Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 54.21 | 54.26 | 53.80 | 54.07 | 54.07 | 140,300 |
Aug 16, 2022 | 54.41 | 54.73 | 54.21 | 54.55 | 54.55 | 227,300 |
Aug 15, 2022 | 54.03 | 54.67 | 53.82 | 54.57 | 54.57 | 145,100 |
Aug 12, 2022 | 53.50 | 54.26 | 53.40 | 54.26 | 54.26 | 64,500 |
Aug 11, 2022 | 53.50 | 53.92 | 53.22 | 53.23 | 53.23 | 47,800 |
Aug 10, 2022 | 52.92 | 53.25 | 52.81 | 53.25 | 53.25 | 75,000 |
Aug 09, 2022 | 52.53 | 52.53 | 51.85 | 51.95 | 51.95 | 109,900 |
Aug 08, 2022 | 52.51 | 52.93 | 52.40 | 52.55 | 52.55 | 101,800 |
Aug 05, 2022 | 52.19 | 52.36 | 51.66 | 52.36 | 52.36 | 81,800 |
Aug 04, 2022 | 52.35 | 52.69 | 52.16 | 52.64 | 52.64 | 307,700 |
Aug 03, 2022 | 51.89 | 52.34 | 51.58 | 52.27 | 52.27 | 77,300 |
Aug 02, 2022 | 52.00 | 52.33 | 51.63 | 51.63 | 51.63 | 61,900 |
Aug 01, 2022 | 51.87 | 52.23 | 51.67 | 52.05 | 52.05 | 112,700 |
Jul 29, 2022 | 51.68 | 52.35 | 51.58 | 52.17 | 52.17 | 124,500 |
Jul 28, 2022 | 50.47 | 51.64 | 50.43 | 51.62 | 51.62 | 94,600 |
Jul 27, 2022 | 49.83 | 50.42 | 49.59 | 50.27 | 50.27 | 102,700 |
Jul 26, 2022 | 49.06 | 49.70 | 49.03 | 49.60 | 49.60 | 130,500 |
Jul 25, 2022 | 49.44 | 49.44 | 49.00 | 49.38 | 49.38 | 80,700 |
Jul 22, 2022 | 49.38 | 49.58 | 48.91 | 49.24 | 49.24 | 46,900 |
Jul 21, 2022 | 48.34 | 49.26 | 48.34 | 49.23 | 49.23 | 58,800 |
Jul 20, 2022 | 47.79 | 48.25 | 47.75 | 48.10 | 48.10 | 71,600 |
Jul 19, 2022 | 46.52 | 47.75 | 46.52 | 47.69 | 47.69 | 71,600 |
Jul 18, 2022 | 47.07 | 47.07 | 45.97 | 46.13 | 46.13 | 63,800 |
Jul 15, 2022 | 46.36 | 46.98 | 46.25 | 46.83 | 46.83 | 54,600 |
Jul 14, 2022 | 45.55 | 45.87 | 45.06 | 45.82 | 45.82 | 82,800 |
Jul 13, 2022 | 45.69 | 46.36 | 45.54 | 46.10 | 46.10 | 148,700 |
Jul 12, 2022 | 46.93 | 47.27 | 46.12 | 46.34 | 46.34 | 103,800 |
Jul 11, 2022 | 47.16 | 47.30 | 46.91 | 47.01 | 47.01 | 47,500 |
Jul 08, 2022 | 47.70 | 47.80 | 47.24 | 47.32 | 47.32 | 80,200 |
Jul 07, 2022 | 47.35 | 47.94 | 47.35 | 47.87 | 47.87 | 68,000 |
Jul 06, 2022 | 46.83 | 47.43 | 46.70 | 47.18 | 47.18 | 53,300 |
Jul 05, 2022 | 46.32 | 46.79 | 45.73 | 46.77 | 46.77 | 88,800 |
Jul 01, 2022 | 46.22 | 47.03 | 46.19 | 46.95 | 46.95 | 53,500 |
Jun 30, 2022 | 45.54 | 46.44 | 45.29 | 46.22 | 46.22 | 122,400 |
Jun 29, 2022 | 45.97 | 46.06 | 45.52 | 46.00 | 46.00 | 148,800 |
Jun 28, 2022 | 46.91 | 47.14 | 45.91 | 45.92 | 45.92 | 106,000 |
Jun 27, 2022 | 46.88 | 47.05 | 46.48 | 46.76 | 46.76 | 33,300 |
Jun 24, 2022 | 45.71 | 46.75 | 45.65 | 46.75 | 46.75 | 61,800 |
Jun 23, 2022 | 44.47 | 45.30 | 44.47 | 45.25 | 45.25 | 77,700 |
Jun 22, 2022 | 43.57 | 44.69 | 43.57 | 44.37 | 44.37 | 72,600 |
Jun 21, 2022 | 44.03 | 44.17 | 43.61 | 44.04 | 44.04 | 140,000 |
Jun 21, 2022 | 0.039 Dividend | |||||
Jun 17, 2022 | 43.69 | 44.04 | 43.28 | 43.51 | 43.47 | 107,200 |
Jun 16, 2022 | 44.32 | 44.32 | 43.22 | 43.41 | 43.37 | 115,000 |
Jun 15, 2022 | 45.21 | 45.78 | 44.54 | 45.20 | 45.16 | 87,600 |
Jun 14, 2022 | 45.48 | 45.49 | 44.42 | 44.80 | 44.76 | 88,700 |
Jun 13, 2022 | 46.06 | 46.26 | 45.16 | 45.34 | 45.30 | 121,100 |
Jun 10, 2022 | 47.74 | 47.74 | 47.00 | 47.12 | 47.08 | 72,600 |
Jun 09, 2022 | 49.10 | 49.37 | 48.55 | 48.55 | 48.51 | 53,700 |
Jun 08, 2022 | 50.13 | 50.13 | 49.15 | 49.30 | 49.26 | 76,700 |
Jun 07, 2022 | 49.51 | 50.41 | 49.51 | 50.35 | 50.30 | 79,100 |
Jun 06, 2022 | 50.35 | 50.47 | 49.96 | 50.03 | 49.99 | 95,900 |
Jun 03, 2022 | 50.05 | 50.30 | 49.88 | 50.09 | 50.05 | 49,500 |
Jun 02, 2022 | 49.16 | 50.53 | 49.11 | 50.50 | 50.45 | 58,300 |
Jun 01, 2022 | 49.35 | 49.43 | 48.41 | 48.90 | 48.86 | 75,900 |
May 31, 2022 | 49.33 | 49.33 | 48.58 | 49.04 | 49.00 | 72,300 |
May 27, 2022 | 48.64 | 49.52 | 48.52 | 49.52 | 49.48 | 58,700 |
May 26, 2022 | 47.50 | 48.51 | 47.50 | 48.33 | 48.29 | 108,200 |
May 25, 2022 | 47.57 | 47.68 | 47.02 | 47.51 | 47.47 | 72,600 |
May 24, 2022 | 47.50 | 47.80 | 46.77 | 47.66 | 47.62 | 89,700 |
May 23, 2022 | 47.76 | 47.84 | 47.32 | 47.75 | 47.71 | 63,100 |
May 20, 2022 | 47.66 | 47.68 | 46.41 | 47.31 | 47.27 | 161,300 |
May 19, 2022 | 46.46 | 47.44 | 46.30 | 47.25 | 47.21 | 157,000 |
May 18, 2022 | 47.74 | 47.80 | 46.53 | 46.68 | 46.64 | 64,600 |
May 17, 2022 | 47.95 | 48.17 | 47.56 | 48.15 | 48.11 | 62,900 |
May 16, 2022 | 47.60 | 47.60 | 46.95 | 47.28 | 47.24 | 51,200 |
May 13, 2022 | 47.37 | 48.05 | 47.25 | 47.70 | 47.66 | 69,000 |
May 12, 2022 | 46.13 | 46.97 | 46.08 | 46.90 | 46.86 | 137,700 |
May 11, 2022 | 46.80 | 47.49 | 46.35 | 46.46 | 46.42 | 107,600 |
May 10, 2022 | 47.91 | 48.06 | 46.38 | 46.90 | 46.86 | 131,600 |
May 09, 2022 | 47.61 | 47.84 | 47.14 | 47.34 | 47.30 | 117,800 |
May 06, 2022 | 48.32 | 48.43 | 47.52 | 48.21 | 48.17 | 164,900 |
May 05, 2022 | 50.12 | 50.21 | 48.30 | 48.74 | 48.70 | 79,700 |
May 04, 2022 | 48.80 | 50.75 | 48.76 | 50.66 | 50.61 | 90,900 |
May 03, 2022 | 48.60 | 49.16 | 48.48 | 48.73 | 48.69 | 154,000 |
May 02, 2022 | 48.71 | 49.20 | 47.71 | 48.59 | 48.55 | 236,500 |
Apr 29, 2022 | 49.83 | 50.20 | 48.68 | 48.75 | 48.71 | 179,200 |
Apr 28, 2022 | 49.66 | 50.41 | 49.16 | 50.21 | 50.16 | 89,600 |
Apr 27, 2022 | 49.45 | 49.92 | 49.22 | 49.37 | 49.33 | 137,700 |
Apr 26, 2022 | 50.45 | 50.49 | 49.30 | 49.30 | 49.26 | 156,100 |
Apr 25, 2022 | 50.66 | 50.72 | 49.56 | 50.72 | 50.67 | 124,000 |
Apr 22, 2022 | 51.95 | 51.95 | 50.82 | 50.83 | 50.78 | 126,700 |
Apr 21, 2022 | 53.01 | 53.11 | 51.87 | 52.05 | 52.00 | 80,400 |
Apr 20, 2022 | 52.11 | 52.93 | 52.11 | 52.60 | 52.55 | 79,400 |
Apr 19, 2022 | 50.76 | 51.85 | 50.76 | 51.77 | 51.72 | 95,700 |
Apr 18, 2022 | 51.27 | 51.39 | 50.48 | 50.73 | 50.68 | 92,500 |
Apr 14, 2022 | 52.34 | 52.64 | 51.35 | 51.38 | 51.33 | 72,600 |
Apr 13, 2022 | 52.12 | 52.40 | 51.94 | 52.30 | 52.25 | 93,400 |
Apr 12, 2022 | 52.72 | 53.23 | 51.98 | 52.08 | 52.03 | 104,100 |
Apr 11, 2022 | 52.76 | 52.95 | 52.41 | 52.44 | 52.39 | 70,100 |
Apr 08, 2022 | 53.19 | 53.57 | 52.88 | 53.00 | 52.95 | 134,700 |
Apr 07, 2022 | 52.53 | 53.37 | 52.47 | 53.20 | 53.15 | 99,700 |
Apr 06, 2022 | 52.35 | 52.68 | 52.07 | 52.60 | 52.55 | 146,300 |
Apr 05, 2022 | 53.64 | 53.79 | 52.76 | 52.92 | 52.87 | 122,300 |
Apr 04, 2022 | 53.81 | 53.83 | 53.26 | 53.64 | 53.59 | 82,900 |
Apr 01, 2022 | 53.24 | 53.74 | 52.98 | 53.73 | 53.68 | 75,000 |
Mar 31, 2022 | 53.77 | 53.99 | 52.98 | 53.02 | 52.97 | 71,600 |
Mar 30, 2022 | 54.11 | 54.17 | 53.69 | 53.87 | 53.82 | 92,400 |
Mar 29, 2022 | 53.51 | 54.28 | 53.51 | 54.22 | 54.17 | 175,700 |
Mar 28, 2022 | 53.02 | 53.06 | 52.57 | 53.06 | 53.01 | 68,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |