Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 52.95 | 53.26 | 52.54 | 52.99 | 52.99 | 68,117 |
Aug 16, 2022 | 52.95 | 53.38 | 52.91 | 53.33 | 53.33 | 109,800 |
Aug 15, 2022 | 52.86 | 53.51 | 52.85 | 53.15 | 53.15 | 125,700 |
Aug 12, 2022 | 52.54 | 53.22 | 52.26 | 53.16 | 53.16 | 147,600 |
Aug 11, 2022 | 51.97 | 52.67 | 51.69 | 52.52 | 52.52 | 144,900 |
Aug 10, 2022 | 51.69 | 51.90 | 51.37 | 51.53 | 51.53 | 131,400 |
Aug 09, 2022 | 51.79 | 51.81 | 51.17 | 51.34 | 51.34 | 121,100 |
Aug 08, 2022 | 52.19 | 52.43 | 51.49 | 51.79 | 51.79 | 162,900 |
Aug 05, 2022 | 51.48 | 52.70 | 51.25 | 52.06 | 52.06 | 220,400 |
Aug 04, 2022 | 54.14 | 54.21 | 50.76 | 51.72 | 51.72 | 310,700 |
Aug 03, 2022 | 55.06 | 55.48 | 54.14 | 54.19 | 54.19 | 175,300 |
Aug 02, 2022 | 56.33 | 56.33 | 55.01 | 55.09 | 55.09 | 146,700 |
Aug 01, 2022 | 55.87 | 56.57 | 55.73 | 56.21 | 56.21 | 154,900 |
Jul 29, 2022 | 56.04 | 56.11 | 55.56 | 55.91 | 55.91 | 109,600 |
Jul 28, 2022 | 56.05 | 56.37 | 55.74 | 56.05 | 56.05 | 85,400 |
Jul 27, 2022 | 56.32 | 56.67 | 55.57 | 56.01 | 56.01 | 82,400 |
Jul 26, 2022 | 55.66 | 56.22 | 55.59 | 56.19 | 56.19 | 137,300 |
Jul 25, 2022 | 55.34 | 55.87 | 55.28 | 55.58 | 55.58 | 101,400 |
Jul 22, 2022 | 55.16 | 55.57 | 54.80 | 55.33 | 55.33 | 84,700 |
Jul 21, 2022 | 54.67 | 55.06 | 54.14 | 55.06 | 55.06 | 136,600 |
Jul 20, 2022 | 54.81 | 55.31 | 54.58 | 54.74 | 54.74 | 77,100 |
Jul 19, 2022 | 54.58 | 55.35 | 54.18 | 54.95 | 54.95 | 127,300 |
Jul 18, 2022 | 54.20 | 54.63 | 53.91 | 54.13 | 54.13 | 67,700 |
Jul 15, 2022 | 54.24 | 54.24 | 53.48 | 54.03 | 54.03 | 130,800 |
Jul 14, 2022 | 53.03 | 53.76 | 52.68 | 53.62 | 53.62 | 100,200 |
Jul 13, 2022 | 54.00 | 54.51 | 53.35 | 53.50 | 53.50 | 89,000 |
Jul 12, 2022 | 54.07 | 55.60 | 54.05 | 54.57 | 54.57 | 123,100 |
Jul 11, 2022 | 53.10 | 54.22 | 53.06 | 53.94 | 53.94 | 224,100 |
Jul 08, 2022 | 58.36 | 58.45 | 53.05 | 53.06 | 53.06 | 266,500 |
Jul 07, 2022 | 59.86 | 60.01 | 59.18 | 59.21 | 59.21 | 216,400 |
Jul 06, 2022 | 60.16 | 60.47 | 59.19 | 59.47 | 59.47 | 201,700 |
Jul 05, 2022 | 60.32 | 60.37 | 58.87 | 60.35 | 60.35 | 301,000 |
Jul 01, 2022 | 60.40 | 61.13 | 59.95 | 60.81 | 60.81 | 202,100 |
Jun 30, 2022 | 60.35 | 61.12 | 60.14 | 60.50 | 60.50 | 249,900 |
Jun 29, 2022 | 60.88 | 61.30 | 60.17 | 60.61 | 60.61 | 155,400 |
Jun 28, 2022 | 61.53 | 62.15 | 60.69 | 60.88 | 60.88 | 123,900 |
Jun 27, 2022 | 59.95 | 61.25 | 59.51 | 61.00 | 61.00 | 118,000 |
Jun 24, 2022 | 58.83 | 59.85 | 58.58 | 59.47 | 59.47 | 325,700 |
Jun 23, 2022 | 58.08 | 58.57 | 57.49 | 58.36 | 58.36 | 114,900 |
Jun 22, 2022 | 58.24 | 58.45 | 56.75 | 57.96 | 57.96 | 149,900 |
Jun 21, 2022 | 57.72 | 58.75 | 57.47 | 58.40 | 58.40 | 112,600 |
Jun 17, 2022 | 56.55 | 57.53 | 56.38 | 57.27 | 57.27 | 465,100 |
Jun 16, 2022 | 56.57 | 56.59 | 55.22 | 55.84 | 55.84 | 209,100 |
Jun 15, 2022 | 56.92 | 57.79 | 56.52 | 56.72 | 56.72 | 124,600 |
Jun 14, 2022 | 56.73 | 57.18 | 55.91 | 56.81 | 56.81 | 118,900 |
Jun 13, 2022 | 59.15 | 59.39 | 56.55 | 56.84 | 56.84 | 181,600 |
Jun 10, 2022 | 60.00 | 60.05 | 58.82 | 59.65 | 59.65 | 106,000 |
Jun 09, 2022 | 61.31 | 61.50 | 60.16 | 60.29 | 60.29 | 101,100 |
Jun 08, 2022 | 63.16 | 63.16 | 61.21 | 61.48 | 61.48 | 110,200 |
Jun 07, 2022 | 62.49 | 63.37 | 62.30 | 63.27 | 63.27 | 83,200 |
Jun 06, 2022 | 63.37 | 63.52 | 62.65 | 62.79 | 62.79 | 97,900 |
Jun 03, 2022 | 63.70 | 63.86 | 62.27 | 62.76 | 62.76 | 105,600 |
Jun 02, 2022 | 63.85 | 63.94 | 62.37 | 63.69 | 63.69 | 91,400 |
Jun 01, 2022 | 64.08 | 64.08 | 62.15 | 63.73 | 63.73 | 97,700 |
May 31, 2022 | 63.47 | 64.13 | 62.29 | 63.68 | 63.68 | 137,100 |
May 27, 2022 | 62.59 | 63.84 | 62.59 | 63.47 | 63.47 | 95,200 |
May 26, 2022 | 62.90 | 64.07 | 62.00 | 62.76 | 62.76 | 112,600 |
May 25, 2022 | 61.77 | 63.43 | 61.50 | 63.01 | 63.01 | 124,100 |
May 24, 2022 | 60.22 | 61.84 | 60.18 | 61.77 | 61.77 | 105,000 |
May 23, 2022 | 59.81 | 61.00 | 59.59 | 60.22 | 60.22 | 117,000 |
May 20, 2022 | 59.92 | 60.60 | 59.01 | 59.59 | 59.59 | 133,700 |
May 19, 2022 | 62.32 | 62.32 | 59.81 | 60.06 | 60.06 | 131,400 |
May 18, 2022 | 61.92 | 63.46 | 61.57 | 62.67 | 62.67 | 155,300 |
May 17, 2022 | 61.86 | 62.72 | 61.21 | 62.14 | 62.14 | 144,900 |
May 16, 2022 | 60.31 | 61.71 | 60.00 | 61.40 | 61.40 | 89,500 |
May 13, 2022 | 59.24 | 60.37 | 58.94 | 60.16 | 60.16 | 102,100 |
May 12, 2022 | 59.05 | 59.15 | 58.32 | 59.06 | 59.06 | 98,200 |
May 11, 2022 | 58.10 | 59.14 | 57.83 | 58.81 | 58.81 | 89,500 |
May 10, 2022 | 58.21 | 58.23 | 56.66 | 57.76 | 57.76 | 112,500 |
May 09, 2022 | 57.50 | 58.62 | 56.98 | 58.08 | 58.08 | 91,500 |
May 06, 2022 | 57.92 | 58.17 | 57.17 | 57.53 | 57.53 | 75,000 |
May 05, 2022 | 58.12 | 58.16 | 56.86 | 57.80 | 57.80 | 115,300 |
May 04, 2022 | 57.68 | 58.46 | 57.12 | 58.36 | 58.36 | 87,700 |
May 03, 2022 | 56.72 | 58.05 | 56.60 | 57.65 | 57.65 | 82,800 |
May 02, 2022 | 58.06 | 58.28 | 56.14 | 56.93 | 56.93 | 108,000 |
Apr 29, 2022 | 58.80 | 59.05 | 57.62 | 57.85 | 57.85 | 112,700 |
Apr 28, 2022 | 58.32 | 59.33 | 57.69 | 58.76 | 58.76 | 109,500 |
Apr 27, 2022 | 57.77 | 59.18 | 57.05 | 58.08 | 58.08 | 101,100 |
Apr 26, 2022 | 58.24 | 59.13 | 57.58 | 57.73 | 57.73 | 152,200 |
Apr 25, 2022 | 59.42 | 59.88 | 57.68 | 58.70 | 58.70 | 103,500 |
Apr 22, 2022 | 60.67 | 60.72 | 59.63 | 59.70 | 59.70 | 71,900 |
Apr 21, 2022 | 60.44 | 61.48 | 60.16 | 60.59 | 60.59 | 80,400 |
Apr 20, 2022 | 59.89 | 60.90 | 59.75 | 60.38 | 60.38 | 96,200 |
Apr 19, 2022 | 58.84 | 59.78 | 58.84 | 59.42 | 59.42 | 79,500 |
Apr 18, 2022 | 59.08 | 59.55 | 58.64 | 58.84 | 58.84 | 100,200 |
Apr 14, 2022 | 58.81 | 59.42 | 58.64 | 58.98 | 58.98 | 75,800 |
Apr 13, 2022 | 58.46 | 58.87 | 57.73 | 58.52 | 58.52 | 88,200 |
Apr 12, 2022 | 58.21 | 58.79 | 57.95 | 58.41 | 58.41 | 140,700 |
Apr 11, 2022 | 58.00 | 59.29 | 57.67 | 57.76 | 57.76 | 150,400 |
Apr 08, 2022 | 59.47 | 59.52 | 57.51 | 57.72 | 57.72 | 137,800 |
Apr 07, 2022 | 59.19 | 60.42 | 58.52 | 60.24 | 60.24 | 185,900 |
Apr 06, 2022 | 58.41 | 59.47 | 58.20 | 59.21 | 59.21 | 155,100 |
Apr 05, 2022 | 59.00 | 59.66 | 58.10 | 58.15 | 58.15 | 150,200 |
Apr 04, 2022 | 58.85 | 58.85 | 57.71 | 58.76 | 58.76 | 126,000 |
Apr 01, 2022 | 58.41 | 59.07 | 58.00 | 58.98 | 58.98 | 155,800 |
Mar 31, 2022 | 57.23 | 58.28 | 56.95 | 58.07 | 58.07 | 182,000 |
Mar 30, 2022 | 57.18 | 57.40 | 56.35 | 56.59 | 56.59 | 159,700 |
Mar 29, 2022 | 57.40 | 57.67 | 56.43 | 56.93 | 56.93 | 131,800 |
Mar 28, 2022 | 57.34 | 57.34 | 56.52 | 57.11 | 57.11 | 80,100 |
Mar 25, 2022 | 56.45 | 57.64 | 56.44 | 57.57 | 57.57 | 121,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |