Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 50.20 | 50.25 | 49.93 | 50.04 | 50.04 | 34,855 |
Aug 16, 2022 | 50.48 | 50.62 | 50.18 | 50.21 | 50.21 | 141,300 |
Aug 15, 2022 | 50.58 | 51.24 | 50.30 | 50.54 | 50.54 | 168,200 |
Aug 12, 2022 | 50.97 | 51.16 | 50.50 | 50.58 | 50.58 | 239,100 |
Aug 11, 2022 | 51.56 | 51.86 | 50.71 | 50.89 | 50.89 | 276,900 |
Aug 10, 2022 | 52.00 | 52.47 | 51.26 | 51.55 | 51.55 | 271,800 |
Aug 09, 2022 | 51.49 | 52.25 | 51.40 | 51.70 | 51.70 | 197,600 |
Aug 08, 2022 | 51.26 | 53.09 | 51.07 | 51.69 | 51.69 | 401,300 |
Aug 05, 2022 | 50.50 | 50.77 | 49.74 | 50.77 | 50.77 | 211,900 |
Aug 04, 2022 | 48.91 | 50.28 | 48.91 | 49.83 | 49.83 | 258,000 |
Aug 03, 2022 | 48.82 | 48.98 | 48.24 | 48.98 | 48.98 | 119,600 |
Aug 02, 2022 | 48.05 | 48.92 | 47.80 | 48.68 | 48.68 | 100,000 |
Jul 29, 2022 | 48.49 | 48.93 | 48.29 | 48.34 | 48.34 | 148,700 |
Jul 28, 2022 | 47.32 | 48.61 | 47.32 | 48.43 | 48.43 | 322,000 |
Jul 27, 2022 | 46.94 | 47.52 | 46.65 | 46.70 | 46.70 | 156,500 |
Jul 26, 2022 | 47.21 | 47.51 | 46.69 | 47.00 | 47.00 | 99,200 |
Jul 25, 2022 | 47.48 | 47.76 | 47.02 | 47.28 | 47.28 | 118,300 |
Jul 22, 2022 | 47.54 | 47.99 | 47.19 | 47.48 | 47.48 | 118,400 |
Jul 21, 2022 | 47.69 | 47.69 | 46.97 | 47.38 | 47.38 | 145,200 |
Jul 20, 2022 | 46.48 | 47.70 | 46.40 | 47.57 | 47.57 | 181,700 |
Jul 19, 2022 | 46.59 | 47.06 | 46.35 | 46.38 | 46.38 | 107,500 |
Jul 18, 2022 | 45.64 | 46.61 | 45.61 | 46.40 | 46.40 | 163,500 |
Jul 15, 2022 | 45.43 | 45.70 | 44.25 | 45.60 | 45.60 | 120,900 |
Jul 14, 2022 | 45.19 | 45.36 | 44.60 | 45.33 | 45.33 | 137,200 |
Jul 13, 2022 | 44.54 | 45.34 | 44.41 | 44.83 | 44.83 | 91,900 |
Jul 12, 2022 | 44.90 | 45.35 | 44.84 | 44.99 | 44.99 | 101,800 |
Jul 11, 2022 | 45.52 | 45.97 | 44.95 | 45.13 | 45.13 | 142,900 |
Jul 08, 2022 | 45.55 | 46.15 | 45.32 | 45.66 | 45.66 | 127,400 |
Jul 07, 2022 | 45.52 | 46.22 | 45.33 | 45.61 | 45.61 | 225,400 |
Jul 06, 2022 | 45.24 | 45.67 | 44.83 | 45.25 | 45.25 | 110,400 |
Jul 05, 2022 | 44.67 | 45.39 | 44.11 | 45.30 | 45.30 | 179,500 |
Jul 04, 2022 | 44.43 | 45.46 | 44.43 | 44.85 | 44.85 | 82,600 |
Jun 30, 2022 | 44.15 | 44.93 | 44.15 | 44.73 | 44.73 | 135,300 |
Jun 29, 2022 | 44.58 | 44.96 | 44.14 | 44.87 | 44.87 | 97,900 |
Jun 28, 2022 | 45.39 | 45.70 | 44.32 | 44.60 | 44.60 | 135,700 |
Jun 27, 2022 | 45.10 | 46.03 | 45.09 | 45.50 | 45.50 | 143,500 |
Jun 24, 2022 | 44.02 | 45.46 | 44.02 | 45.11 | 45.11 | 248,700 |
Jun 23, 2022 | 43.22 | 44.42 | 43.22 | 44.25 | 44.25 | 216,300 |
Jun 22, 2022 | 43.10 | 43.39 | 42.77 | 43.28 | 43.28 | 140,400 |
Jun 21, 2022 | 43.37 | 43.92 | 43.21 | 43.39 | 43.39 | 160,800 |
Jun 20, 2022 | 43.23 | 43.80 | 43.04 | 43.06 | 43.06 | 78,100 |
Jun 17, 2022 | 43.18 | 44.21 | 42.88 | 43.42 | 43.42 | 313,100 |
Jun 16, 2022 | 44.23 | 44.42 | 42.84 | 43.21 | 43.21 | 255,700 |
Jun 15, 2022 | 44.64 | 45.41 | 44.53 | 44.88 | 44.88 | 275,600 |
Jun 14, 2022 | 44.46 | 44.62 | 43.91 | 44.38 | 44.38 | 261,100 |
Jun 13, 2022 | 45.62 | 45.63 | 43.89 | 44.67 | 44.67 | 250,900 |
Jun 10, 2022 | 46.12 | 46.42 | 45.93 | 46.13 | 46.13 | 138,600 |
Jun 09, 2022 | 45.69 | 46.58 | 45.69 | 46.44 | 46.44 | 205,000 |
Jun 08, 2022 | 45.39 | 45.94 | 45.39 | 45.89 | 45.89 | 127,200 |
Jun 07, 2022 | 46.18 | 46.18 | 45.04 | 45.48 | 45.48 | 89,400 |
Jun 06, 2022 | 45.51 | 46.14 | 45.19 | 46.01 | 46.01 | 129,500 |
Jun 03, 2022 | 44.67 | 45.16 | 44.67 | 45.09 | 45.09 | 107,300 |
Jun 02, 2022 | 43.98 | 45.16 | 43.94 | 45.12 | 45.12 | 187,000 |
Jun 01, 2022 | 45.23 | 45.23 | 43.77 | 43.94 | 43.94 | 367,100 |
May 31, 2022 | 46.20 | 46.42 | 44.98 | 44.99 | 44.99 | 475,800 |
May 30, 2022 | 46.46 | 46.70 | 45.78 | 46.33 | 46.33 | 239,600 |
May 27, 2022 | 46.85 | 47.53 | 46.61 | 46.70 | 46.70 | 345,800 |
May 26, 2022 | 46.96 | 47.59 | 46.85 | 47.34 | 47.34 | 269,000 |
May 25, 2022 | 46.46 | 47.19 | 46.46 | 46.84 | 46.84 | 225,300 |
May 24, 2022 | 45.63 | 46.76 | 45.56 | 46.35 | 46.35 | 175,200 |
May 20, 2022 | 45.84 | 45.84 | 44.88 | 45.49 | 45.49 | 114,900 |
May 19, 2022 | 44.37 | 45.79 | 44.37 | 45.32 | 45.32 | 137,900 |
May 18, 2022 | 44.24 | 45.53 | 44.24 | 44.61 | 44.61 | 155,200 |
May 17, 2022 | 43.32 | 44.61 | 43.32 | 44.41 | 44.41 | 156,400 |
May 16, 2022 | 44.05 | 44.18 | 43.06 | 43.15 | 43.15 | 273,900 |
May 13, 2022 | 44.58 | 44.97 | 44.00 | 44.04 | 44.04 | 308,600 |
May 12, 2022 | 43.70 | 44.44 | 43.33 | 44.09 | 44.09 | 566,500 |
May 11, 2022 | 44.26 | 44.99 | 44.10 | 44.60 | 44.60 | 329,300 |
May 10, 2022 | 44.15 | 45.16 | 43.12 | 44.44 | 44.44 | 666,700 |
May 09, 2022 | 44.49 | 44.99 | 43.71 | 44.35 | 44.35 | 239,400 |
May 06, 2022 | 43.41 | 45.43 | 43.41 | 45.10 | 45.10 | 160,400 |
May 05, 2022 | 45.98 | 46.00 | 44.81 | 45.01 | 45.01 | 243,600 |
May 04, 2022 | 44.47 | 46.85 | 44.30 | 46.13 | 46.13 | 298,900 |
May 03, 2022 | 44.75 | 45.30 | 44.31 | 44.36 | 44.36 | 152,700 |
May 02, 2022 | 45.10 | 45.48 | 44.06 | 44.99 | 44.99 | 192,300 |
Apr 29, 2022 | 45.25 | 45.65 | 44.95 | 45.23 | 45.23 | 261,100 |
Apr 28, 2022 | 45.85 | 46.11 | 45.39 | 45.74 | 45.74 | 142,500 |
Apr 27, 2022 | 45.93 | 46.32 | 45.57 | 45.79 | 45.79 | 303,600 |
Apr 26, 2022 | 46.06 | 46.97 | 45.72 | 46.04 | 46.04 | 407,800 |
Apr 25, 2022 | 45.85 | 46.38 | 45.26 | 46.20 | 46.20 | 224,600 |
Apr 22, 2022 | 46.35 | 46.70 | 45.82 | 46.24 | 46.24 | 312,200 |
Apr 21, 2022 | 46.90 | 47.15 | 45.81 | 46.09 | 46.09 | 214,300 |
Apr 20, 2022 | 47.33 | 47.90 | 46.80 | 46.95 | 46.95 | 278,500 |
Apr 19, 2022 | 46.73 | 47.99 | 46.73 | 47.50 | 47.50 | 227,500 |
Apr 18, 2022 | 47.78 | 47.85 | 46.79 | 47.26 | 47.26 | 292,300 |
Apr 14, 2022 | 48.37 | 48.40 | 47.78 | 47.91 | 47.91 | 137,200 |
Apr 13, 2022 | 48.65 | 48.81 | 47.93 | 48.53 | 48.53 | 176,200 |
Apr 12, 2022 | 49.45 | 49.46 | 48.56 | 48.79 | 48.79 | 149,800 |
Apr 11, 2022 | 50.25 | 50.26 | 48.54 | 49.32 | 49.32 | 307,600 |
Apr 08, 2022 | 50.30 | 50.75 | 50.22 | 50.32 | 50.32 | 166,100 |
Apr 07, 2022 | 49.73 | 50.45 | 49.55 | 50.29 | 50.29 | 236,900 |
Apr 06, 2022 | 48.91 | 49.78 | 48.50 | 49.57 | 49.57 | 224,100 |
Apr 05, 2022 | 49.87 | 50.93 | 49.03 | 49.07 | 49.07 | 287,000 |
Apr 04, 2022 | 50.20 | 51.04 | 49.84 | 50.18 | 50.18 | 215,500 |
Apr 01, 2022 | 51.64 | 52.38 | 51.03 | 51.29 | 51.29 | 201,500 |
Mar 31, 2022 | 51.48 | 52.00 | 50.80 | 51.31 | 51.31 | 310,500 |
Mar 30, 2022 | 50.30 | 51.58 | 49.77 | 51.36 | 51.36 | 243,700 |
Mar 29, 2022 | 50.38 | 50.92 | 49.93 | 50.43 | 50.43 | 223,400 |
Mar 28, 2022 | 49.96 | 50.76 | 49.74 | 50.16 | 50.16 | 188,400 |
Mar 25, 2022 | 50.43 | 50.78 | 49.54 | 49.57 | 49.57 | 212,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |