Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 52.60 | 54.61 | 52.27 | 54.24 | 54.24 | 800,900 |
Aug 11, 2022 | 55.17 | 55.33 | 51.96 | 52.69 | 52.69 | 1,989,600 |
Aug 10, 2022 | 54.26 | 55.23 | 53.83 | 54.83 | 54.83 | 906,800 |
Aug 09, 2022 | 54.23 | 54.30 | 52.20 | 52.85 | 52.85 | 896,700 |
Aug 08, 2022 | 52.81 | 55.45 | 52.81 | 54.67 | 54.67 | 1,485,900 |
Aug 05, 2022 | 50.51 | 52.97 | 50.32 | 52.71 | 52.71 | 1,562,800 |
Aug 04, 2022 | 49.47 | 52.16 | 49.13 | 51.07 | 51.07 | 1,672,200 |
Aug 03, 2022 | 48.86 | 49.56 | 47.81 | 49.03 | 49.03 | 1,194,300 |
Aug 02, 2022 | 46.93 | 48.56 | 46.78 | 48.26 | 48.26 | 847,800 |
Aug 01, 2022 | 47.15 | 48.19 | 46.87 | 47.75 | 47.75 | 1,188,600 |
Jul 29, 2022 | 46.23 | 47.84 | 45.13 | 47.73 | 47.73 | 1,373,300 |
Jul 28, 2022 | 45.48 | 46.75 | 44.58 | 45.82 | 45.82 | 740,600 |
Jul 27, 2022 | 44.61 | 45.51 | 44.02 | 45.29 | 45.29 | 817,000 |
Jul 26, 2022 | 46.00 | 46.01 | 43.83 | 43.83 | 43.83 | 632,500 |
Jul 25, 2022 | 46.28 | 46.40 | 45.00 | 46.05 | 46.05 | 621,600 |
Jul 22, 2022 | 46.91 | 47.29 | 45.59 | 45.86 | 45.86 | 555,400 |
Jul 21, 2022 | 45.50 | 46.15 | 44.52 | 46.08 | 46.08 | 993,700 |
Jul 20, 2022 | 43.92 | 46.60 | 43.92 | 46.33 | 46.33 | 1,242,400 |
Jul 19, 2022 | 43.10 | 44.47 | 43.10 | 44.31 | 44.31 | 741,900 |
Jul 18, 2022 | 42.16 | 43.68 | 42.16 | 42.56 | 42.56 | 691,600 |
Jul 15, 2022 | 41.07 | 41.81 | 40.62 | 41.66 | 41.66 | 1,220,100 |
Jul 14, 2022 | 41.08 | 41.57 | 40.01 | 40.44 | 40.44 | 1,404,900 |
Jul 13, 2022 | 40.75 | 41.94 | 40.08 | 41.53 | 41.53 | 1,427,900 |
Jul 12, 2022 | 42.21 | 43.14 | 41.80 | 42.26 | 42.26 | 1,178,200 |
Jul 11, 2022 | 43.05 | 43.82 | 41.30 | 42.33 | 42.33 | 1,784,800 |
Jul 08, 2022 | 46.15 | 46.89 | 43.74 | 43.87 | 43.87 | 1,569,900 |
Jul 07, 2022 | 46.51 | 48.03 | 46.20 | 47.28 | 47.28 | 1,044,900 |
Jul 06, 2022 | 47.42 | 48.39 | 45.41 | 45.58 | 45.58 | 1,491,700 |
Jul 05, 2022 | 45.22 | 48.94 | 44.49 | 47.96 | 47.96 | 1,493,200 |
Jul 01, 2022 | 44.37 | 46.37 | 43.47 | 46.34 | 46.34 | 867,200 |
Jun 30, 2022 | 43.51 | 44.36 | 42.00 | 44.18 | 44.18 | 1,253,200 |
Jun 29, 2022 | 45.84 | 45.85 | 44.15 | 44.51 | 44.51 | 945,500 |
Jun 28, 2022 | 47.07 | 48.38 | 45.92 | 45.99 | 45.99 | 1,028,200 |
Jun 27, 2022 | 47.29 | 47.48 | 45.81 | 46.36 | 46.36 | 1,624,100 |
Jun 24, 2022 | 43.71 | 47.07 | 43.63 | 46.91 | 46.91 | 2,067,200 |
Jun 23, 2022 | 44.00 | 44.40 | 41.84 | 43.35 | 43.35 | 1,073,100 |
Jun 22, 2022 | 42.96 | 44.53 | 42.78 | 43.90 | 43.90 | 1,139,400 |
Jun 21, 2022 | 44.80 | 44.86 | 43.14 | 43.49 | 43.49 | 1,626,600 |
Jun 17, 2022 | 41.87 | 44.16 | 41.13 | 44.03 | 44.03 | 3,084,600 |
Jun 16, 2022 | 45.06 | 45.55 | 40.76 | 41.27 | 41.27 | 2,632,700 |
Jun 15, 2022 | 46.13 | 47.09 | 45.12 | 46.52 | 46.52 | 1,167,800 |
Jun 14, 2022 | 45.80 | 46.44 | 44.52 | 44.98 | 44.98 | 1,731,900 |
Jun 13, 2022 | 48.31 | 48.83 | 45.38 | 45.74 | 45.74 | 1,634,600 |
Jun 10, 2022 | 51.08 | 51.97 | 49.96 | 50.48 | 50.48 | 909,100 |
Jun 09, 2022 | 53.06 | 53.89 | 52.14 | 52.18 | 52.18 | 835,300 |
Jun 08, 2022 | 53.92 | 54.89 | 53.45 | 53.54 | 53.54 | 917,800 |
Jun 07, 2022 | 53.57 | 54.76 | 53.11 | 54.62 | 54.62 | 630,400 |
Jun 06, 2022 | 54.45 | 54.70 | 53.21 | 53.85 | 53.85 | 884,700 |
Jun 03, 2022 | 53.91 | 54.80 | 53.32 | 54.06 | 54.06 | 1,044,400 |
Jun 02, 2022 | 54.36 | 54.86 | 53.60 | 54.76 | 54.76 | 982,000 |
Jun 01, 2022 | 54.41 | 54.96 | 53.06 | 54.10 | 54.10 | 861,000 |
May 31, 2022 | 54.88 | 55.39 | 53.26 | 54.18 | 54.18 | 1,035,900 |
May 27, 2022 | 54.91 | 55.87 | 54.04 | 55.28 | 55.28 | 913,800 |
May 26, 2022 | 51.84 | 55.73 | 51.84 | 54.64 | 54.64 | 1,172,000 |
May 25, 2022 | 48.35 | 52.00 | 48.22 | 51.55 | 51.55 | 1,190,200 |
May 24, 2022 | 52.09 | 52.09 | 48.71 | 48.80 | 48.80 | 2,390,900 |
May 23, 2022 | 55.12 | 55.28 | 52.76 | 52.88 | 52.88 | 1,763,900 |
May 20, 2022 | 56.74 | 57.14 | 53.61 | 54.76 | 54.76 | 1,224,700 |
May 19, 2022 | 54.93 | 56.93 | 54.49 | 56.03 | 56.03 | 1,297,900 |
May 18, 2022 | 57.05 | 57.87 | 55.56 | 55.76 | 55.76 | 1,870,500 |
May 17, 2022 | 57.54 | 58.49 | 55.94 | 57.56 | 57.56 | 1,208,400 |
May 16, 2022 | 56.35 | 57.36 | 55.72 | 55.91 | 55.91 | 1,112,700 |
May 13, 2022 | 54.88 | 57.37 | 54.74 | 56.90 | 56.90 | 1,443,000 |
May 12, 2022 | 53.31 | 55.53 | 51.78 | 53.75 | 53.75 | 1,724,000 |
May 11, 2022 | 55.98 | 57.94 | 53.32 | 53.65 | 53.65 | 1,503,400 |
May 10, 2022 | 56.33 | 58.00 | 55.15 | 56.34 | 56.34 | 1,160,200 |
May 09, 2022 | 59.96 | 60.72 | 55.72 | 55.77 | 55.77 | 1,864,400 |
May 06, 2022 | 63.15 | 63.17 | 60.00 | 60.89 | 60.89 | 1,498,100 |
May 05, 2022 | 64.00 | 65.54 | 60.53 | 62.86 | 62.86 | 2,296,400 |
May 04, 2022 | 67.65 | 69.00 | 62.98 | 67.32 | 67.32 | 2,023,700 |
May 03, 2022 | 68.68 | 68.83 | 65.04 | 67.60 | 67.60 | 1,171,400 |
May 02, 2022 | 67.56 | 68.38 | 66.22 | 68.34 | 68.34 | 811,600 |
Apr 29, 2022 | 68.32 | 69.76 | 67.03 | 67.44 | 67.44 | 717,600 |
Apr 28, 2022 | 70.42 | 70.65 | 67.08 | 68.81 | 68.81 | 1,148,900 |
Apr 27, 2022 | 70.70 | 71.32 | 68.12 | 69.64 | 69.64 | 1,261,500 |
Apr 26, 2022 | 74.60 | 75.28 | 70.46 | 70.91 | 70.91 | 1,508,700 |
Apr 25, 2022 | 70.95 | 74.63 | 69.96 | 74.42 | 74.42 | 1,908,900 |
Apr 22, 2022 | 70.00 | 71.87 | 69.42 | 71.10 | 71.10 | 1,206,200 |
Apr 21, 2022 | 76.34 | 76.57 | 69.38 | 70.43 | 70.43 | 1,447,500 |
Apr 20, 2022 | 74.00 | 75.74 | 73.62 | 74.40 | 74.40 | 968,200 |
Apr 19, 2022 | 73.59 | 76.29 | 73.59 | 74.00 | 74.00 | 1,136,300 |
Apr 18, 2022 | 72.64 | 73.87 | 72.20 | 73.46 | 73.46 | 1,222,400 |
Apr 14, 2022 | 72.27 | 74.00 | 72.16 | 73.08 | 73.08 | 1,111,500 |
Apr 13, 2022 | 68.83 | 72.25 | 68.54 | 71.83 | 71.83 | 1,259,400 |
Apr 12, 2022 | 65.34 | 68.10 | 65.33 | 67.04 | 67.04 | 1,063,000 |
Apr 11, 2022 | 64.27 | 65.65 | 64.07 | 64.67 | 64.67 | 1,117,400 |
Apr 08, 2022 | 62.46 | 65.65 | 62.00 | 64.71 | 64.71 | 1,712,500 |
Apr 07, 2022 | 63.96 | 64.55 | 61.78 | 62.94 | 62.94 | 1,585,500 |
Apr 06, 2022 | 67.47 | 68.25 | 64.00 | 64.04 | 64.04 | 1,547,900 |
Apr 05, 2022 | 70.13 | 71.03 | 67.84 | 68.52 | 68.52 | 787,400 |
Apr 04, 2022 | 72.12 | 72.38 | 69.69 | 70.00 | 70.00 | 1,106,400 |
Apr 01, 2022 | 74.80 | 75.54 | 72.00 | 72.32 | 72.32 | 839,400 |
Mar 31, 2022 | 73.85 | 76.00 | 73.85 | 74.44 | 74.44 | 1,028,300 |
Mar 30, 2022 | 73.04 | 75.18 | 72.56 | 73.81 | 73.81 | 808,900 |
Mar 29, 2022 | 72.33 | 74.03 | 72.19 | 73.42 | 73.42 | 714,600 |
Mar 28, 2022 | 72.60 | 74.10 | 71.30 | 71.57 | 71.57 | 663,900 |
Mar 25, 2022 | 73.88 | 74.01 | 72.54 | 72.94 | 72.94 | 852,800 |
Mar 24, 2022 | 71.19 | 73.40 | 70.71 | 73.34 | 73.34 | 683,000 |
Mar 23, 2022 | 70.31 | 72.30 | 70.31 | 70.99 | 70.99 | 600,000 |
Mar 22, 2022 | 71.19 | 72.52 | 70.43 | 71.23 | 71.23 | 1,316,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |