Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 40.86 | 41.29 | 40.30 | 41.16 | 41.16 | 524,200 |
Aug 11, 2022 | 41.60 | 41.69 | 40.31 | 40.50 | 40.50 | 736,100 |
Aug 10, 2022 | 38.51 | 41.37 | 38.50 | 41.16 | 41.16 | 1,652,500 |
Aug 09, 2022 | 40.00 | 41.16 | 39.30 | 40.27 | 40.27 | 773,100 |
Aug 08, 2022 | 41.35 | 41.75 | 40.55 | 40.73 | 40.73 | 990,000 |
Aug 05, 2022 | 40.61 | 41.57 | 39.73 | 41.05 | 41.05 | 404,400 |
Aug 04, 2022 | 40.26 | 41.19 | 39.78 | 41.08 | 41.08 | 614,700 |
Aug 03, 2022 | 39.80 | 40.72 | 39.46 | 40.14 | 40.14 | 671,100 |
Aug 02, 2022 | 38.87 | 39.94 | 38.87 | 39.43 | 39.43 | 392,300 |
Aug 01, 2022 | 38.92 | 39.56 | 38.43 | 39.26 | 39.26 | 396,400 |
Jul 29, 2022 | 38.88 | 39.83 | 38.00 | 39.60 | 39.60 | 738,600 |
Jul 28, 2022 | 37.64 | 38.99 | 37.11 | 38.78 | 38.78 | 903,800 |
Jul 27, 2022 | 36.68 | 38.21 | 36.68 | 38.00 | 38.00 | 546,900 |
Jul 26, 2022 | 36.66 | 36.66 | 35.09 | 36.50 | 36.50 | 504,700 |
Jul 25, 2022 | 36.73 | 36.97 | 35.66 | 36.70 | 36.70 | 374,200 |
Jul 22, 2022 | 37.14 | 37.34 | 36.38 | 36.69 | 36.69 | 419,000 |
Jul 21, 2022 | 36.68 | 37.55 | 36.26 | 37.44 | 37.44 | 604,800 |
Jul 20, 2022 | 35.55 | 37.51 | 35.48 | 37.22 | 37.22 | 563,400 |
Jul 19, 2022 | 34.72 | 35.33 | 34.32 | 35.28 | 35.28 | 422,900 |
Jul 18, 2022 | 34.70 | 34.91 | 33.83 | 34.13 | 34.13 | 761,700 |
Jul 15, 2022 | 33.16 | 34.29 | 32.84 | 34.25 | 34.25 | 530,000 |
Jul 14, 2022 | 33.07 | 33.39 | 32.09 | 32.58 | 32.58 | 653,300 |
Jul 13, 2022 | 32.75 | 33.82 | 32.66 | 33.47 | 33.47 | 590,800 |
Jul 12, 2022 | 35.11 | 35.54 | 33.54 | 33.81 | 33.81 | 782,300 |
Jul 11, 2022 | 35.47 | 35.71 | 34.51 | 35.14 | 35.14 | 338,400 |
Jul 08, 2022 | 35.24 | 36.18 | 34.87 | 36.00 | 36.00 | 437,100 |
Jul 07, 2022 | 34.89 | 35.92 | 34.89 | 35.85 | 35.85 | 479,400 |
Jul 06, 2022 | 35.49 | 35.50 | 34.75 | 34.95 | 34.95 | 667,500 |
Jul 05, 2022 | 33.14 | 35.36 | 32.70 | 35.35 | 35.35 | 594,900 |
Jul 01, 2022 | 33.56 | 34.08 | 33.12 | 33.64 | 33.64 | 615,500 |
Jun 30, 2022 | 33.35 | 34.31 | 32.52 | 33.30 | 33.30 | 611,700 |
Jun 29, 2022 | 34.20 | 34.31 | 33.28 | 33.79 | 33.79 | 617,200 |
Jun 28, 2022 | 35.10 | 36.50 | 34.08 | 34.18 | 34.18 | 556,500 |
Jun 27, 2022 | 35.56 | 35.62 | 34.72 | 35.16 | 35.16 | 684,500 |
Jun 24, 2022 | 34.73 | 35.80 | 34.69 | 35.58 | 35.58 | 2,598,900 |
Jun 23, 2022 | 32.29 | 34.43 | 32.15 | 34.42 | 34.42 | 835,700 |
Jun 22, 2022 | 31.48 | 32.56 | 30.98 | 31.92 | 31.92 | 800,100 |
Jun 21, 2022 | 32.53 | 33.19 | 31.76 | 31.83 | 31.83 | 1,147,500 |
Jun 17, 2022 | 31.04 | 32.87 | 30.81 | 32.36 | 32.36 | 3,007,500 |
Jun 16, 2022 | 31.16 | 31.86 | 30.33 | 30.80 | 30.80 | 1,618,100 |
Jun 15, 2022 | 31.29 | 32.93 | 30.64 | 32.33 | 32.33 | 1,297,800 |
Jun 14, 2022 | 31.00 | 31.67 | 30.59 | 30.83 | 30.83 | 827,600 |
Jun 13, 2022 | 31.76 | 32.20 | 30.53 | 30.96 | 30.96 | 1,220,300 |
Jun 10, 2022 | 33.46 | 33.88 | 32.25 | 33.06 | 33.06 | 607,200 |
Jun 09, 2022 | 34.93 | 34.97 | 34.05 | 34.22 | 34.22 | 635,200 |
Jun 08, 2022 | 35.80 | 36.36 | 34.99 | 35.20 | 35.20 | 1,031,400 |
Jun 07, 2022 | 34.75 | 36.05 | 34.61 | 35.78 | 35.78 | 611,500 |
Jun 06, 2022 | 35.40 | 35.88 | 34.60 | 35.17 | 35.17 | 676,500 |
Jun 03, 2022 | 35.14 | 35.85 | 34.61 | 35.41 | 35.41 | 569,700 |
Jun 02, 2022 | 34.25 | 35.72 | 34.25 | 35.71 | 35.71 | 794,000 |
Jun 01, 2022 | 34.61 | 35.40 | 33.67 | 34.37 | 34.37 | 1,021,000 |
May 31, 2022 | 34.13 | 34.74 | 33.36 | 34.38 | 34.38 | 3,150,900 |
May 27, 2022 | 33.54 | 34.29 | 33.53 | 33.96 | 33.96 | 976,800 |
May 26, 2022 | 31.59 | 33.15 | 31.40 | 33.01 | 33.01 | 1,002,300 |
May 25, 2022 | 30.52 | 31.99 | 30.13 | 31.79 | 31.79 | 917,500 |
May 24, 2022 | 31.27 | 31.80 | 29.97 | 30.64 | 30.64 | 849,700 |
May 23, 2022 | 32.85 | 32.99 | 30.61 | 31.86 | 31.86 | 1,065,200 |
May 20, 2022 | 33.49 | 33.78 | 31.67 | 32.81 | 32.81 | 1,775,200 |
May 19, 2022 | 30.59 | 32.98 | 30.53 | 32.29 | 32.29 | 1,645,500 |
May 18, 2022 | 30.84 | 31.57 | 30.36 | 30.85 | 30.85 | 1,115,000 |
May 17, 2022 | 31.84 | 32.22 | 30.13 | 31.39 | 31.39 | 1,143,900 |
May 16, 2022 | 31.68 | 32.13 | 30.92 | 30.99 | 30.99 | 1,521,400 |
May 13, 2022 | 31.25 | 33.00 | 31.25 | 32.09 | 32.09 | 1,604,900 |
May 12, 2022 | 27.12 | 30.74 | 27.12 | 30.73 | 30.73 | 2,857,400 |
May 11, 2022 | 30.87 | 31.00 | 26.32 | 27.72 | 27.72 | 3,162,900 |
May 10, 2022 | 37.75 | 37.96 | 31.09 | 31.25 | 31.25 | 1,891,900 |
May 09, 2022 | 37.46 | 37.80 | 36.01 | 36.18 | 36.18 | 1,745,200 |
May 06, 2022 | 37.91 | 39.40 | 36.77 | 38.49 | 38.49 | 1,256,200 |
May 05, 2022 | 40.63 | 41.30 | 38.45 | 38.57 | 38.57 | 1,423,900 |
May 04, 2022 | 41.14 | 41.52 | 39.26 | 41.26 | 41.26 | 1,434,800 |
May 03, 2022 | 41.18 | 42.18 | 40.73 | 41.23 | 41.23 | 789,000 |
May 02, 2022 | 42.21 | 42.93 | 40.77 | 41.29 | 41.29 | 995,800 |
Apr 29, 2022 | 43.03 | 43.77 | 42.36 | 42.39 | 42.39 | 784,600 |
Apr 28, 2022 | 41.67 | 43.96 | 41.53 | 43.49 | 43.49 | 964,400 |
Apr 27, 2022 | 41.48 | 42.45 | 40.93 | 41.16 | 41.16 | 1,225,500 |
Apr 26, 2022 | 42.89 | 43.10 | 41.38 | 41.48 | 41.48 | 982,600 |
Apr 25, 2022 | 41.42 | 43.40 | 41.10 | 43.32 | 43.32 | 1,523,300 |
Apr 22, 2022 | 43.60 | 44.63 | 41.77 | 41.81 | 41.81 | 1,236,200 |
Apr 21, 2022 | 43.91 | 45.03 | 43.01 | 43.54 | 43.54 | 2,184,700 |
Apr 20, 2022 | 44.69 | 44.69 | 43.16 | 43.50 | 43.50 | 1,451,200 |
Apr 19, 2022 | 42.06 | 44.57 | 41.85 | 44.38 | 44.38 | 1,398,400 |
Apr 18, 2022 | 41.86 | 42.44 | 41.11 | 42.23 | 42.23 | 835,100 |
Apr 14, 2022 | 42.52 | 42.76 | 42.01 | 42.18 | 42.18 | 855,400 |
Apr 13, 2022 | 42.13 | 43.23 | 42.00 | 42.77 | 42.77 | 674,600 |
Apr 12, 2022 | 42.85 | 43.46 | 42.01 | 42.22 | 42.22 | 1,183,900 |
Apr 11, 2022 | 42.11 | 42.90 | 41.87 | 42.30 | 42.30 | 679,300 |
Apr 08, 2022 | 42.88 | 43.10 | 42.34 | 42.63 | 42.63 | 769,500 |
Apr 07, 2022 | 42.34 | 44.15 | 41.93 | 43.16 | 43.16 | 861,300 |
Apr 06, 2022 | 43.23 | 43.71 | 41.84 | 42.55 | 42.55 | 931,500 |
Apr 05, 2022 | 44.56 | 44.96 | 43.45 | 44.00 | 44.00 | 1,318,300 |
Apr 04, 2022 | 44.25 | 45.44 | 44.20 | 44.85 | 44.85 | 684,200 |
Apr 01, 2022 | 44.13 | 44.75 | 43.79 | 44.25 | 44.25 | 912,000 |
Mar 31, 2022 | 44.46 | 45.69 | 43.99 | 44.18 | 44.18 | 653,300 |
Mar 30, 2022 | 44.85 | 45.33 | 44.14 | 44.46 | 44.46 | 484,700 |
Mar 29, 2022 | 44.07 | 45.70 | 43.94 | 45.34 | 45.34 | 1,156,300 |
Mar 28, 2022 | 41.75 | 43.52 | 41.75 | 43.51 | 43.51 | 1,046,600 |
Mar 25, 2022 | 42.59 | 42.59 | 41.20 | 41.85 | 41.85 | 866,600 |
Mar 24, 2022 | 41.67 | 42.03 | 40.75 | 41.98 | 41.98 | 865,600 |
Mar 23, 2022 | 41.41 | 42.32 | 40.64 | 41.45 | 41.45 | 1,081,400 |
Mar 22, 2022 | 40.48 | 42.23 | 40.01 | 41.97 | 41.97 | 1,316,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |