Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 40.37 | 40.46 | 40.25 | 40.46 | 40.46 | 71,524 |
Aug 18, 2022 | 40.91 | 40.93 | 40.73 | 40.79 | 40.79 | 131,400 |
Aug 17, 2022 | 41.09 | 41.09 | 40.87 | 40.95 | 40.95 | 102,900 |
Aug 16, 2022 | 41.06 | 41.37 | 41.02 | 41.25 | 41.25 | 119,500 |
Aug 15, 2022 | 41.40 | 41.49 | 41.30 | 41.41 | 41.41 | 93,200 |
Aug 12, 2022 | 41.45 | 41.56 | 41.40 | 41.48 | 41.48 | 64,000 |
Aug 11, 2022 | 41.67 | 41.69 | 41.48 | 41.52 | 41.52 | 116,700 |
Aug 10, 2022 | 40.97 | 41.42 | 40.97 | 41.32 | 41.32 | 222,400 |
Aug 09, 2022 | 40.72 | 40.94 | 40.71 | 40.90 | 40.90 | 176,500 |
Aug 08, 2022 | 40.61 | 41.26 | 40.45 | 40.67 | 40.67 | 180,700 |
Aug 05, 2022 | 40.28 | 40.54 | 40.21 | 40.51 | 40.51 | 151,300 |
Aug 04, 2022 | 40.20 | 40.26 | 40.07 | 40.20 | 40.20 | 95,500 |
Aug 03, 2022 | 40.19 | 40.33 | 40.03 | 40.29 | 40.29 | 178,500 |
Aug 02, 2022 | 40.46 | 40.62 | 40.19 | 40.24 | 40.24 | 239,900 |
Aug 01, 2022 | 40.00 | 40.50 | 40.00 | 40.33 | 40.33 | 290,700 |
Jul 29, 2022 | 40.12 | 40.38 | 40.08 | 40.17 | 40.17 | 99,200 |
Jul 28, 2022 | 40.36 | 40.48 | 40.27 | 40.29 | 40.29 | 165,800 |
Jul 27, 2022 | 40.17 | 40.44 | 40.08 | 40.35 | 40.35 | 181,200 |
Jul 26, 2022 | 39.81 | 39.86 | 39.58 | 39.63 | 39.63 | 147,500 |
Jul 25, 2022 | 39.85 | 39.96 | 39.72 | 39.84 | 39.84 | 175,300 |
Jul 22, 2022 | 39.64 | 39.71 | 39.28 | 39.53 | 39.53 | 174,200 |
Jul 21, 2022 | 39.92 | 39.92 | 39.66 | 39.82 | 39.82 | 152,100 |
Jul 20, 2022 | 40.36 | 40.37 | 40.06 | 40.07 | 40.07 | 166,400 |
Jul 19, 2022 | 40.79 | 40.88 | 40.67 | 40.80 | 40.80 | 144,000 |
Jul 18, 2022 | 41.42 | 41.42 | 40.77 | 40.81 | 40.81 | 164,200 |
Jul 15, 2022 | 41.23 | 41.25 | 41.11 | 41.15 | 41.15 | 92,300 |
Jul 14, 2022 | 41.00 | 41.09 | 40.89 | 41.05 | 41.05 | 182,300 |
Jul 13, 2022 | 41.50 | 41.67 | 41.42 | 41.48 | 41.48 | 138,400 |
Jul 12, 2022 | 41.72 | 41.95 | 41.51 | 41.58 | 41.58 | 176,400 |
Jul 11, 2022 | 41.79 | 42.12 | 41.71 | 41.96 | 41.96 | 136,200 |
Jul 08, 2022 | 42.22 | 42.22 | 41.88 | 42.13 | 42.13 | 157,100 |
Jul 07, 2022 | 42.78 | 42.85 | 42.52 | 42.59 | 42.59 | 124,400 |
Jul 06, 2022 | 42.59 | 43.08 | 42.55 | 43.07 | 43.07 | 174,100 |
Jul 05, 2022 | 42.12 | 42.39 | 41.90 | 42.36 | 42.36 | 170,200 |
Jul 01, 2022 | 41.36 | 41.93 | 41.36 | 41.88 | 41.88 | 105,100 |
Jun 30, 2022 | 41.13 | 41.31 | 40.92 | 41.25 | 41.25 | 221,600 |
Jun 29, 2022 | 41.70 | 42.10 | 41.70 | 42.03 | 42.03 | 181,500 |
Jun 28, 2022 | 43.37 | 43.46 | 43.11 | 43.18 | 43.18 | 90,000 |
Jun 27, 2022 | 43.61 | 43.61 | 42.96 | 43.20 | 43.20 | 319,300 |
Jun 24, 2022 | 43.43 | 43.71 | 43.40 | 43.71 | 43.71 | 145,000 |
Jun 23, 2022 | 42.74 | 43.14 | 42.71 | 43.03 | 43.03 | 150,900 |
Jun 22, 2022 | 42.33 | 42.81 | 42.33 | 42.59 | 42.59 | 169,300 |
Jun 21, 2022 | 42.40 | 43.10 | 42.39 | 42.89 | 42.89 | 222,800 |
Jun 17, 2022 | 42.12 | 42.32 | 41.72 | 42.07 | 42.07 | 626,400 |
Jun 16, 2022 | 41.65 | 41.90 | 41.50 | 41.73 | 41.73 | 215,100 |
Jun 15, 2022 | 42.12 | 42.34 | 41.82 | 42.16 | 42.16 | 197,700 |
Jun 14, 2022 | 42.13 | 42.23 | 41.79 | 41.99 | 41.99 | 171,900 |
Jun 13, 2022 | 42.51 | 42.60 | 42.09 | 42.14 | 42.14 | 206,800 |
Jun 10, 2022 | 42.48 | 42.94 | 42.46 | 42.61 | 42.61 | 144,000 |
Jun 09, 2022 | 42.83 | 42.96 | 42.57 | 42.61 | 42.61 | 80,300 |
Jun 08, 2022 | 42.91 | 43.09 | 42.85 | 42.94 | 42.94 | 73,800 |
Jun 07, 2022 | 42.73 | 43.01 | 42.65 | 42.97 | 42.97 | 64,900 |
Jun 06, 2022 | 43.10 | 43.21 | 42.86 | 42.91 | 42.91 | 74,000 |
Jun 03, 2022 | 43.07 | 44.16 | 42.84 | 42.97 | 42.97 | 122,900 |
Jun 02, 2022 | 42.97 | 43.29 | 42.79 | 43.27 | 43.27 | 121,800 |
Jun 01, 2022 | 42.95 | 43.00 | 42.60 | 42.93 | 42.93 | 145,700 |
May 31, 2022 | 43.20 | 43.26 | 42.99 | 43.00 | 43.00 | 150,900 |
May 27, 2022 | 42.94 | 42.94 | 42.53 | 42.71 | 42.71 | 66,000 |
May 26, 2022 | 43.23 | 43.31 | 42.98 | 43.07 | 43.07 | 157,700 |
May 25, 2022 | 42.20 | 42.54 | 42.20 | 42.40 | 42.40 | 402,800 |
May 24, 2022 | 42.11 | 42.19 | 41.94 | 42.11 | 42.11 | 96,000 |
May 23, 2022 | 41.89 | 42.25 | 41.89 | 42.13 | 42.13 | 85,000 |
May 20, 2022 | 41.95 | 42.15 | 41.63 | 41.88 | 41.88 | 140,700 |
May 19, 2022 | 41.77 | 42.09 | 41.71 | 41.79 | 41.79 | 94,100 |
May 18, 2022 | 41.99 | 42.13 | 41.61 | 41.70 | 41.70 | 162,800 |
May 17, 2022 | 42.16 | 42.21 | 41.97 | 42.05 | 42.05 | 240,600 |
May 16, 2022 | 42.02 | 42.19 | 41.92 | 42.02 | 42.02 | 162,700 |
May 13, 2022 | 41.97 | 42.11 | 41.81 | 42.10 | 42.10 | 112,700 |
May 12, 2022 | 41.83 | 41.97 | 41.64 | 41.87 | 41.87 | 163,200 |
May 11, 2022 | 42.30 | 42.38 | 42.03 | 42.03 | 42.03 | 160,400 |
May 10, 2022 | 42.16 | 42.43 | 42.13 | 42.23 | 42.23 | 148,000 |
May 09, 2022 | 42.07 | 42.11 | 41.76 | 41.98 | 41.98 | 148,400 |
May 06, 2022 | 42.31 | 42.59 | 42.26 | 42.52 | 42.52 | 182,100 |
May 05, 2022 | 41.99 | 42.08 | 41.78 | 41.96 | 41.96 | 153,500 |
May 04, 2022 | 41.82 | 43.01 | 41.50 | 42.08 | 42.08 | 238,300 |
May 03, 2022 | 42.60 | 43.06 | 42.47 | 42.63 | 42.63 | 211,100 |
May 02, 2022 | 43.80 | 43.80 | 43.52 | 43.77 | 43.77 | 189,400 |
Apr 29, 2022 | 44.17 | 44.32 | 43.77 | 43.82 | 43.82 | 102,700 |
Apr 28, 2022 | 44.42 | 44.55 | 44.11 | 44.40 | 44.40 | 84,100 |
Apr 27, 2022 | 44.67 | 44.70 | 44.24 | 44.55 | 44.55 | 207,800 |
Apr 26, 2022 | 44.79 | 44.79 | 44.34 | 44.36 | 44.36 | 127,800 |
Apr 25, 2022 | 44.35 | 44.77 | 44.24 | 44.73 | 44.73 | 81,000 |
Apr 22, 2022 | 44.67 | 44.71 | 44.32 | 44.35 | 44.35 | 67,800 |
Apr 21, 2022 | 44.73 | 44.85 | 44.31 | 44.34 | 44.34 | 62,600 |
Apr 20, 2022 | 44.65 | 44.91 | 44.59 | 44.66 | 44.66 | 87,900 |
Apr 19, 2022 | 44.43 | 44.45 | 44.19 | 44.31 | 44.31 | 84,300 |
Apr 18, 2022 | 44.46 | 44.69 | 44.38 | 44.40 | 44.40 | 72,900 |
Apr 14, 2022 | 44.54 | 44.73 | 44.54 | 44.57 | 44.57 | 59,700 |
Apr 13, 2022 | 44.05 | 44.62 | 44.05 | 44.54 | 44.54 | 172,700 |
Apr 12, 2022 | 44.11 | 44.25 | 43.90 | 43.96 | 43.96 | 118,100 |
Apr 11, 2022 | 44.38 | 44.58 | 44.05 | 44.08 | 44.08 | 67,500 |
Apr 08, 2022 | 44.37 | 44.52 | 44.28 | 44.29 | 44.29 | 79,700 |
Apr 07, 2022 | 44.44 | 44.48 | 44.29 | 44.31 | 44.31 | 68,500 |
Apr 06, 2022 | 44.36 | 44.68 | 44.28 | 44.50 | 44.50 | 150,300 |
Apr 05, 2022 | 44.67 | 44.87 | 44.41 | 44.44 | 44.44 | 135,300 |
Apr 04, 2022 | 44.70 | 44.81 | 44.67 | 44.81 | 44.81 | 76,100 |
Apr 01, 2022 | 44.55 | 44.74 | 44.42 | 44.70 | 44.70 | 137,400 |
Mar 31, 2022 | 44.55 | 44.59 | 44.45 | 44.45 | 44.45 | 96,900 |
Mar 30, 2022 | 44.68 | 44.71 | 44.51 | 44.55 | 44.55 | 95,300 |
Mar 29, 2022 | 44.43 | 44.77 | 44.35 | 44.68 | 44.68 | 141,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |