Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 50.06 | 50.62 | 49.68 | 49.76 | 49.76 | 149,300 |
Aug 05, 2022 | 48.82 | 49.76 | 48.82 | 49.72 | 49.72 | 57,700 |
Aug 04, 2022 | 49.30 | 49.37 | 48.93 | 49.11 | 49.11 | 13,400 |
Aug 03, 2022 | 48.88 | 49.47 | 48.52 | 49.22 | 49.22 | 62,200 |
Aug 02, 2022 | 48.37 | 49.17 | 48.08 | 48.08 | 48.08 | 22,700 |
Aug 01, 2022 | 49.04 | 49.61 | 48.82 | 49.23 | 49.23 | 30,800 |
Jul 29, 2022 | 49.06 | 50.30 | 49.06 | 50.09 | 50.09 | 58,100 |
Jul 28, 2022 | 47.73 | 48.92 | 46.98 | 48.85 | 48.85 | 22,400 |
Jul 27, 2022 | 46.77 | 47.85 | 46.29 | 47.59 | 47.59 | 22,600 |
Jul 26, 2022 | 46.72 | 47.38 | 46.36 | 46.46 | 46.46 | 6,800 |
Jul 25, 2022 | 47.50 | 47.68 | 46.99 | 47.34 | 47.34 | 17,700 |
Jul 22, 2022 | 47.57 | 47.90 | 46.31 | 46.89 | 46.89 | 51,700 |
Jul 21, 2022 | 46.50 | 47.28 | 45.95 | 47.26 | 47.26 | 13,000 |
Jul 20, 2022 | 46.29 | 47.00 | 45.92 | 46.71 | 46.71 | 76,100 |
Jul 19, 2022 | 44.94 | 46.48 | 44.89 | 46.46 | 46.46 | 22,000 |
Jul 18, 2022 | 45.46 | 45.60 | 43.61 | 43.88 | 43.88 | 53,500 |
Jul 15, 2022 | 43.31 | 44.45 | 43.09 | 44.32 | 44.32 | 22,000 |
Jul 14, 2022 | 41.60 | 42.13 | 40.94 | 41.96 | 41.96 | 43,400 |
Jul 13, 2022 | 42.87 | 43.59 | 42.20 | 43.21 | 43.21 | 24,400 |
Jul 12, 2022 | 44.70 | 44.97 | 43.59 | 43.85 | 43.85 | 16,800 |
Jul 11, 2022 | 44.00 | 44.61 | 43.99 | 44.31 | 44.31 | 14,800 |
Jul 08, 2022 | 45.20 | 45.41 | 44.54 | 44.88 | 44.88 | 20,600 |
Jul 07, 2022 | 45.05 | 45.34 | 44.86 | 45.14 | 45.14 | 8,900 |
Jul 06, 2022 | 43.94 | 44.53 | 43.47 | 44.13 | 44.13 | 17,300 |
Jul 05, 2022 | 43.16 | 44.25 | 42.20 | 44.25 | 44.25 | 47,400 |
Jul 01, 2022 | 42.82 | 44.63 | 42.65 | 44.43 | 44.43 | 22,200 |
Jun 30, 2022 | 42.93 | 43.91 | 41.88 | 43.15 | 43.15 | 40,400 |
Jun 29, 2022 | 44.33 | 44.37 | 43.55 | 43.91 | 43.91 | 79,000 |
Jun 28, 2022 | 46.13 | 46.99 | 44.29 | 44.35 | 44.35 | 74,800 |
Jun 27, 2022 | 46.18 | 46.21 | 45.20 | 45.43 | 45.43 | 36,900 |
Jun 24, 2022 | 43.70 | 45.84 | 43.70 | 45.74 | 45.74 | 38,000 |
Jun 23, 2022 | 42.77 | 43.02 | 41.62 | 42.78 | 42.78 | 87,300 |
Jun 22, 2022 | 41.41 | 43.36 | 41.41 | 42.63 | 42.63 | 34,200 |
Jun 22, 2022 | 0.044 Dividend | |||||
Jun 21, 2022 | 42.46 | 42.87 | 42.38 | 42.57 | 42.53 | 107,000 |
Jun 17, 2022 | 40.66 | 41.58 | 40.24 | 41.08 | 41.04 | 41,500 |
Jun 16, 2022 | 41.24 | 41.24 | 40.02 | 40.50 | 40.46 | 71,500 |
Jun 15, 2022 | 42.89 | 44.26 | 41.92 | 43.09 | 43.05 | 31,200 |
Jun 14, 2022 | 42.67 | 43.15 | 41.33 | 41.91 | 41.87 | 50,100 |
Jun 13, 2022 | 43.67 | 43.86 | 41.99 | 42.43 | 42.39 | 88,800 |
Jun 10, 2022 | 47.30 | 47.45 | 45.83 | 45.87 | 45.82 | 127,500 |
Jun 09, 2022 | 51.43 | 51.50 | 49.13 | 49.15 | 49.10 | 99,500 |
Jun 08, 2022 | 53.01 | 53.24 | 51.57 | 51.76 | 51.71 | 44,900 |
Jun 07, 2022 | 52.06 | 53.69 | 52.06 | 53.65 | 53.59 | 69,600 |
Jun 06, 2022 | 53.46 | 54.12 | 52.70 | 52.82 | 52.77 | 56,300 |
Jun 03, 2022 | 52.98 | 53.19 | 52.44 | 52.56 | 52.51 | 13,200 |
Jun 02, 2022 | 52.36 | 54.06 | 51.83 | 54.06 | 54.00 | 50,400 |
Jun 01, 2022 | 53.83 | 53.83 | 51.55 | 52.45 | 52.40 | 46,900 |
May 31, 2022 | 53.67 | 54.60 | 53.12 | 53.91 | 53.85 | 36,800 |
May 27, 2022 | 52.72 | 54.46 | 52.72 | 54.45 | 54.39 | 47,000 |
May 26, 2022 | 51.44 | 52.70 | 51.44 | 52.38 | 52.33 | 54,300 |
May 25, 2022 | 49.36 | 50.95 | 49.36 | 50.48 | 50.43 | 34,900 |
May 24, 2022 | 49.26 | 49.84 | 47.66 | 49.61 | 49.56 | 35,200 |
May 23, 2022 | 48.62 | 50.24 | 48.45 | 49.98 | 49.93 | 172,000 |
May 20, 2022 | 47.91 | 48.18 | 45.43 | 47.32 | 47.27 | 44,700 |
May 19, 2022 | 46.65 | 47.65 | 46.59 | 47.14 | 47.09 | 43,900 |
May 18, 2022 | 49.58 | 49.58 | 47.44 | 47.72 | 47.67 | 30,500 |
May 17, 2022 | 49.52 | 50.49 | 49.27 | 50.40 | 50.35 | 66,100 |
May 16, 2022 | 47.74 | 48.87 | 47.61 | 48.05 | 48.00 | 104,000 |
May 13, 2022 | 47.83 | 49.23 | 47.83 | 48.78 | 48.73 | 181,900 |
May 12, 2022 | 46.47 | 47.22 | 45.35 | 46.90 | 46.85 | 49,500 |
May 11, 2022 | 47.99 | 49.56 | 47.19 | 47.20 | 47.15 | 37,600 |
May 10, 2022 | 49.92 | 50.24 | 46.95 | 47.90 | 47.85 | 66,500 |
May 09, 2022 | 50.70 | 50.82 | 48.43 | 48.92 | 48.87 | 135,000 |
May 06, 2022 | 52.43 | 52.59 | 51.03 | 52.24 | 52.19 | 36,700 |
May 05, 2022 | 55.85 | 55.85 | 52.35 | 53.20 | 53.15 | 38,600 |
May 04, 2022 | 53.98 | 56.78 | 53.20 | 56.59 | 56.53 | 64,600 |
May 03, 2022 | 52.82 | 54.47 | 52.82 | 53.88 | 53.82 | 30,900 |
May 02, 2022 | 53.23 | 53.59 | 50.80 | 52.65 | 52.60 | 50,600 |
Apr 29, 2022 | 56.67 | 56.77 | 52.96 | 53.06 | 53.01 | 57,800 |
Apr 28, 2022 | 56.95 | 57.81 | 55.65 | 57.37 | 57.31 | 42,800 |
Apr 27, 2022 | 55.84 | 56.90 | 55.53 | 55.58 | 55.52 | 23,300 |
Apr 26, 2022 | 57.28 | 57.47 | 55.14 | 55.18 | 55.12 | 61,000 |
Apr 25, 2022 | 57.09 | 58.17 | 55.58 | 58.02 | 57.96 | 75,800 |
Apr 22, 2022 | 60.85 | 60.85 | 57.77 | 57.90 | 57.84 | 52,800 |
Apr 21, 2022 | 63.89 | 64.00 | 61.05 | 61.22 | 61.16 | 22,300 |
Apr 20, 2022 | 62.38 | 63.65 | 62.38 | 62.94 | 62.87 | 30,200 |
Apr 19, 2022 | 60.00 | 62.00 | 60.00 | 61.79 | 61.73 | 38,700 |
Apr 18, 2022 | 59.57 | 60.26 | 59.15 | 59.84 | 59.78 | 20,700 |
Apr 14, 2022 | 60.60 | 61.00 | 59.50 | 59.57 | 59.51 | 18,800 |
Apr 13, 2022 | 59.44 | 60.53 | 59.44 | 60.53 | 60.47 | 29,000 |
Apr 12, 2022 | 61.33 | 61.83 | 59.63 | 60.06 | 60.00 | 35,100 |
Apr 11, 2022 | 61.30 | 62.22 | 60.96 | 61.02 | 60.96 | 17,700 |
Apr 08, 2022 | 61.04 | 62.47 | 61.04 | 61.92 | 61.86 | 32,700 |
Apr 07, 2022 | 61.29 | 61.62 | 59.78 | 61.04 | 60.98 | 47,000 |
Apr 06, 2022 | 61.49 | 61.90 | 60.96 | 61.61 | 61.55 | 32,700 |
Apr 05, 2022 | 62.67 | 63.70 | 62.22 | 62.27 | 62.21 | 22,000 |
Apr 04, 2022 | 63.34 | 63.80 | 62.87 | 63.17 | 63.10 | 15,300 |
Apr 01, 2022 | 63.63 | 63.93 | 62.85 | 63.58 | 63.51 | 28,100 |
Mar 31, 2022 | 65.62 | 65.79 | 63.09 | 63.13 | 63.06 | 21,600 |
Mar 30, 2022 | 66.29 | 66.29 | 64.91 | 65.40 | 65.33 | 21,500 |
Mar 29, 2022 | 66.40 | 67.09 | 65.71 | 66.65 | 66.58 | 100,500 |
Mar 28, 2022 | 64.55 | 64.93 | 63.67 | 64.87 | 64.80 | 27,600 |
Mar 25, 2022 | 63.50 | 64.81 | 63.50 | 64.74 | 64.67 | 21,300 |
Mar 24, 2022 | 62.91 | 63.44 | 62.77 | 63.35 | 63.28 | 20,300 |
Mar 23, 2022 | 63.80 | 63.81 | 62.35 | 62.35 | 62.29 | 32,300 |
Mar 23, 2022 | 0.039 Dividend | |||||
Mar 22, 2022 | 63.78 | 65.20 | 63.78 | 64.62 | 64.51 | 34,200 |
Mar 21, 2022 | 63.75 | 64.00 | 62.39 | 63.05 | 62.95 | 36,600 |
Mar 18, 2022 | 62.47 | 63.55 | 62.03 | 63.45 | 63.35 | 78,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |