Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 33.85 | 35.31 | 33.85 | 34.86 | 34.86 | 3,492,826 |
Aug 09, 2022 | 33.48 | 33.59 | 32.57 | 32.96 | 32.96 | 2,541,300 |
Aug 08, 2022 | 32.97 | 34.65 | 32.96 | 33.47 | 33.47 | 5,002,000 |
Aug 05, 2022 | 32.60 | 33.12 | 32.41 | 32.58 | 32.58 | 2,764,300 |
Aug 04, 2022 | 32.80 | 33.07 | 32.52 | 32.76 | 32.76 | 2,459,900 |
Aug 03, 2022 | 32.71 | 33.19 | 32.56 | 33.00 | 33.00 | 3,271,900 |
Aug 02, 2022 | 33.15 | 33.24 | 32.14 | 32.14 | 32.14 | 2,942,800 |
Aug 01, 2022 | 32.94 | 33.87 | 32.66 | 33.43 | 33.43 | 3,597,100 |
Jul 29, 2022 | 32.50 | 33.36 | 32.35 | 33.07 | 33.07 | 3,244,100 |
Jul 28, 2022 | 32.95 | 33.06 | 31.96 | 32.60 | 32.60 | 3,341,800 |
Jul 27, 2022 | 32.01 | 33.07 | 31.96 | 32.93 | 32.93 | 2,796,200 |
Jul 26, 2022 | 32.73 | 32.89 | 31.68 | 31.79 | 31.79 | 3,316,300 |
Jul 25, 2022 | 32.98 | 33.36 | 32.07 | 33.08 | 33.08 | 4,944,400 |
Jul 22, 2022 | 34.17 | 34.64 | 33.20 | 33.48 | 33.48 | 3,169,800 |
Jul 21, 2022 | 33.60 | 34.03 | 33.08 | 34.01 | 34.01 | 3,774,000 |
Jul 20, 2022 | 33.00 | 33.92 | 32.95 | 33.88 | 33.88 | 4,503,800 |
Jul 19, 2022 | 33.00 | 34.17 | 32.43 | 33.32 | 33.32 | 8,490,900 |
Jul 18, 2022 | 35.08 | 35.48 | 34.37 | 34.57 | 34.57 | 4,606,900 |
Jul 15, 2022 | 34.05 | 34.53 | 33.26 | 34.43 | 34.43 | 3,052,700 |
Jul 14, 2022 | 32.68 | 33.17 | 32.08 | 33.14 | 33.14 | 4,228,200 |
Jul 13, 2022 | 33.30 | 33.90 | 33.05 | 33.64 | 33.64 | 3,362,500 |
Jul 12, 2022 | 33.69 | 34.98 | 33.62 | 34.06 | 34.06 | 3,425,500 |
Jul 11, 2022 | 34.14 | 34.68 | 34.04 | 34.11 | 34.11 | 2,547,500 |
Jul 08, 2022 | 34.96 | 35.24 | 34.40 | 34.74 | 34.74 | 2,318,700 |
Jul 07, 2022 | 34.63 | 35.05 | 34.30 | 34.99 | 34.99 | 2,404,500 |
Jul 06, 2022 | 34.54 | 35.15 | 33.83 | 34.14 | 34.14 | 4,156,700 |
Jul 05, 2022 | 33.19 | 34.57 | 32.82 | 34.55 | 34.55 | 3,023,600 |
Jul 01, 2022 | 33.18 | 34.55 | 33.18 | 34.20 | 34.20 | 2,304,700 |
Jun 30, 2022 | 33.28 | 34.00 | 32.80 | 33.51 | 33.51 | 3,364,500 |
Jun 29, 2022 | 34.31 | 34.43 | 33.53 | 34.08 | 34.08 | 3,217,500 |
Jun 28, 2022 | 35.40 | 36.03 | 34.40 | 34.50 | 34.50 | 2,939,800 |
Jun 27, 2022 | 35.41 | 35.73 | 34.72 | 34.80 | 34.80 | 3,275,100 |
Jun 24, 2022 | 34.04 | 35.78 | 33.90 | 35.15 | 35.15 | 4,966,600 |
Jun 23, 2022 | 33.15 | 33.53 | 32.52 | 33.49 | 33.49 | 3,143,400 |
Jun 22, 2022 | 32.58 | 33.41 | 32.49 | 33.11 | 33.11 | 3,472,900 |
Jun 21, 2022 | 34.30 | 34.42 | 32.96 | 33.20 | 33.20 | 3,931,000 |
Jun 17, 2022 | 31.97 | 33.30 | 31.66 | 32.82 | 32.82 | 8,700,500 |
Jun 16, 2022 | 33.77 | 33.83 | 32.05 | 32.24 | 32.24 | 5,855,600 |
Jun 15, 2022 | 34.60 | 35.37 | 34.08 | 34.83 | 34.83 | 4,699,400 |
Jun 14, 2022 | 34.47 | 34.98 | 33.85 | 34.08 | 34.08 | 5,789,400 |
Jun 13, 2022 | 36.16 | 36.51 | 34.19 | 34.38 | 34.38 | 6,283,700 |
Jun 10, 2022 | 39.05 | 39.67 | 37.51 | 37.55 | 37.55 | 6,330,400 |
Jun 09, 2022 | 41.58 | 41.73 | 40.40 | 40.46 | 40.46 | 2,106,500 |
Jun 08, 2022 | 42.37 | 42.81 | 41.48 | 41.71 | 41.71 | 1,825,300 |
Jun 07, 2022 | 42.07 | 43.06 | 42.07 | 42.88 | 42.88 | 2,445,900 |
Jun 06, 2022 | 42.67 | 43.23 | 42.31 | 42.57 | 42.57 | 2,208,900 |
Jun 03, 2022 | 42.56 | 42.91 | 42.09 | 42.35 | 42.35 | 1,591,200 |
Jun 02, 2022 | 42.37 | 43.18 | 42.16 | 43.16 | 43.16 | 1,842,800 |
Jun 01, 2022 | 44.28 | 44.33 | 41.72 | 42.33 | 42.33 | 3,398,200 |
May 31, 2022 | 42.79 | 44.27 | 42.53 | 44.04 | 44.04 | 6,809,000 |
May 27, 2022 | 42.05 | 43.17 | 41.77 | 43.16 | 43.16 | 3,225,900 |
May 26, 2022 | 40.84 | 42.06 | 40.84 | 41.82 | 41.82 | 3,166,100 |
May 25, 2022 | 38.99 | 40.58 | 38.77 | 40.30 | 40.30 | 2,847,900 |
May 24, 2022 | 40.03 | 40.06 | 38.73 | 39.26 | 39.26 | 2,880,900 |
May 23, 2022 | 39.58 | 40.89 | 39.44 | 40.39 | 40.39 | 3,702,400 |
May 20, 2022 | 39.08 | 39.50 | 37.21 | 38.67 | 38.67 | 3,526,600 |
May 19, 2022 | 38.40 | 39.44 | 38.37 | 38.66 | 38.66 | 3,861,600 |
May 18, 2022 | 40.31 | 40.75 | 38.85 | 39.00 | 39.00 | 3,069,200 |
May 17, 2022 | 40.61 | 41.27 | 40.21 | 41.14 | 41.14 | 3,931,100 |
May 16, 2022 | 39.21 | 39.44 | 38.15 | 38.73 | 38.73 | 2,424,000 |
May 13, 2022 | 38.88 | 40.28 | 38.74 | 39.58 | 39.58 | 3,019,400 |
May 12, 2022 | 38.20 | 38.97 | 37.05 | 38.15 | 38.15 | 5,941,600 |
May 11, 2022 | 40.19 | 41.23 | 38.67 | 38.72 | 38.72 | 5,107,800 |
May 10, 2022 | 40.79 | 41.33 | 39.13 | 40.19 | 40.19 | 4,450,100 |
May 09, 2022 | 41.17 | 41.84 | 40.32 | 40.60 | 40.60 | 3,204,900 |
May 06, 2022 | 43.17 | 43.28 | 41.47 | 41.82 | 41.82 | 3,167,200 |
May 05, 2022 | 43.00 | 43.60 | 42.14 | 43.18 | 43.18 | 4,062,000 |
May 04, 2022 | 41.48 | 43.73 | 41.16 | 43.59 | 43.59 | 4,202,300 |
May 03, 2022 | 40.78 | 41.94 | 40.59 | 41.34 | 41.34 | 4,645,100 |
May 02, 2022 | 40.00 | 40.71 | 39.62 | 40.60 | 40.60 | 3,382,900 |
Apr 29, 2022 | 41.04 | 41.80 | 39.86 | 39.96 | 39.96 | 4,178,100 |
Apr 28, 2022 | 40.58 | 41.71 | 40.19 | 41.55 | 41.55 | 3,552,200 |
Apr 27, 2022 | 40.20 | 40.93 | 39.76 | 40.21 | 40.21 | 4,108,600 |
Apr 26, 2022 | 41.50 | 41.94 | 40.55 | 40.59 | 40.59 | 4,263,900 |
Apr 25, 2022 | 41.21 | 42.15 | 40.92 | 42.04 | 42.04 | 3,283,600 |
Apr 22, 2022 | 43.01 | 43.13 | 41.54 | 41.59 | 41.59 | 4,124,300 |
Apr 21, 2022 | 44.95 | 45.42 | 42.72 | 43.11 | 43.11 | 5,009,300 |
Apr 20, 2022 | 44.82 | 45.07 | 43.93 | 44.25 | 44.25 | 9,755,300 |
Apr 19, 2022 | 43.78 | 45.22 | 43.78 | 44.81 | 44.81 | 4,937,800 |
Apr 18, 2022 | 41.00 | 44.24 | 40.90 | 43.76 | 43.76 | 5,208,700 |
Apr 14, 2022 | 42.50 | 42.97 | 40.80 | 41.22 | 41.22 | 7,316,800 |
Apr 13, 2022 | 42.45 | 43.52 | 42.40 | 43.37 | 43.37 | 3,458,600 |
Apr 12, 2022 | 42.76 | 43.90 | 42.56 | 42.97 | 42.97 | 3,320,300 |
Apr 11, 2022 | 42.45 | 43.76 | 42.45 | 42.61 | 42.61 | 4,185,600 |
Apr 08, 2022 | 42.24 | 43.47 | 42.02 | 42.89 | 42.89 | 4,420,700 |
Apr 07, 2022 | 42.76 | 42.96 | 41.40 | 42.21 | 42.21 | 3,607,100 |
Apr 06, 2022 | 42.74 | 43.11 | 42.31 | 42.78 | 42.78 | 4,306,100 |
Apr 05, 2022 | 43.39 | 44.09 | 42.72 | 42.96 | 42.96 | 4,799,400 |
Apr 04, 2022 | 44.00 | 44.32 | 43.35 | 43.44 | 43.44 | 4,250,700 |
Apr 01, 2022 | 44.08 | 44.64 | 43.73 | 43.98 | 43.98 | 3,221,900 |
Mar 31, 2022 | 44.59 | 44.78 | 43.48 | 43.48 | 43.48 | 4,171,500 |
Mar 30, 2022 | 45.17 | 45.65 | 44.26 | 44.56 | 44.56 | 3,290,000 |
Mar 29, 2022 | 44.53 | 45.23 | 44.37 | 45.15 | 45.15 | 5,305,400 |
Mar 28, 2022 | 43.97 | 44.21 | 42.93 | 43.81 | 43.81 | 3,469,000 |
Mar 25, 2022 | 44.93 | 45.24 | 44.59 | 44.83 | 44.83 | 2,913,700 |
Mar 24, 2022 | 44.41 | 44.81 | 44.13 | 44.77 | 44.77 | 3,154,400 |
Mar 23, 2022 | 44.95 | 45.08 | 43.82 | 44.18 | 44.18 | 3,651,900 |
Mar 22, 2022 | 44.35 | 45.59 | 44.29 | 45.34 | 45.34 | 3,535,500 |
Mar 21, 2022 | 45.03 | 45.46 | 43.43 | 43.80 | 43.80 | 3,113,200 |
Mar 18, 2022 | 43.64 | 44.98 | 43.17 | 44.96 | 44.96 | 11,738,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |