Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 46.75 | 47.28 | 46.12 | 46.32 | 46.32 | 126,900 |
Aug 10, 2022 | 46.25 | 47.23 | 46.25 | 46.63 | 46.63 | 337,700 |
Aug 09, 2022 | 45.19 | 45.56 | 44.68 | 45.55 | 45.55 | 219,000 |
Aug 08, 2022 | 45.22 | 45.93 | 44.59 | 45.04 | 45.04 | 207,800 |
Aug 05, 2022 | 44.36 | 45.30 | 43.74 | 45.13 | 45.13 | 260,800 |
Aug 04, 2022 | 45.06 | 45.57 | 44.62 | 45.05 | 45.05 | 191,700 |
Aug 03, 2022 | 44.96 | 45.41 | 43.72 | 44.75 | 44.75 | 214,400 |
Aug 02, 2022 | 44.55 | 45.41 | 44.30 | 44.78 | 44.78 | 210,500 |
Aug 01, 2022 | 44.53 | 45.39 | 44.07 | 44.84 | 44.84 | 336,400 |
Jul 29, 2022 | 43.95 | 44.93 | 43.95 | 44.53 | 44.53 | 336,700 |
Jul 28, 2022 | 43.64 | 44.22 | 43.17 | 44.18 | 44.18 | 244,200 |
Jul 27, 2022 | 43.08 | 43.94 | 42.46 | 43.63 | 43.63 | 274,400 |
Jul 26, 2022 | 42.61 | 43.96 | 42.27 | 42.28 | 42.28 | 328,500 |
Jul 25, 2022 | 41.50 | 42.97 | 41.05 | 42.32 | 42.32 | 374,100 |
Jul 22, 2022 | 43.52 | 43.52 | 41.13 | 41.34 | 41.34 | 361,300 |
Jul 21, 2022 | 41.57 | 43.87 | 40.56 | 43.53 | 43.53 | 668,900 |
Jul 20, 2022 | 44.00 | 45.14 | 43.54 | 45.02 | 45.02 | 258,500 |
Jul 19, 2022 | 41.86 | 44.60 | 41.86 | 44.24 | 44.24 | 358,500 |
Jul 18, 2022 | 42.56 | 42.98 | 41.68 | 41.88 | 41.88 | 335,700 |
Jul 15, 2022 | 42.36 | 42.36 | 41.10 | 41.67 | 41.67 | 206,500 |
Jul 14, 2022 | 40.31 | 41.54 | 40.14 | 41.46 | 41.46 | 119,900 |
Jul 13, 2022 | 40.52 | 41.57 | 39.95 | 41.17 | 41.17 | 421,500 |
Jul 12, 2022 | 41.01 | 42.12 | 41.01 | 41.45 | 41.45 | 240,600 |
Jul 11, 2022 | 41.92 | 42.26 | 41.12 | 41.32 | 41.32 | 267,600 |
Jul 08, 2022 | 42.63 | 43.12 | 41.83 | 42.25 | 42.25 | 166,200 |
Jul 07, 2022 | 41.57 | 42.52 | 41.57 | 42.07 | 42.07 | 242,800 |
Jul 06, 2022 | 40.60 | 41.47 | 39.99 | 41.08 | 41.08 | 208,000 |
Jul 05, 2022 | 40.84 | 40.90 | 39.49 | 40.67 | 40.67 | 256,300 |
Jul 01, 2022 | 41.66 | 42.29 | 40.75 | 42.00 | 42.00 | 205,600 |
Jun 30, 2022 | 41.12 | 42.36 | 40.72 | 41.84 | 41.84 | 245,700 |
Jun 29, 2022 | 41.67 | 41.67 | 40.91 | 41.52 | 41.52 | 255,500 |
Jun 28, 2022 | 41.89 | 42.90 | 41.73 | 41.86 | 41.86 | 238,800 |
Jun 27, 2022 | 41.62 | 42.14 | 41.28 | 41.40 | 41.40 | 190,300 |
Jun 24, 2022 | 40.45 | 41.67 | 40.03 | 41.39 | 41.39 | 510,700 |
Jun 23, 2022 | 40.84 | 40.92 | 39.17 | 39.93 | 39.93 | 309,800 |
Jun 22, 2022 | 39.75 | 41.47 | 39.40 | 41.11 | 41.11 | 469,700 |
Jun 21, 2022 | 41.05 | 41.46 | 39.95 | 40.52 | 40.52 | 316,100 |
Jun 17, 2022 | 40.44 | 40.83 | 39.36 | 40.19 | 40.19 | 792,800 |
Jun 16, 2022 | 42.57 | 42.62 | 39.96 | 40.18 | 40.18 | 343,200 |
Jun 15, 2022 | 43.64 | 44.14 | 42.84 | 43.38 | 43.38 | 293,800 |
Jun 14, 2022 | 44.17 | 44.17 | 42.49 | 43.09 | 43.09 | 284,300 |
Jun 13, 2022 | 44.37 | 44.74 | 43.14 | 43.96 | 43.96 | 321,400 |
Jun 10, 2022 | 47.03 | 47.03 | 45.51 | 45.81 | 45.81 | 410,800 |
Jun 09, 2022 | 50.57 | 50.57 | 47.87 | 47.98 | 47.98 | 458,600 |
Jun 08, 2022 | 52.31 | 52.47 | 50.10 | 50.87 | 50.87 | 290,600 |
Jun 07, 2022 | 49.67 | 52.83 | 49.35 | 52.35 | 52.35 | 771,100 |
Jun 06, 2022 | 49.30 | 50.78 | 48.75 | 49.84 | 49.84 | 295,900 |
Jun 03, 2022 | 49.79 | 49.98 | 48.46 | 48.74 | 48.74 | 388,900 |
Jun 02, 2022 | 49.01 | 50.83 | 48.99 | 50.13 | 50.13 | 662,000 |
Jun 01, 2022 | 48.34 | 48.92 | 47.40 | 48.56 | 48.56 | 190,000 |
May 31, 2022 | 48.92 | 49.09 | 47.67 | 48.22 | 48.22 | 412,900 |
May 27, 2022 | 48.69 | 49.66 | 48.63 | 49.66 | 49.66 | 149,600 |
May 26, 2022 | 47.72 | 48.77 | 47.58 | 48.36 | 48.36 | 147,200 |
May 25, 2022 | 46.19 | 47.77 | 46.19 | 47.19 | 47.19 | 159,000 |
May 24, 2022 | 46.20 | 46.67 | 45.41 | 46.46 | 46.46 | 217,700 |
May 23, 2022 | 45.43 | 46.90 | 44.66 | 46.60 | 46.60 | 199,300 |
May 20, 2022 | 45.78 | 46.32 | 44.05 | 44.85 | 44.85 | 198,200 |
May 19, 2022 | 45.71 | 46.37 | 44.82 | 45.45 | 45.45 | 183,900 |
May 18, 2022 | 46.88 | 47.77 | 45.96 | 46.16 | 46.16 | 262,300 |
May 17, 2022 | 46.07 | 47.52 | 46.07 | 47.14 | 47.14 | 152,700 |
May 16, 2022 | 45.32 | 46.33 | 45.27 | 45.35 | 45.35 | 140,700 |
May 13, 2022 | 45.88 | 46.29 | 45.33 | 45.60 | 45.60 | 230,400 |
May 12, 2022 | 45.63 | 45.96 | 44.62 | 45.51 | 45.51 | 275,200 |
May 11, 2022 | 45.77 | 47.06 | 45.38 | 45.49 | 45.49 | 257,200 |
May 10, 2022 | 45.70 | 46.51 | 44.65 | 45.61 | 45.61 | 292,200 |
May 09, 2022 | 46.35 | 46.65 | 44.41 | 45.21 | 45.21 | 470,900 |
May 06, 2022 | 47.00 | 47.16 | 46.25 | 46.93 | 46.93 | 272,900 |
May 05, 2022 | 47.86 | 48.54 | 46.47 | 46.95 | 46.95 | 217,500 |
May 04, 2022 | 46.94 | 48.60 | 46.78 | 48.43 | 48.43 | 228,400 |
May 03, 2022 | 46.65 | 47.27 | 46.20 | 46.71 | 46.71 | 281,900 |
May 02, 2022 | 46.87 | 47.63 | 45.68 | 46.71 | 46.71 | 269,600 |
Apr 29, 2022 | 48.32 | 48.89 | 46.88 | 46.98 | 46.98 | 273,700 |
Apr 28, 2022 | 48.22 | 48.60 | 47.02 | 48.40 | 48.40 | 215,300 |
Apr 27, 2022 | 47.55 | 48.37 | 46.87 | 47.79 | 47.79 | 329,700 |
Apr 26, 2022 | 48.43 | 48.98 | 47.57 | 47.71 | 47.71 | 414,800 |
Apr 25, 2022 | 48.46 | 48.71 | 47.12 | 48.68 | 48.68 | 496,200 |
Apr 22, 2022 | 49.40 | 49.79 | 48.79 | 48.85 | 48.85 | 352,600 |
Apr 21, 2022 | 51.74 | 51.79 | 49.36 | 49.49 | 49.49 | 363,700 |
Apr 20, 2022 | 51.50 | 52.00 | 51.02 | 51.14 | 51.14 | 367,200 |
Apr 19, 2022 | 50.40 | 51.69 | 50.24 | 51.06 | 51.06 | 335,300 |
Apr 18, 2022 | 50.54 | 51.18 | 50.21 | 50.53 | 50.53 | 313,700 |
Apr 14, 2022 | 50.94 | 51.40 | 50.36 | 50.52 | 50.52 | 309,900 |
Apr 13, 2022 | 50.30 | 51.27 | 49.78 | 50.74 | 50.74 | 621,800 |
Apr 12, 2022 | 49.33 | 50.47 | 49.33 | 50.23 | 50.23 | 555,600 |
Apr 11, 2022 | 49.07 | 50.18 | 48.91 | 48.95 | 48.95 | 760,300 |
Apr 08, 2022 | 49.16 | 49.95 | 48.15 | 48.86 | 48.86 | 710,900 |
Apr 07, 2022 | 48.12 | 49.33 | 48.04 | 49.29 | 49.29 | 801,900 |
Apr 06, 2022 | 46.65 | 47.99 | 46.34 | 47.85 | 47.85 | 569,900 |
Apr 05, 2022 | 48.26 | 48.81 | 47.08 | 47.08 | 47.08 | 415,000 |
Apr 04, 2022 | 48.64 | 48.71 | 47.51 | 48.14 | 48.14 | 378,100 |
Apr 01, 2022 | 48.59 | 48.88 | 47.71 | 48.62 | 48.62 | 417,000 |
Mar 31, 2022 | 48.16 | 49.28 | 47.81 | 48.43 | 48.43 | 467,700 |
Mar 30, 2022 | 48.20 | 49.44 | 48.20 | 48.29 | 48.29 | 270,000 |
Mar 29, 2022 | 48.31 | 48.88 | 47.79 | 48.21 | 48.21 | 438,100 |
Mar 28, 2022 | 50.55 | 50.55 | 48.10 | 48.36 | 48.36 | 403,400 |
Mar 25, 2022 | 50.78 | 51.26 | 50.06 | 50.93 | 50.93 | 512,200 |
Mar 24, 2022 | 50.44 | 51.21 | 49.19 | 50.93 | 50.93 | 761,900 |
Mar 23, 2022 | 47.00 | 50.46 | 47.00 | 50.40 | 50.40 | 962,100 |
Mar 22, 2022 | 46.25 | 47.16 | 46.14 | 46.89 | 46.89 | 408,200 |
Mar 21, 2022 | 45.11 | 46.43 | 44.96 | 46.18 | 46.18 | 387,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |