Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 40.97 | 41.17 | 40.33 | 40.65 | 40.65 | 39,177 |
Aug 05, 2022 | 40.47 | 40.97 | 40.47 | 40.74 | 40.74 | 131,600 |
Aug 04, 2022 | 40.90 | 40.90 | 40.33 | 40.61 | 40.61 | 98,700 |
Aug 03, 2022 | 40.84 | 41.15 | 40.29 | 40.95 | 40.95 | 133,000 |
Aug 02, 2022 | 41.51 | 41.52 | 40.43 | 40.70 | 40.70 | 140,300 |
Aug 01, 2022 | 41.17 | 41.97 | 40.99 | 41.57 | 41.57 | 194,900 |
Jul 29, 2022 | 40.63 | 41.65 | 40.33 | 41.53 | 41.53 | 236,700 |
Jul 28, 2022 | 39.44 | 40.63 | 38.94 | 40.54 | 40.54 | 257,500 |
Jul 27, 2022 | 38.79 | 39.54 | 38.65 | 39.22 | 39.22 | 182,300 |
Jul 26, 2022 | 37.99 | 38.67 | 37.85 | 38.50 | 38.50 | 212,800 |
Jul 25, 2022 | 37.57 | 37.98 | 37.40 | 37.81 | 37.81 | 116,200 |
Jul 22, 2022 | 37.14 | 37.56 | 36.94 | 37.23 | 37.23 | 149,400 |
Jul 21, 2022 | 37.03 | 37.30 | 36.80 | 37.21 | 37.21 | 160,100 |
Jul 20, 2022 | 36.34 | 37.15 | 36.26 | 37.03 | 37.03 | 192,900 |
Jul 19, 2022 | 35.94 | 36.89 | 35.82 | 36.66 | 36.66 | 156,900 |
Jul 18, 2022 | 35.57 | 36.06 | 35.20 | 35.41 | 35.41 | 154,300 |
Jul 15, 2022 | 35.16 | 35.52 | 34.66 | 35.34 | 35.34 | 189,900 |
Jul 14, 2022 | 34.40 | 34.59 | 34.07 | 34.55 | 34.55 | 118,100 |
Jul 13, 2022 | 35.84 | 35.84 | 34.71 | 34.88 | 34.88 | 262,800 |
Jul 12, 2022 | 36.01 | 36.45 | 35.86 | 35.99 | 35.99 | 148,500 |
Jul 11, 2022 | 36.12 | 36.22 | 35.90 | 36.15 | 36.15 | 181,700 |
Jul 08, 2022 | 36.22 | 36.48 | 35.86 | 36.33 | 36.33 | 176,000 |
Jul 07, 2022 | 36.70 | 36.84 | 36.06 | 36.08 | 36.08 | 167,100 |
Jul 06, 2022 | 35.84 | 36.17 | 35.58 | 35.87 | 35.87 | 113,600 |
Jul 05, 2022 | 35.66 | 36.13 | 35.10 | 35.97 | 35.97 | 156,700 |
Jul 01, 2022 | 35.48 | 36.34 | 35.15 | 36.28 | 36.28 | 118,700 |
Jun 30, 2022 | 35.24 | 35.99 | 35.07 | 35.62 | 35.62 | 207,100 |
Jun 29, 2022 | 36.36 | 36.47 | 35.60 | 35.77 | 35.77 | 136,600 |
Jun 28, 2022 | 36.78 | 37.01 | 36.13 | 36.18 | 36.18 | 152,000 |
Jun 27, 2022 | 36.78 | 37.02 | 36.21 | 36.41 | 36.41 | 226,200 |
Jun 24, 2022 | 35.86 | 36.82 | 35.86 | 36.59 | 36.59 | 408,300 |
Jun 23, 2022 | 36.44 | 36.73 | 35.58 | 35.83 | 35.83 | 130,500 |
Jun 22, 2022 | 36.31 | 36.78 | 36.23 | 36.62 | 36.62 | 199,200 |
Jun 21, 2022 | 36.94 | 37.11 | 36.55 | 36.71 | 36.71 | 202,400 |
Jun 17, 2022 | 36.62 | 37.06 | 36.34 | 36.41 | 36.41 | 463,500 |
Jun 16, 2022 | 36.87 | 36.87 | 36.12 | 36.22 | 36.22 | 231,300 |
Jun 15, 2022 | 37.69 | 37.87 | 36.91 | 37.38 | 37.38 | 319,900 |
Jun 14, 2022 | 37.21 | 37.62 | 36.85 | 37.32 | 37.32 | 160,400 |
Jun 13, 2022 | 36.92 | 37.88 | 36.77 | 37.20 | 37.20 | 168,400 |
Jun 10, 2022 | 38.16 | 38.48 | 37.28 | 37.55 | 37.55 | 139,300 |
Jun 09, 2022 | 39.70 | 39.88 | 38.74 | 38.83 | 38.83 | 182,000 |
Jun 08, 2022 | 40.22 | 40.28 | 39.53 | 39.82 | 39.82 | 132,900 |
Jun 07, 2022 | 40.43 | 40.59 | 40.22 | 40.49 | 40.49 | 165,700 |
Jun 06, 2022 | 40.59 | 40.84 | 40.33 | 40.60 | 40.60 | 152,200 |
Jun 03, 2022 | 40.84 | 40.87 | 40.06 | 40.29 | 40.29 | 154,700 |
Jun 02, 2022 | 40.48 | 40.95 | 39.90 | 40.95 | 40.95 | 126,000 |
Jun 01, 2022 | 41.14 | 41.14 | 40.04 | 40.60 | 40.60 | 137,600 |
May 31, 2022 | 40.50 | 41.20 | 40.25 | 41.16 | 41.16 | 247,500 |
May 27, 2022 | 40.71 | 40.88 | 40.43 | 40.85 | 40.85 | 111,400 |
May 26, 2022 | 40.41 | 40.65 | 40.10 | 40.59 | 40.59 | 150,300 |
May 25, 2022 | 39.89 | 40.48 | 39.82 | 40.09 | 40.09 | 152,500 |
May 24, 2022 | 39.39 | 40.04 | 38.67 | 39.86 | 39.86 | 199,900 |
May 23, 2022 | 39.27 | 40.13 | 39.19 | 39.55 | 39.55 | 245,000 |
May 20, 2022 | 38.59 | 38.94 | 38.00 | 38.90 | 38.90 | 213,000 |
May 19, 2022 | 38.76 | 39.18 | 38.37 | 38.44 | 38.44 | 213,300 |
May 18, 2022 | 39.44 | 39.64 | 38.90 | 39.20 | 39.20 | 136,900 |
May 17, 2022 | 39.39 | 39.95 | 38.79 | 39.82 | 39.82 | 154,900 |
May 16, 2022 | 39.18 | 39.33 | 38.18 | 38.82 | 38.82 | 276,600 |
May 13, 2022 | 39.38 | 39.67 | 39.07 | 39.36 | 39.36 | 289,900 |
May 12, 2022 | 38.76 | 39.27 | 38.34 | 39.27 | 39.27 | 219,300 |
May 11, 2022 | 39.38 | 39.92 | 38.87 | 38.94 | 38.94 | 168,800 |
May 10, 2022 | 39.85 | 40.02 | 38.39 | 39.23 | 39.23 | 258,700 |
May 09, 2022 | 38.83 | 39.93 | 38.79 | 39.65 | 39.65 | 203,700 |
May 06, 2022 | 39.62 | 39.62 | 38.51 | 39.25 | 39.25 | 183,800 |
May 05, 2022 | 39.99 | 39.99 | 39.15 | 39.61 | 39.61 | 192,200 |
May 04, 2022 | 39.63 | 40.47 | 39.41 | 40.40 | 40.40 | 177,100 |
May 03, 2022 | 39.37 | 39.88 | 38.80 | 39.57 | 39.57 | 168,500 |
May 02, 2022 | 39.36 | 39.78 | 38.59 | 39.29 | 39.29 | 208,400 |
Apr 29, 2022 | 40.08 | 40.27 | 38.97 | 39.19 | 39.19 | 212,500 |
Apr 28, 2022 | 40.64 | 41.05 | 39.81 | 40.08 | 40.08 | 242,500 |
Apr 27, 2022 | 41.32 | 41.32 | 39.97 | 40.48 | 40.48 | 468,900 |
Apr 26, 2022 | 41.91 | 42.65 | 41.68 | 41.90 | 41.90 | 467,200 |
Apr 25, 2022 | 41.98 | 42.67 | 40.65 | 42.00 | 42.00 | 325,600 |
Apr 22, 2022 | 43.39 | 43.39 | 42.08 | 42.32 | 42.32 | 261,900 |
Apr 21, 2022 | 43.73 | 44.54 | 43.29 | 43.40 | 43.40 | 454,600 |
Apr 20, 2022 | 42.40 | 43.44 | 42.40 | 43.35 | 43.35 | 392,400 |
Apr 19, 2022 | 40.26 | 42.02 | 40.26 | 42.01 | 42.01 | 347,400 |
Apr 18, 2022 | 39.86 | 40.57 | 39.75 | 40.06 | 40.06 | 156,800 |
Apr 14, 2022 | 40.05 | 40.41 | 39.47 | 39.85 | 39.85 | 218,500 |
Apr 13, 2022 | 39.40 | 40.11 | 39.27 | 40.05 | 40.05 | 242,900 |
Apr 12, 2022 | 39.03 | 39.73 | 39.03 | 39.55 | 39.55 | 269,700 |
Apr 11, 2022 | 39.04 | 39.84 | 39.04 | 39.15 | 39.15 | 132,900 |
Apr 08, 2022 | 39.49 | 40.15 | 39.10 | 39.14 | 39.14 | 244,600 |
Apr 07, 2022 | 40.72 | 40.80 | 39.35 | 39.40 | 39.40 | 321,600 |
Apr 06, 2022 | 40.95 | 41.16 | 40.40 | 40.61 | 40.61 | 420,300 |
Apr 05, 2022 | 41.03 | 41.67 | 40.74 | 41.03 | 41.03 | 401,900 |
Apr 04, 2022 | 40.75 | 41.06 | 40.41 | 40.98 | 40.98 | 462,400 |
Apr 01, 2022 | 41.99 | 42.05 | 40.43 | 40.85 | 40.85 | 446,100 |
Mar 31, 2022 | 41.77 | 42.27 | 41.36 | 41.60 | 41.60 | 1,167,700 |
Mar 30, 2022 | 42.98 | 43.35 | 41.64 | 41.82 | 41.82 | 321,100 |
Mar 29, 2022 | 42.90 | 43.20 | 42.55 | 43.15 | 43.15 | 175,100 |
Mar 28, 2022 | 42.78 | 42.78 | 42.02 | 42.45 | 42.45 | 130,600 |
Mar 25, 2022 | 41.98 | 42.95 | 41.94 | 42.88 | 42.88 | 150,000 |
Mar 24, 2022 | 42.13 | 42.29 | 41.60 | 41.98 | 41.98 | 143,600 |
Mar 23, 2022 | 42.68 | 42.98 | 41.86 | 41.90 | 41.90 | 198,300 |
Mar 22, 2022 | 43.19 | 43.80 | 42.90 | 43.02 | 43.02 | 272,800 |
Mar 21, 2022 | 43.35 | 43.70 | 42.57 | 42.80 | 42.80 | 435,000 |
Mar 18, 2022 | 43.42 | 43.42 | 42.35 | 43.22 | 43.22 | 779,600 |
Mar 17, 2022 | 43.82 | 44.42 | 43.39 | 43.42 | 43.42 | 190,400 |
Mar 16, 2022 | 43.84 | 44.34 | 43.62 | 44.26 | 44.26 | 270,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |