Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 50.00 | 50.63 | 49.64 | 50.61 | 50.61 | 766,900 |
Aug 11, 2022 | 49.79 | 50.06 | 49.32 | 49.47 | 49.47 | 1,266,700 |
Aug 10, 2022 | 49.21 | 49.54 | 48.99 | 49.49 | 49.49 | 875,800 |
Aug 09, 2022 | 48.18 | 48.98 | 48.17 | 48.69 | 48.69 | 1,269,000 |
Aug 08, 2022 | 48.04 | 48.79 | 47.53 | 48.10 | 48.10 | 1,527,600 |
Aug 05, 2022 | 45.31 | 47.66 | 45.31 | 47.54 | 47.54 | 2,283,500 |
Aug 04, 2022 | 45.53 | 46.20 | 45.26 | 45.96 | 45.96 | 1,492,800 |
Aug 03, 2022 | 45.61 | 46.54 | 45.47 | 45.52 | 45.52 | 1,811,500 |
Aug 02, 2022 | 45.39 | 45.89 | 44.81 | 44.86 | 44.86 | 1,022,000 |
Aug 01, 2022 | 45.82 | 46.14 | 45.28 | 45.64 | 45.64 | 704,900 |
Jul 29, 2022 | 45.65 | 46.00 | 45.47 | 45.87 | 45.87 | 672,500 |
Jul 28, 2022 | 44.52 | 45.72 | 44.45 | 45.65 | 45.65 | 638,600 |
Jul 27, 2022 | 43.79 | 44.18 | 43.40 | 44.08 | 44.08 | 830,100 |
Jul 26, 2022 | 43.31 | 43.83 | 43.16 | 43.71 | 43.71 | 941,100 |
Jul 25, 2022 | 43.58 | 43.83 | 43.22 | 43.48 | 43.48 | 1,009,300 |
Jul 22, 2022 | 43.71 | 44.04 | 43.30 | 43.62 | 43.62 | 557,600 |
Jul 21, 2022 | 43.22 | 43.28 | 42.67 | 43.28 | 43.28 | 802,700 |
Jul 20, 2022 | 42.52 | 43.57 | 42.31 | 43.09 | 43.09 | 2,821,700 |
Jul 19, 2022 | 41.93 | 42.56 | 41.63 | 42.42 | 42.42 | 925,500 |
Jul 18, 2022 | 41.97 | 42.02 | 41.31 | 41.47 | 41.47 | 579,500 |
Jul 15, 2022 | 42.00 | 42.00 | 41.20 | 41.58 | 41.58 | 1,174,400 |
Jul 14, 2022 | 40.53 | 41.42 | 40.47 | 41.34 | 41.34 | 1,107,000 |
Jul 13, 2022 | 40.89 | 41.80 | 40.49 | 41.35 | 41.35 | 1,151,700 |
Jul 12, 2022 | 41.82 | 42.13 | 40.65 | 41.17 | 41.17 | 1,295,600 |
Jul 11, 2022 | 42.41 | 42.70 | 42.06 | 42.17 | 42.17 | 1,146,700 |
Jul 08, 2022 | 42.57 | 42.90 | 42.42 | 42.72 | 42.72 | 971,300 |
Jul 07, 2022 | 43.12 | 43.39 | 42.61 | 42.77 | 42.77 | 1,048,400 |
Jul 06, 2022 | 43.15 | 43.90 | 42.83 | 43.16 | 43.16 | 1,057,600 |
Jul 05, 2022 | 43.30 | 43.30 | 42.13 | 42.85 | 42.85 | 1,374,000 |
Jul 01, 2022 | 42.81 | 43.80 | 42.56 | 43.59 | 43.59 | 1,224,400 |
Jun 30, 2022 | 42.49 | 43.54 | 42.16 | 42.72 | 42.72 | 1,344,400 |
Jun 29, 2022 | 43.79 | 44.01 | 43.33 | 43.35 | 43.35 | 1,564,200 |
Jun 28, 2022 | 44.21 | 44.49 | 43.64 | 43.89 | 43.89 | 2,213,100 |
Jun 27, 2022 | 43.48 | 43.98 | 43.21 | 43.72 | 43.72 | 1,955,900 |
Jun 24, 2022 | 42.08 | 43.56 | 41.93 | 43.52 | 43.52 | 2,159,600 |
Jun 23, 2022 | 41.37 | 42.07 | 41.29 | 41.89 | 41.89 | 2,243,900 |
Jun 22, 2022 | 40.26 | 41.54 | 40.26 | 41.10 | 41.10 | 1,479,800 |
Jun 21, 2022 | 40.61 | 41.29 | 40.31 | 40.50 | 40.50 | 2,106,500 |
Jun 17, 2022 | 40.35 | 40.66 | 39.47 | 40.00 | 40.00 | 2,112,200 |
Jun 16, 2022 | 39.42 | 40.39 | 39.38 | 39.96 | 39.96 | 1,805,500 |
Jun 15, 2022 | 39.28 | 41.16 | 39.28 | 40.37 | 40.37 | 1,935,600 |
Jun 14, 2022 | 39.39 | 39.68 | 38.67 | 38.87 | 38.87 | 2,043,900 |
Jun 13, 2022 | 40.26 | 40.69 | 39.12 | 39.23 | 39.23 | 1,277,900 |
Jun 10, 2022 | 41.51 | 42.09 | 41.34 | 41.40 | 41.40 | 1,335,300 |
Jun 09, 2022 | 42.30 | 42.88 | 42.07 | 42.08 | 42.08 | 1,803,900 |
Jun 08, 2022 | 43.93 | 44.00 | 42.32 | 42.41 | 42.41 | 1,462,500 |
Jun 07, 2022 | 43.17 | 44.40 | 43.04 | 44.27 | 44.27 | 1,788,400 |
Jun 06, 2022 | 44.57 | 44.57 | 43.21 | 43.31 | 43.31 | 1,686,400 |
Jun 03, 2022 | 44.20 | 44.77 | 43.51 | 44.26 | 44.26 | 1,854,200 |
Jun 02, 2022 | 44.37 | 44.71 | 43.66 | 44.67 | 44.67 | 1,575,900 |
Jun 01, 2022 | 44.60 | 45.04 | 43.87 | 44.61 | 44.61 | 1,737,900 |
May 31, 2022 | 44.94 | 45.34 | 44.45 | 44.53 | 44.53 | 2,097,500 |
May 27, 2022 | 44.34 | 45.69 | 44.10 | 45.39 | 45.39 | 1,407,400 |
May 26, 2022 | 43.69 | 44.22 | 43.54 | 43.83 | 43.83 | 2,006,000 |
May 25, 2022 | 42.51 | 43.47 | 42.31 | 43.23 | 43.23 | 2,769,700 |
May 24, 2022 | 42.23 | 42.90 | 41.76 | 42.75 | 42.75 | 2,567,300 |
May 23, 2022 | 41.83 | 42.53 | 41.03 | 42.46 | 42.46 | 2,023,500 |
May 20, 2022 | 41.07 | 41.33 | 40.31 | 40.84 | 40.84 | 1,412,300 |
May 19, 2022 | 40.81 | 41.26 | 40.50 | 40.72 | 40.72 | 1,513,200 |
May 18, 2022 | 42.28 | 42.44 | 40.67 | 41.07 | 41.07 | 1,791,400 |
May 17, 2022 | 42.97 | 43.10 | 42.11 | 42.45 | 42.45 | 1,324,600 |
May 16, 2022 | 43.01 | 43.38 | 42.70 | 42.80 | 42.80 | 1,053,400 |
May 13, 2022 | 42.40 | 43.29 | 42.13 | 43.24 | 43.24 | 1,439,400 |
May 12, 2022 | 42.22 | 42.44 | 41.43 | 42.07 | 42.07 | 1,246,400 |
May 11, 2022 | 42.46 | 43.75 | 42.22 | 42.29 | 42.29 | 1,278,100 |
May 10, 2022 | 42.30 | 43.55 | 42.22 | 42.68 | 42.68 | 2,438,800 |
May 09, 2022 | 43.44 | 43.78 | 41.41 | 41.61 | 41.61 | 2,228,300 |
May 06, 2022 | 45.77 | 45.82 | 43.76 | 44.14 | 44.14 | 1,775,200 |
May 05, 2022 | 47.51 | 47.92 | 45.64 | 45.99 | 45.99 | 2,471,400 |
May 04, 2022 | 46.56 | 47.72 | 46.08 | 47.55 | 47.55 | 2,892,400 |
May 03, 2022 | 46.07 | 46.56 | 45.41 | 46.44 | 46.44 | 2,186,300 |
May 02, 2022 | 47.48 | 48.08 | 44.92 | 46.02 | 46.02 | 3,158,700 |
Apr 29, 2022 | 50.96 | 50.96 | 47.41 | 47.51 | 47.51 | 4,012,700 |
Apr 28, 2022 | 51.18 | 52.21 | 50.84 | 52.00 | 52.00 | 1,291,300 |
Apr 27, 2022 | 51.18 | 52.07 | 50.91 | 51.03 | 51.03 | 1,503,000 |
Apr 26, 2022 | 52.39 | 52.56 | 51.14 | 51.18 | 51.18 | 1,147,000 |
Apr 25, 2022 | 52.77 | 52.90 | 51.46 | 52.25 | 52.25 | 1,167,200 |
Apr 22, 2022 | 53.50 | 53.51 | 52.65 | 52.78 | 52.78 | 722,600 |
Apr 21, 2022 | 54.50 | 54.60 | 53.59 | 53.63 | 53.63 | 1,080,100 |
Apr 20, 2022 | 53.99 | 54.95 | 53.94 | 54.46 | 54.46 | 1,421,800 |
Apr 19, 2022 | 53.52 | 54.37 | 53.30 | 53.85 | 53.85 | 1,901,300 |
Apr 18, 2022 | 53.37 | 53.86 | 53.03 | 53.30 | 53.30 | 907,200 |
Apr 14, 2022 | 53.91 | 54.24 | 53.48 | 53.68 | 53.68 | 887,200 |
Apr 13, 2022 | 53.75 | 54.06 | 53.07 | 53.69 | 53.69 | 1,067,600 |
Apr 12, 2022 | 53.01 | 53.76 | 52.84 | 53.61 | 53.61 | 1,034,100 |
Apr 11, 2022 | 53.42 | 53.80 | 52.58 | 53.04 | 53.04 | 1,435,700 |
Apr 08, 2022 | 53.86 | 54.29 | 53.28 | 53.45 | 53.45 | 954,300 |
Apr 07, 2022 | 53.80 | 54.10 | 53.23 | 53.70 | 53.70 | 1,534,300 |
Apr 06, 2022 | 52.17 | 53.67 | 52.02 | 53.64 | 53.64 | 1,224,200 |
Apr 05, 2022 | 52.49 | 53.34 | 52.17 | 52.38 | 52.38 | 1,121,500 |
Apr 04, 2022 | 53.43 | 53.50 | 51.89 | 52.48 | 52.48 | 1,237,200 |
Apr 01, 2022 | 52.08 | 53.35 | 52.08 | 53.27 | 53.27 | 767,200 |
Mar 31, 2022 | 53.26 | 53.54 | 51.99 | 52.03 | 52.03 | 1,311,000 |
Mar 30, 2022 | 53.70 | 53.99 | 52.97 | 53.19 | 53.19 | 1,885,500 |
Mar 29, 2022 | 52.00 | 54.06 | 51.98 | 53.82 | 53.82 | 1,816,100 |
Mar 28, 2022 | 50.90 | 51.58 | 50.62 | 51.56 | 51.56 | 899,600 |
Mar 25, 2022 | 50.80 | 50.96 | 50.05 | 50.75 | 50.75 | 2,060,200 |
Mar 24, 2022 | 49.84 | 50.45 | 49.66 | 50.42 | 50.42 | 1,757,800 |
Mar 23, 2022 | 50.10 | 50.38 | 49.52 | 49.81 | 49.81 | 1,546,400 |
Mar 22, 2022 | 50.68 | 50.96 | 50.08 | 50.29 | 50.29 | 1,525,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |