Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 58.01 | 58.01 | 55.32 | 56.31 | 56.31 | 143,300 |
Aug 11, 2022 | 53.88 | 55.45 | 53.85 | 55.36 | 55.36 | 72,500 |
Aug 10, 2022 | 53.17 | 54.42 | 52.97 | 53.60 | 53.60 | 237,700 |
Aug 09, 2022 | 53.84 | 53.84 | 51.58 | 52.50 | 52.50 | 223,100 |
Aug 08, 2022 | 53.01 | 53.95 | 52.62 | 53.88 | 53.88 | 52,500 |
Aug 05, 2022 | 52.14 | 52.57 | 51.76 | 52.45 | 52.45 | 71,800 |
Aug 04, 2022 | 52.10 | 52.95 | 51.88 | 52.65 | 52.65 | 82,400 |
Aug 03, 2022 | 51.45 | 52.51 | 51.16 | 52.31 | 52.31 | 63,400 |
Aug 02, 2022 | 52.69 | 52.69 | 50.85 | 50.97 | 50.97 | 135,600 |
Jul 29, 2022 | 52.00 | 52.71 | 51.11 | 52.57 | 52.57 | 71,600 |
Jul 28, 2022 | 51.17 | 52.04 | 50.93 | 51.75 | 51.75 | 70,500 |
Jul 27, 2022 | 50.36 | 51.22 | 50.27 | 51.01 | 51.01 | 62,400 |
Jul 26, 2022 | 49.90 | 50.35 | 49.33 | 50.21 | 50.21 | 31,400 |
Jul 25, 2022 | 49.83 | 50.03 | 49.06 | 49.92 | 49.92 | 38,500 |
Jul 22, 2022 | 49.65 | 50.04 | 49.29 | 49.53 | 49.53 | 35,500 |
Jul 21, 2022 | 48.97 | 50.16 | 48.97 | 49.62 | 49.62 | 35,700 |
Jul 20, 2022 | 47.79 | 49.01 | 47.69 | 49.01 | 49.01 | 33,400 |
Jul 19, 2022 | 47.69 | 48.33 | 47.42 | 47.89 | 47.89 | 60,000 |
Jul 18, 2022 | 46.54 | 47.59 | 46.54 | 47.23 | 47.23 | 54,100 |
Jul 15, 2022 | 46.13 | 46.64 | 45.50 | 46.25 | 46.25 | 24,800 |
Jul 14, 2022 | 46.94 | 47.37 | 45.73 | 46.04 | 46.04 | 56,500 |
Jul 13, 2022 | 46.92 | 47.06 | 46.26 | 46.81 | 46.81 | 28,800 |
Jul 12, 2022 | 46.82 | 47.38 | 46.04 | 47.31 | 47.31 | 61,800 |
Jul 11, 2022 | 47.05 | 47.10 | 46.45 | 46.59 | 46.59 | 28,700 |
Jul 08, 2022 | 46.75 | 47.46 | 46.69 | 47.25 | 47.25 | 36,100 |
Jul 07, 2022 | 45.56 | 46.94 | 45.55 | 46.94 | 46.94 | 50,400 |
Jul 06, 2022 | 45.67 | 46.87 | 45.23 | 45.39 | 45.39 | 47,400 |
Jul 05, 2022 | 44.69 | 45.65 | 43.93 | 45.65 | 45.65 | 73,800 |
Jul 04, 2022 | 44.89 | 45.66 | 44.46 | 44.71 | 44.71 | 50,800 |
Jun 30, 2022 | 44.14 | 44.80 | 43.15 | 44.59 | 44.59 | 103,300 |
Jun 29, 2022 | 44.76 | 45.25 | 43.67 | 44.49 | 44.49 | 48,200 |
Jun 29, 2022 | 0.15 Dividend | |||||
Jun 28, 2022 | 45.72 | 46.00 | 45.06 | 45.21 | 45.06 | 55,100 |
Jun 27, 2022 | 45.89 | 46.34 | 45.46 | 45.67 | 45.52 | 58,600 |
Jun 24, 2022 | 44.32 | 46.20 | 44.32 | 45.73 | 45.58 | 47,500 |
Jun 23, 2022 | 44.34 | 44.78 | 44.17 | 44.39 | 44.24 | 28,900 |
Jun 22, 2022 | 43.92 | 44.66 | 43.49 | 44.19 | 44.04 | 51,400 |
Jun 21, 2022 | 44.25 | 44.65 | 43.69 | 44.23 | 44.08 | 42,000 |
Jun 20, 2022 | 43.20 | 44.48 | 43.14 | 44.16 | 44.01 | 29,500 |
Jun 17, 2022 | 41.65 | 43.93 | 41.65 | 43.33 | 43.19 | 80,400 |
Jun 16, 2022 | 43.67 | 43.88 | 41.27 | 41.52 | 41.38 | 116,800 |
Jun 15, 2022 | 44.10 | 45.13 | 43.94 | 44.42 | 44.27 | 72,000 |
Jun 14, 2022 | 44.26 | 44.82 | 43.87 | 44.11 | 43.96 | 89,800 |
Jun 13, 2022 | 43.85 | 44.52 | 42.60 | 44.25 | 44.10 | 73,400 |
Jun 10, 2022 | 46.76 | 46.94 | 44.58 | 44.60 | 44.45 | 50,800 |
Jun 09, 2022 | 48.11 | 48.46 | 47.26 | 47.46 | 47.30 | 60,800 |
Jun 08, 2022 | 48.80 | 49.03 | 48.06 | 48.29 | 48.13 | 44,400 |
Jun 07, 2022 | 48.71 | 49.06 | 47.75 | 48.93 | 48.77 | 42,400 |
Jun 06, 2022 | 48.19 | 49.15 | 47.91 | 48.81 | 48.65 | 77,700 |
Jun 03, 2022 | 47.63 | 47.72 | 46.53 | 47.60 | 47.44 | 64,700 |
Jun 02, 2022 | 46.84 | 48.30 | 46.84 | 48.05 | 47.89 | 73,100 |
Jun 01, 2022 | 47.19 | 47.30 | 46.45 | 46.92 | 46.76 | 53,200 |
May 31, 2022 | 46.79 | 47.27 | 46.22 | 47.19 | 47.03 | 121,000 |
May 30, 2022 | 46.00 | 47.35 | 45.45 | 47.00 | 46.84 | 65,900 |
May 27, 2022 | 44.77 | 46.11 | 44.77 | 45.94 | 45.79 | 36,600 |
May 26, 2022 | 43.54 | 44.92 | 43.54 | 44.48 | 44.33 | 37,400 |
May 25, 2022 | 43.81 | 44.27 | 43.25 | 43.49 | 43.35 | 46,600 |
May 24, 2022 | 44.70 | 44.70 | 42.76 | 43.78 | 43.63 | 41,400 |
May 20, 2022 | 44.85 | 44.86 | 43.86 | 44.51 | 44.36 | 44,100 |
May 19, 2022 | 43.98 | 45.24 | 43.86 | 44.44 | 44.29 | 90,200 |
May 18, 2022 | 45.61 | 46.06 | 44.00 | 44.10 | 43.95 | 82,200 |
May 17, 2022 | 45.92 | 46.37 | 45.25 | 45.85 | 45.70 | 117,600 |
May 16, 2022 | 44.00 | 45.94 | 44.00 | 45.29 | 45.14 | 206,700 |
May 13, 2022 | 43.95 | 44.58 | 43.61 | 44.18 | 44.03 | 155,000 |
May 12, 2022 | 44.01 | 45.50 | 43.50 | 43.62 | 43.48 | 122,000 |
May 11, 2022 | 44.71 | 46.15 | 43.99 | 44.28 | 44.13 | 118,900 |
May 10, 2022 | 45.42 | 45.45 | 43.49 | 44.86 | 44.71 | 128,900 |
May 09, 2022 | 45.69 | 46.37 | 43.83 | 44.95 | 44.80 | 104,900 |
May 06, 2022 | 45.80 | 46.36 | 44.60 | 46.15 | 46.00 | 199,500 |
May 05, 2022 | 48.56 | 48.56 | 44.56 | 45.43 | 45.28 | 292,500 |
May 04, 2022 | 49.90 | 50.67 | 48.35 | 50.66 | 50.49 | 291,900 |
May 03, 2022 | 48.38 | 50.07 | 48.38 | 50.03 | 49.86 | 141,200 |
May 02, 2022 | 48.11 | 48.74 | 47.32 | 48.22 | 48.06 | 132,600 |
Apr 29, 2022 | 46.24 | 48.30 | 46.09 | 48.11 | 47.95 | 199,800 |
Apr 28, 2022 | 45.97 | 46.62 | 44.91 | 46.10 | 45.95 | 187,500 |
Apr 27, 2022 | 45.88 | 46.47 | 45.18 | 45.87 | 45.72 | 241,300 |
Apr 26, 2022 | 47.09 | 47.29 | 45.50 | 46.00 | 45.85 | 150,100 |
Apr 25, 2022 | 46.32 | 47.29 | 44.70 | 47.25 | 47.09 | 174,200 |
Apr 22, 2022 | 50.56 | 50.70 | 46.40 | 46.50 | 46.35 | 236,000 |
Apr 21, 2022 | 51.00 | 51.16 | 50.42 | 50.75 | 50.58 | 136,100 |
Apr 20, 2022 | 51.10 | 51.51 | 50.55 | 50.71 | 50.54 | 502,000 |
Apr 19, 2022 | 50.80 | 51.94 | 50.77 | 51.37 | 51.20 | 65,600 |
Apr 18, 2022 | 50.53 | 50.95 | 50.49 | 50.80 | 50.63 | 288,800 |
Apr 14, 2022 | 50.58 | 50.89 | 50.50 | 50.75 | 50.58 | 80,600 |
Apr 13, 2022 | 50.20 | 50.92 | 50.16 | 50.57 | 50.40 | 96,900 |
Apr 12, 2022 | 50.34 | 50.60 | 50.05 | 50.20 | 50.03 | 104,000 |
Apr 11, 2022 | 50.00 | 50.59 | 50.00 | 50.19 | 50.02 | 60,100 |
Apr 08, 2022 | 50.28 | 50.44 | 50.00 | 50.10 | 49.93 | 55,500 |
Apr 07, 2022 | 50.19 | 50.56 | 49.97 | 50.28 | 50.11 | 54,600 |
Apr 06, 2022 | 49.68 | 50.34 | 49.68 | 50.25 | 50.08 | 164,100 |
Apr 05, 2022 | 50.05 | 50.26 | 49.97 | 50.10 | 49.93 | 82,100 |
Apr 04, 2022 | 50.16 | 50.89 | 50.07 | 50.15 | 49.98 | 52,900 |
Apr 01, 2022 | 50.54 | 50.54 | 49.78 | 50.08 | 49.91 | 100,800 |
Mar 31, 2022 | 49.90 | 50.94 | 49.44 | 50.50 | 50.33 | 164,800 |
Mar 30, 2022 | 50.02 | 50.21 | 49.76 | 49.88 | 49.71 | 65,700 |
Mar 30, 2022 | 0.15 Dividend | |||||
Mar 29, 2022 | 49.00 | 50.39 | 49.00 | 50.29 | 49.97 | 96,900 |
Mar 28, 2022 | 47.95 | 48.79 | 47.95 | 48.71 | 48.40 | 118,500 |
Mar 25, 2022 | 48.16 | 48.41 | 47.86 | 48.05 | 47.75 | 52,700 |
Mar 24, 2022 | 48.39 | 48.50 | 48.00 | 48.16 | 47.86 | 40,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |