Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 64.89 | 65.08 | 57.32 | 59.75 | 59.75 | 2,268,800 |
Aug 08, 2022 | 64.17 | 68.48 | 64.17 | 67.67 | 67.67 | 714,000 |
Aug 05, 2022 | 63.10 | 65.02 | 62.31 | 63.68 | 63.68 | 328,100 |
Aug 04, 2022 | 64.27 | 65.54 | 63.92 | 64.01 | 64.01 | 436,900 |
Aug 03, 2022 | 62.05 | 64.91 | 62.05 | 64.62 | 64.62 | 579,800 |
Aug 02, 2022 | 61.15 | 62.44 | 59.94 | 61.48 | 61.48 | 307,900 |
Aug 01, 2022 | 60.01 | 61.54 | 59.51 | 61.32 | 61.32 | 471,100 |
Jul 29, 2022 | 61.16 | 61.46 | 59.00 | 60.96 | 60.96 | 432,300 |
Jul 28, 2022 | 58.00 | 60.82 | 56.47 | 60.61 | 60.61 | 552,500 |
Jul 28, 2022 | 0.2 Dividend | |||||
Jul 27, 2022 | 57.28 | 58.51 | 55.18 | 57.99 | 57.79 | 358,700 |
Jul 26, 2022 | 56.63 | 57.11 | 54.84 | 56.52 | 56.33 | 578,700 |
Jul 25, 2022 | 59.58 | 59.58 | 58.00 | 58.79 | 58.59 | 413,100 |
Jul 22, 2022 | 60.82 | 62.68 | 58.87 | 59.43 | 59.23 | 441,900 |
Jul 21, 2022 | 61.22 | 61.37 | 59.45 | 61.28 | 61.07 | 492,600 |
Jul 20, 2022 | 60.25 | 61.85 | 59.49 | 61.58 | 61.37 | 695,700 |
Jul 19, 2022 | 57.23 | 60.48 | 57.23 | 60.11 | 59.90 | 877,500 |
Jul 18, 2022 | 56.70 | 58.96 | 56.49 | 56.60 | 56.40 | 745,800 |
Jul 15, 2022 | 54.25 | 55.55 | 52.73 | 55.34 | 55.15 | 623,500 |
Jul 14, 2022 | 52.84 | 54.41 | 52.42 | 53.35 | 53.17 | 564,900 |
Jul 13, 2022 | 53.37 | 53.98 | 51.62 | 53.93 | 53.74 | 806,300 |
Jul 12, 2022 | 54.05 | 55.73 | 52.94 | 53.55 | 53.37 | 635,300 |
Jul 11, 2022 | 55.50 | 56.08 | 53.80 | 54.27 | 54.08 | 386,300 |
Jul 08, 2022 | 56.37 | 56.58 | 54.96 | 55.68 | 55.49 | 456,400 |
Jul 07, 2022 | 52.98 | 56.58 | 52.98 | 56.06 | 55.87 | 789,600 |
Jul 06, 2022 | 54.45 | 55.27 | 51.53 | 52.54 | 52.36 | 754,400 |
Jul 05, 2022 | 51.99 | 54.86 | 51.59 | 54.56 | 54.37 | 692,200 |
Jul 01, 2022 | 52.82 | 53.59 | 50.84 | 53.55 | 53.37 | 917,000 |
Jun 30, 2022 | 53.90 | 54.70 | 52.74 | 53.46 | 53.28 | 992,100 |
Jun 29, 2022 | 57.02 | 57.02 | 54.54 | 55.33 | 55.14 | 798,600 |
Jun 28, 2022 | 59.70 | 60.36 | 57.51 | 57.53 | 57.33 | 669,300 |
Jun 27, 2022 | 62.71 | 62.94 | 58.79 | 59.10 | 58.90 | 844,400 |
Jun 24, 2022 | 57.53 | 62.92 | 57.53 | 61.88 | 61.67 | 2,651,700 |
Jun 23, 2022 | 55.80 | 57.83 | 55.25 | 57.28 | 57.08 | 1,128,400 |
Jun 22, 2022 | 55.86 | 57.79 | 55.38 | 55.97 | 55.78 | 1,046,800 |
Jun 21, 2022 | 60.62 | 61.38 | 56.91 | 57.41 | 57.21 | 1,114,300 |
Jun 17, 2022 | 57.20 | 59.58 | 56.43 | 58.80 | 58.60 | 2,848,200 |
Jun 16, 2022 | 59.48 | 59.52 | 56.12 | 56.73 | 56.53 | 1,509,900 |
Jun 15, 2022 | 61.71 | 63.15 | 60.50 | 61.60 | 61.39 | 1,033,400 |
Jun 14, 2022 | 58.02 | 61.21 | 58.01 | 61.07 | 60.86 | 1,193,900 |
Jun 13, 2022 | 59.81 | 60.29 | 57.39 | 58.39 | 58.19 | 1,396,500 |
Jun 10, 2022 | 65.09 | 65.93 | 60.96 | 61.67 | 61.46 | 1,837,000 |
Jun 09, 2022 | 65.56 | 69.75 | 64.95 | 67.83 | 67.60 | 5,033,200 |
Jun 08, 2022 | 63.74 | 63.94 | 61.31 | 62.20 | 61.99 | 1,689,200 |
Jun 07, 2022 | 62.68 | 65.75 | 61.16 | 64.51 | 64.29 | 1,007,900 |
Jun 06, 2022 | 63.88 | 64.22 | 61.53 | 63.45 | 63.23 | 1,082,100 |
Jun 03, 2022 | 62.22 | 63.18 | 61.34 | 62.61 | 62.39 | 763,300 |
Jun 02, 2022 | 61.00 | 63.38 | 60.85 | 62.87 | 62.65 | 1,040,200 |
Jun 01, 2022 | 60.26 | 61.15 | 58.42 | 60.67 | 60.46 | 968,100 |
May 31, 2022 | 59.50 | 60.48 | 57.20 | 59.60 | 59.39 | 1,021,600 |
May 27, 2022 | 60.71 | 62.71 | 59.46 | 60.47 | 60.26 | 886,000 |
May 26, 2022 | 58.21 | 63.28 | 58.19 | 60.99 | 60.78 | 1,548,800 |
May 25, 2022 | 49.44 | 57.45 | 49.44 | 56.42 | 56.23 | 1,788,700 |
May 24, 2022 | 53.53 | 53.72 | 48.31 | 50.25 | 50.08 | 1,753,800 |
May 23, 2022 | 55.25 | 57.17 | 54.05 | 54.98 | 54.79 | 1,132,100 |
May 20, 2022 | 56.91 | 57.14 | 52.38 | 54.74 | 54.55 | 1,398,500 |
May 19, 2022 | 56.06 | 57.85 | 53.98 | 56.23 | 56.04 | 1,812,100 |
May 18, 2022 | 59.36 | 59.47 | 55.16 | 57.43 | 57.23 | 2,050,400 |
May 17, 2022 | 61.70 | 62.50 | 58.35 | 61.81 | 61.60 | 1,025,900 |
May 16, 2022 | 61.16 | 61.71 | 58.89 | 60.01 | 59.80 | 1,400,200 |
May 13, 2022 | 63.61 | 65.05 | 60.91 | 61.73 | 61.52 | 1,635,100 |
May 12, 2022 | 60.51 | 65.74 | 59.44 | 62.60 | 62.38 | 1,394,800 |
May 11, 2022 | 65.09 | 65.41 | 60.72 | 60.85 | 60.64 | 959,100 |
May 10, 2022 | 69.46 | 70.41 | 63.11 | 64.78 | 64.56 | 1,631,300 |
May 09, 2022 | 66.85 | 69.54 | 66.09 | 68.33 | 68.09 | 818,500 |
May 06, 2022 | 68.62 | 70.43 | 66.07 | 68.59 | 68.35 | 797,000 |
May 05, 2022 | 73.01 | 73.66 | 67.89 | 69.41 | 69.17 | 1,275,700 |
May 04, 2022 | 73.44 | 74.72 | 69.85 | 74.39 | 74.13 | 826,100 |
May 03, 2022 | 73.78 | 74.67 | 72.69 | 73.70 | 73.45 | 635,800 |
May 02, 2022 | 70.19 | 73.94 | 69.14 | 73.67 | 73.42 | 771,100 |
Apr 29, 2022 | 74.07 | 74.15 | 69.56 | 70.20 | 69.96 | 1,071,200 |
Apr 28, 2022 | 72.97 | 75.24 | 71.06 | 74.68 | 74.42 | 883,400 |
Apr 28, 2022 | 0.2 Dividend | |||||
Apr 27, 2022 | 70.25 | 72.62 | 69.72 | 71.76 | 71.31 | 1,055,900 |
Apr 26, 2022 | 72.19 | 72.68 | 69.43 | 70.26 | 69.82 | 1,613,900 |
Apr 25, 2022 | 74.45 | 75.00 | 72.45 | 74.16 | 73.70 | 1,388,800 |
Apr 22, 2022 | 79.10 | 80.24 | 75.08 | 75.35 | 74.88 | 1,387,500 |
Apr 21, 2022 | 82.92 | 83.73 | 79.97 | 80.38 | 79.88 | 1,177,100 |
Apr 20, 2022 | 82.00 | 82.95 | 79.92 | 81.23 | 80.72 | 1,090,500 |
Apr 19, 2022 | 78.79 | 82.23 | 78.79 | 81.54 | 81.03 | 1,291,100 |
Apr 18, 2022 | 77.05 | 79.77 | 76.81 | 78.44 | 77.95 | 1,337,500 |
Apr 14, 2022 | 76.35 | 79.05 | 75.72 | 77.55 | 77.07 | 1,369,900 |
Apr 13, 2022 | 72.36 | 76.68 | 71.39 | 76.29 | 75.81 | 1,279,400 |
Apr 12, 2022 | 72.40 | 75.90 | 71.91 | 72.34 | 71.89 | 1,352,000 |
Apr 11, 2022 | 69.63 | 73.08 | 69.25 | 70.98 | 70.54 | 1,221,900 |
Apr 08, 2022 | 67.86 | 71.20 | 67.00 | 70.14 | 69.70 | 1,216,000 |
Apr 07, 2022 | 66.50 | 68.59 | 65.01 | 68.10 | 67.68 | 1,529,400 |
Apr 06, 2022 | 68.00 | 68.32 | 65.28 | 66.94 | 66.52 | 1,640,500 |
Apr 05, 2022 | 70.46 | 70.59 | 68.06 | 69.35 | 68.92 | 1,137,000 |
Apr 04, 2022 | 70.81 | 71.66 | 69.62 | 70.82 | 70.38 | 1,087,600 |
Apr 01, 2022 | 72.93 | 73.05 | 70.46 | 70.94 | 70.50 | 1,136,900 |
Mar 31, 2022 | 74.72 | 75.10 | 72.39 | 72.70 | 72.25 | 1,044,600 |
Mar 30, 2022 | 79.74 | 80.17 | 75.63 | 75.93 | 75.46 | 879,400 |
Mar 29, 2022 | 77.58 | 81.16 | 77.32 | 80.48 | 79.98 | 1,186,700 |
Mar 28, 2022 | 77.21 | 77.35 | 73.12 | 76.23 | 75.76 | 1,310,500 |
Mar 25, 2022 | 79.71 | 80.01 | 76.99 | 77.68 | 77.20 | 1,066,400 |
Mar 24, 2022 | 78.83 | 80.55 | 78.32 | 79.17 | 78.68 | 867,300 |
Mar 23, 2022 | 81.37 | 81.52 | 78.48 | 78.64 | 78.15 | 1,071,500 |
Mar 22, 2022 | 83.25 | 84.11 | 80.81 | 82.73 | 82.21 | 1,039,200 |
Mar 21, 2022 | 81.24 | 83.57 | 79.50 | 82.10 | 81.59 | 1,293,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |