Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 45.48 | 45.79 | 45.47 | 45.53 | 45.53 | 32,672 |
Aug 12, 2022 | 45.23 | 46.00 | 44.62 | 45.92 | 45.92 | 257,900 |
Aug 11, 2022 | 45.56 | 46.29 | 44.98 | 45.08 | 45.08 | 346,700 |
Aug 10, 2022 | 43.80 | 45.45 | 43.80 | 45.01 | 45.01 | 506,400 |
Aug 09, 2022 | 42.63 | 43.09 | 42.25 | 43.08 | 43.08 | 248,100 |
Aug 08, 2022 | 42.72 | 42.97 | 42.42 | 42.80 | 42.80 | 229,100 |
Aug 05, 2022 | 42.64 | 43.39 | 42.16 | 42.45 | 42.45 | 284,000 |
Aug 04, 2022 | 41.75 | 42.27 | 41.60 | 42.27 | 42.27 | 204,400 |
Aug 03, 2022 | 42.10 | 42.49 | 41.56 | 42.14 | 42.14 | 372,100 |
Aug 02, 2022 | 41.88 | 42.26 | 41.39 | 41.75 | 41.75 | 174,900 |
Aug 01, 2022 | 41.41 | 42.49 | 40.82 | 42.10 | 42.10 | 204,700 |
Jul 29, 2022 | 40.98 | 41.91 | 40.88 | 41.76 | 41.76 | 177,900 |
Jul 28, 2022 | 40.65 | 41.18 | 40.05 | 41.02 | 41.02 | 236,300 |
Jul 27, 2022 | 39.41 | 40.73 | 39.41 | 40.58 | 40.58 | 170,200 |
Jul 26, 2022 | 39.19 | 39.74 | 39.19 | 39.45 | 39.45 | 167,700 |
Jul 25, 2022 | 39.56 | 39.96 | 39.41 | 39.64 | 39.64 | 143,100 |
Jul 22, 2022 | 40.13 | 40.43 | 38.78 | 39.25 | 39.25 | 186,000 |
Jul 21, 2022 | 39.58 | 40.23 | 39.34 | 40.23 | 40.23 | 194,900 |
Jul 20, 2022 | 38.59 | 39.80 | 38.59 | 39.77 | 39.77 | 249,300 |
Jul 19, 2022 | 37.92 | 39.02 | 37.78 | 38.82 | 38.82 | 187,400 |
Jul 18, 2022 | 36.86 | 38.04 | 36.61 | 37.36 | 37.36 | 389,100 |
Jul 15, 2022 | 35.59 | 36.41 | 35.04 | 36.31 | 36.31 | 240,600 |
Jul 14, 2022 | 34.94 | 35.31 | 34.39 | 35.02 | 35.02 | 216,000 |
Jul 13, 2022 | 35.92 | 36.10 | 35.05 | 35.48 | 35.48 | 292,100 |
Jul 12, 2022 | 35.83 | 36.91 | 35.68 | 36.41 | 36.41 | 210,600 |
Jul 11, 2022 | 36.79 | 36.79 | 35.78 | 36.28 | 36.28 | 304,400 |
Jul 08, 2022 | 36.51 | 36.63 | 35.69 | 35.99 | 35.99 | 252,500 |
Jul 07, 2022 | 36.34 | 36.65 | 36.02 | 36.36 | 36.36 | 346,100 |
Jul 06, 2022 | 36.36 | 36.58 | 35.64 | 36.06 | 36.06 | 197,300 |
Jul 05, 2022 | 35.40 | 36.64 | 34.96 | 36.63 | 36.63 | 378,200 |
Jul 01, 2022 | 35.79 | 36.78 | 35.56 | 36.10 | 36.10 | 522,400 |
Jun 30, 2022 | 35.55 | 36.42 | 35.23 | 35.85 | 35.85 | 325,400 |
Jun 29, 2022 | 37.00 | 37.00 | 36.17 | 36.61 | 36.61 | 192,500 |
Jun 28, 2022 | 37.59 | 37.96 | 36.71 | 36.78 | 36.78 | 196,700 |
Jun 27, 2022 | 37.18 | 37.43 | 36.42 | 37.23 | 37.23 | 274,100 |
Jun 24, 2022 | 35.32 | 36.74 | 35.32 | 36.73 | 36.73 | 531,700 |
Jun 23, 2022 | 35.06 | 35.29 | 34.41 | 35.14 | 35.14 | 262,800 |
Jun 22, 2022 | 34.45 | 35.36 | 34.14 | 34.98 | 34.98 | 342,300 |
Jun 21, 2022 | 35.78 | 35.98 | 35.04 | 35.31 | 35.31 | 281,400 |
Jun 17, 2022 | 34.59 | 35.36 | 34.49 | 34.82 | 34.82 | 709,300 |
Jun 16, 2022 | 35.74 | 35.78 | 34.14 | 34.31 | 34.31 | 432,900 |
Jun 15, 2022 | 36.33 | 36.89 | 35.66 | 36.41 | 36.41 | 516,300 |
Jun 14, 2022 | 36.06 | 36.36 | 35.30 | 35.77 | 35.77 | 380,000 |
Jun 13, 2022 | 36.53 | 36.82 | 35.60 | 35.93 | 35.93 | 465,500 |
Jun 10, 2022 | 37.45 | 38.06 | 37.13 | 37.44 | 37.44 | 470,400 |
Jun 09, 2022 | 39.06 | 39.32 | 38.21 | 38.30 | 38.30 | 223,200 |
Jun 08, 2022 | 39.33 | 39.64 | 38.87 | 39.41 | 39.41 | 237,900 |
Jun 07, 2022 | 38.81 | 39.80 | 38.70 | 39.75 | 39.75 | 203,600 |
Jun 06, 2022 | 39.97 | 39.97 | 39.12 | 39.30 | 39.30 | 205,100 |
Jun 03, 2022 | 39.35 | 39.35 | 38.64 | 39.25 | 39.25 | 207,400 |
Jun 02, 2022 | 38.79 | 39.65 | 38.45 | 39.63 | 39.63 | 229,400 |
Jun 01, 2022 | 38.73 | 39.00 | 37.83 | 38.61 | 38.61 | 382,300 |
May 31, 2022 | 38.33 | 38.88 | 38.00 | 38.65 | 38.65 | 271,400 |
May 27, 2022 | 38.30 | 38.85 | 38.29 | 38.68 | 38.68 | 255,600 |
May 26, 2022 | 37.45 | 38.32 | 37.45 | 38.15 | 38.15 | 255,200 |
May 25, 2022 | 36.25 | 37.39 | 36.25 | 37.00 | 37.00 | 307,500 |
May 24, 2022 | 36.46 | 36.64 | 35.47 | 36.30 | 36.30 | 434,300 |
May 23, 2022 | 36.06 | 37.46 | 35.86 | 36.65 | 36.65 | 441,500 |
May 20, 2022 | 35.80 | 36.18 | 34.40 | 35.29 | 35.29 | 575,800 |
May 19, 2022 | 35.44 | 36.10 | 35.05 | 35.32 | 35.32 | 431,100 |
May 18, 2022 | 35.98 | 36.61 | 35.33 | 35.85 | 35.85 | 461,000 |
May 17, 2022 | 36.11 | 36.96 | 36.04 | 36.78 | 36.78 | 337,500 |
May 16, 2022 | 35.51 | 35.80 | 34.45 | 35.24 | 35.24 | 485,800 |
May 13, 2022 | 35.70 | 36.45 | 35.29 | 35.62 | 35.62 | 253,100 |
May 12, 2022 | 34.62 | 35.28 | 34.11 | 35.05 | 35.05 | 399,200 |
May 11, 2022 | 35.48 | 36.19 | 34.72 | 34.86 | 34.86 | 344,400 |
May 10, 2022 | 36.87 | 37.19 | 34.95 | 35.19 | 35.19 | 475,400 |
May 09, 2022 | 37.26 | 37.54 | 36.28 | 36.59 | 36.59 | 404,800 |
May 06, 2022 | 37.41 | 37.80 | 36.55 | 37.68 | 37.68 | 622,400 |
May 05, 2022 | 39.40 | 39.40 | 36.79 | 37.43 | 37.43 | 677,000 |
May 04, 2022 | 38.58 | 39.77 | 38.04 | 39.59 | 39.59 | 846,800 |
May 03, 2022 | 38.69 | 39.18 | 38.15 | 38.64 | 38.64 | 344,400 |
May 02, 2022 | 38.17 | 39.08 | 37.62 | 38.49 | 38.49 | 469,700 |
Apr 29, 2022 | 39.00 | 40.39 | 37.55 | 37.88 | 37.88 | 637,500 |
Apr 28, 2022 | 40.27 | 41.74 | 39.11 | 41.36 | 41.36 | 577,900 |
Apr 27, 2022 | 40.73 | 40.79 | 39.63 | 39.96 | 39.96 | 432,700 |
Apr 26, 2022 | 42.14 | 42.31 | 40.65 | 40.73 | 40.73 | 465,500 |
Apr 25, 2022 | 41.71 | 42.93 | 40.97 | 42.76 | 42.76 | 513,000 |
Apr 22, 2022 | 42.24 | 42.95 | 42.02 | 42.18 | 42.18 | 670,100 |
Apr 21, 2022 | 42.87 | 43.34 | 41.93 | 42.37 | 42.37 | 532,300 |
Apr 20, 2022 | 42.67 | 43.19 | 42.35 | 42.38 | 42.38 | 308,000 |
Apr 19, 2022 | 40.83 | 42.27 | 40.83 | 42.25 | 42.25 | 282,300 |
Apr 18, 2022 | 40.36 | 40.90 | 39.93 | 40.58 | 40.58 | 367,000 |
Apr 14, 2022 | 41.21 | 41.27 | 39.87 | 40.49 | 40.49 | 317,500 |
Apr 13, 2022 | 40.44 | 41.09 | 40.19 | 41.02 | 41.02 | 491,800 |
Apr 12, 2022 | 40.62 | 41.47 | 40.26 | 40.60 | 40.60 | 442,400 |
Apr 11, 2022 | 40.14 | 41.39 | 39.64 | 40.31 | 40.31 | 466,500 |
Apr 08, 2022 | 41.54 | 41.85 | 40.15 | 40.38 | 40.38 | 634,700 |
Apr 07, 2022 | 41.76 | 41.84 | 40.80 | 41.54 | 41.54 | 660,800 |
Apr 06, 2022 | 42.62 | 42.99 | 41.47 | 41.57 | 41.57 | 424,500 |
Apr 05, 2022 | 44.60 | 44.99 | 43.09 | 43.47 | 43.47 | 556,500 |
Apr 04, 2022 | 46.19 | 46.19 | 44.25 | 44.37 | 44.37 | 325,900 |
Apr 01, 2022 | 47.03 | 47.22 | 45.33 | 46.03 | 46.03 | 415,500 |
Mar 31, 2022 | 46.57 | 46.78 | 45.52 | 46.39 | 46.39 | 453,000 |
Mar 30, 2022 | 48.52 | 48.52 | 46.22 | 46.68 | 46.68 | 299,000 |
Mar 29, 2022 | 48.14 | 49.00 | 47.76 | 48.56 | 48.56 | 294,300 |
Mar 28, 2022 | 46.75 | 47.34 | 45.71 | 47.31 | 47.31 | 305,700 |
Mar 25, 2022 | 47.04 | 47.62 | 46.65 | 46.78 | 46.78 | 380,900 |
Mar 24, 2022 | 46.96 | 47.43 | 46.17 | 46.83 | 46.83 | 166,700 |
Mar 23, 2022 | 48.45 | 48.90 | 46.45 | 46.54 | 46.54 | 309,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |