783,200 |
Aug 10, 2022 | 50.30 | 51.89 | 50.30 | 50.68 | 50.68 | 1,623,100 |
Aug 09, 2022 | 51.09 | 51.19 | 48.61 | 49.15 | 49.15 | 1,340,800 |
Aug 08, 2022 | 51.15 | 52.11 | 50.88 | 51.35 | 51.35 | 818,400 |
Aug 05, 2022 | 50.69 | 51.98 | 50.52 | 50.91 | 50.91 | 721,100 |
Aug 04, 2022 | 50.35 | 51.67 | 50.14 | 51.38 | 51.38 | 655,000 |
Aug 03, 2022 | 50.86 | 51.44 | 50.50 | 50.69 | 50.69 | 596,500 |
Aug 02, 2022 | 50.46 | 50.98 | 49.84 | 50.53 | 50.53 | 540,700 |
Aug 01, 2022 | 49.66 | 51.30 | 49.15 | 50.76 | 50.76 | 865,200 |
Jul 29, 2022 | 51.11 | 51.13 | 49.51 | 49.71 | 49.71 | 1,144,600 |
Jul 28, 2022 | 50.88 | 51.65 | 50.16 | 51.32 | 51.32 | 851,800 |
Jul 27, 2022 | 51.36 | 51.49 | 50.51 | 50.88 | 50.88 | 664,200 |
Jul 26, 2022 | 50.77 | 51.39 | 50.12 | 50.62 | 50.62 | 936,000 |
Jul 25, 2022 | 50.96 | 51.35 | 49.96 | 51.23 | 51.23 | 706,600 |
Jul 22, 2022 | 51.47 | 52.12 | 50.20 | 50.83 | 50.83 | 853,200 |
Jul 21, 2022 | 50.70 | 51.29 | 50.33 | 51.18 | 51.18 | 727,800 |
Jul 20, 2022 | 50.64 | 51.25 | 50.41 | 50.99 | 50.99 | 608,700 |
Jul 19, 2022 | 50.00 | 51.03 | 49.91 | 50.44 | 50.44 | 938,900 |
Jul 18, 2022 | 50.02 | 50.65 | 49.05 | 49.23 | 49.23 | 1,431,000 |
Jul 15, 2022 | 48.60 | 49.76 | 48.26 | 49.70 | 49.70 | 1,580,000 |
Jul 14, 2022 | 47.25 | 48.50 | 46.90 | 48.12 | 48.12 | 824,300 |
Jul 13, 2022 | 47.40 | 48.50 | 46.78 | 47.98 | 47.98 | 1,151,100 |
Jul 12, 2022 | 47.79 | 48.75 | 47.73 | 48.17 | 48.17 | 1,415,800 |
Jul 11, 2022 | 46.97 | 47.92 | 46.86 | 47.88 | 47.88 | 1,636,500 |
Jul 08, 2022 | 46.79 | 48.28 | 46.51 | 47.45 | 47.45 | 1,140,100 |
Jul 07, 2022 | 46.48 | 47.32 | 45.99 | 47.03 | 47.03 | 1,323,200 |
Jul 06, 2022 | 47.26 | 47.92 | 46.08 | 46.14 | 46.14 | 2,189,000 |
Jul 05, 2022 | 46.47 | 47.46 | 45.81 | 47.24 | 47.24 | 1,707,700 |
Jul 01, 2022 | 45.94 | 47.43 | 45.94 | 47.34 | 47.34 | 1,321,600 |
Jun 30, 2022 | 46.36 | 46.98 | 44.60 | 45.98 | 45.98 | 1,734,700 |
Jun 29, 2022 | 46.27 | 46.97 | 45.70 | 46.32 | 46.32 | 1,691,400 |
Jun 28, 2022 | 47.00 | 47.95 | 46.13 | 46.17 | 46.17 | 1,501,000 |
Jun 27, 2022 | 48.33 | 48.33 | 46.61 | 46.80 | 46.80 | 2,558,000 |
Jun 24, 2022 | 43.43 | 48.00 | 42.96 | 48.00 | 48.00 | 19,649,900 |
Jun 23, 2022 | 42.83 | 43.13 | 41.59 | 42.95 | 42.95 | 2,252,000 |
Jun 22, 2022 | 41.56 | 42.52 | 41.33 | 42.16 | 42.16 | 2,929,600 |
Jun 21, 2022 | 41.92 | 42.32 | 41.11 | 42.18 | 42.18 | 1,904,300 |
Jun 17, 2022 | 39.92 | 41.40 | 39.70 | 41.27 | 41.27 | 2,950,300 |
Jun 16, 2022 | 39.74 | 40.06 | 38.81 | 39.31 | 39.31 | 2,074,800 |
Jun 15, 2022 | 39.67 | 40.66 | 39.25 | 39.85 | 39.85 | 1,827,200 |
Jun 14, 2022 | 39.23 | 39.74 | 38.51 | 38.91 | 38.91 | 2,149,200 |
Jun 13, 2022 | 39.75 | 40.18 | 38.54 | 39.05 | 39.05 | 1,857,000 |
Jun 10, 2022 | 40.70 | 41.17 | 39.84 | 40.91 | 40.91 | 1,291,400 |
Jun 09, 2022 | 42.04 | 42.54 | 41.26 | 41.83 | 41.83 | 1,250,600 |
Jun 08, 2022 | 43.48 | 43.99 | 42.48 | 42.64 | 42.64 | 1,226,800 |
Jun 07, 2022 | 42.88 | 43.83 | 42.66 | 43.78 | 43.78 | 1,349,600 |
Jun 06, 2022 | 42.88 | 43.83 | 42.34 | 43.46 | 43.46 | 1,129,500 |
Jun 03, 2022 | 42.74 | 43.05 | 41.71 | 42.65 | 42.65 | 1,467,600 |
Jun 02, 2022 | 41.90 | 43.15 | 41.90 | 43.15 | 43.15 | 1,588,600 |
Jun 01, 2022 | 43.39 | 44.22 | 41.86 | 42.45 | 42.45 | 2,650,000 |
May 31, 2022 | 43.79 | 44.34 | 43.21 | 43.34 | 43.34 | 1,548,600 |
May 27, 2022 | 43.30 | 44.90 | 43.30 | 44.26 | 44.26 | 989,200 |
May 26, 2022 | 42.62 | 44.52 | 42.15 | 43.50 | 43.50 | 1,507,700 |
May 25, 2022 | 38.50 | 41.46 | 38.33 | 40.91 | 40.91 | 1,374,100 |
May 24, 2022 | 41.01 | 41.08 | 38.23 | 38.87 | 38.87 | 1,356,500 |
May 23, 2022 | 40.86 | 41.85 | 39.46 | 41.81 | 41.81 | 1,671,000 |
May 20, 2022 | 43.06 | 43.06 | 39.57 | 40.36 | 40.36 | 2,101,600 |
May 19, 2022 | 43.04 | 43.85 | 42.40 | 42.67 | 42.67 | 2,099,100 |
May 18, 2022 | 46.67 | 46.67 | 43.32 | 43.62 | 43.62 | 1,627,500 |
May 17, 2022 | 44.82 | 46.58 | 44.55 | 46.49 | 46.49 | 1,171,500 |
May 16, 2022 | 45.10 | 45.65 | 44.14 | 44.24 | 44.24 | 840,100 |
May 13, 2022 | 43.62 | 45.42 | 43.46 | 45.23 | 45.23 | 1,507,700 |
May 12, 2022 | 42.33 | 43.80 | 41.36 | 43.00 | 43.00 | 2,186,500 |
May 11, 2022 | 45.00 | 47.58 | 42.76 | 43.14 | 43.14 | 3,765,900 |
May 10, 2022 | 46.77 | 48.40 | 45.82 | 47.54 | 47.54 | 2,783,400 |
May 09, 2022 | 47.76 | 48.18 | 44.98 | 45.40 | 45.40 | 1,701,300 |
May 06, 2022 | 48.66 | 49.42 | 47.32 | 48.65 | 48.65 | 1,383,500 |
May 05, 2022 | 50.67 | 50.91 | 48.04 | 48.86 | 48.86 | 988,900 |
May 04, 2022 | 49.96 | 51.55 | 48.46 | 51.46 | 51.46 | 1,191,800 |
May 03, 2022 | 50.28 | 51.14 | 48.98 | 50.37 | 50.37 | 1,248,900 |
May 02, 2022 | 49.48 | 50.36 | 48.51 | 50.33 | 50.33 | 1,330,000 |
Apr 29, 2022 | 51.61 | 51.88 | 49.00 | 49.25 | 49.25 | 1,098,300 |
Apr 28, 2022 | 52.00 | 52.25 | 50.35 | 51.64 | 51.64 | 1,130,100 |
Apr 27, 2022 | 51.62 | 52.52 | 50.00 | 51.43 | 51.43 | 1,258,900 |
Apr 26, 2022 | 53.31 | 53.84 | 51.77 | 51.82 | 51.82 | 1,149,400 |
Apr 25, 2022 | 51.98 | 54.10 | 51.41 | 53.91 | 53.91 | 1,346,000 |
Apr 22, 2022 | 52.69 | 53.82 | 52.39 | 52.52 | 52.52 | 971,700 |
Apr 21, 2022 | 54.72 | 56.00 | 52.97 | 53.06 | 53.06 | 1,266,800 |
Apr 20, 2022 | 52.73 | 53.81 | 52.47 | 53.66 | 53.66 | 1,504,800 |
Apr 19, 2022 | 50.58 | 52.78 | 50.58 | 52.08 | 52.08 | 1,022,700 |
Apr 18, 2022 | 49.91 | 50.58 | 49.58 | 50.36 | 50.36 | 761,300 |
Apr 14, 2022 | 51.27 | 52.08 | 50.10 | 50.17 | 50.17 | 1,005,700 |
Apr 13, 2022 | 49.43 | 51.44 | 49.43 | 51.19 | 51.19 | 1,328,800 |
Apr 12, 2022 | 50.60 | 51.37 | 48.69 | 49.35 | 49.35 | 1,523,700 |
Apr 11, 2022 | 49.34 | 50.37 | 49.09 | 49.82 | 49.82 | 1,041,100 |
Apr 08, 2022 | 48.73 | 50.15 | 48.26 | 49.32 | 49.32 | 1,086,600 |
Apr 07, 2022 | 48.80 | 49.16 | 47.85 | 48.64 | 48.64 | 1,130,100 |
Apr 06, 2022 | 49.19 | 49.21 | 47.52 | 48.65 | 48.65 | 1,318,700 |
Apr 05, 2022 | 51.12 | 52.06 | 49.57 | 49.94 | 49.94 | 1,386,400 |
Apr 04, 2022 | 51.02 | 51.72 | 50.44 | 51.61 | 51.61 | 1,020,400 |
Apr 01, 2022 | 51.06 | 51.99 | 49.94 | 50.92 | 50.92 | 2,071,900 |
Mar 31, 2022 | 51.32 | 52.09 | 50.89 | 50.91 | 50.91 | 931,600 |
Mar 30, 2022 | 52.00 | 53.01 | 51.48 | 51.72 | 51.72 | 703,400 |
Mar 29, 2022 | 52.38 | 53.60 | 52.03 | 52.83 | 52.83 | 1,205,100 |
Mar 28, 2022 | 51.71 | 51.76 | 50.17 | 51.48 | 51.48 | 941,800 |
Mar 25, 2022 | 52.43 | 52.43 | 51.05 | 51.95 | 51.95 | 1,053,000 |
Mar 24, 2022 | 51.64 | 52.28 | 50.37 | 52.14 | 52.14 | 1,076,700 |
Mar 23, 2022 | 50.99 | 52.04 | 50.69 | 51.34 | 51.34 | 858,500 |
Mar 22, 2022 | 51.94 | 52.76 | 51.33 | 51.80 | 51.80 | 1,116,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |