Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | - | - | - | - | - | - |
Aug 11, 2022 | 47.82 | 48.61 | 47.62 | 48.11 | 48.11 | 721,000 |
Aug 10, 2022 | 47.99 | 48.02 | 47.58 | 47.80 | 47.80 | 789,400 |
Aug 09, 2022 | 46.47 | 47.39 | 46.47 | 47.29 | 47.29 | 1,174,200 |
Aug 08, 2022 | 47.34 | 47.61 | 46.47 | 46.62 | 46.62 | 631,800 |
Aug 05, 2022 | 47.71 | 47.71 | 46.21 | 46.92 | 46.92 | 1,070,400 |
Aug 04, 2022 | 48.53 | 48.59 | 48.10 | 48.41 | 48.41 | 1,174,800 |
Aug 03, 2022 | 47.86 | 48.46 | 47.73 | 48.35 | 48.35 | 730,700 |
Aug 02, 2022 | 47.89 | 47.89 | 47.16 | 47.66 | 47.66 | 524,500 |
Aug 01, 2022 | 47.68 | 48.22 | 47.44 | 47.82 | 47.82 | 600,700 |
Jul 29, 2022 | 47.11 | 48.28 | 47.01 | 48.08 | 48.08 | 1,114,800 |
Jul 28, 2022 | 46.56 | 47.08 | 46.32 | 47.00 | 47.00 | 1,048,400 |
Jul 27, 2022 | 45.99 | 46.90 | 45.80 | 46.50 | 46.50 | 1,307,200 |
Jul 26, 2022 | 45.70 | 45.95 | 45.27 | 45.69 | 45.69 | 735,400 |
Jul 25, 2022 | 46.11 | 46.31 | 45.60 | 45.89 | 45.89 | 614,900 |
Jul 22, 2022 | 46.32 | 46.89 | 45.96 | 46.00 | 46.00 | 1,104,700 |
Jul 21, 2022 | 45.05 | 46.31 | 44.83 | 46.30 | 46.30 | 418,100 |
Jul 20, 2022 | 44.99 | 45.43 | 44.76 | 45.34 | 45.34 | 610,000 |
Jul 19, 2022 | 44.31 | 45.19 | 44.31 | 45.12 | 45.12 | 473,700 |
Jul 18, 2022 | 44.34 | 44.67 | 43.81 | 43.85 | 43.85 | 530,700 |
Jul 15, 2022 | 44.29 | 44.29 | 43.67 | 44.12 | 44.12 | 539,600 |
Jul 14, 2022 | 42.65 | 43.75 | 42.51 | 43.64 | 43.64 | 753,400 |
Jul 13, 2022 | 42.61 | 43.64 | 42.46 | 43.32 | 43.32 | 844,700 |
Jul 12, 2022 | 43.62 | 44.08 | 43.00 | 43.28 | 43.28 | 703,000 |
Jul 11, 2022 | 43.76 | 44.20 | 43.53 | 43.81 | 43.81 | 654,800 |
Jul 08, 2022 | 43.80 | 44.62 | 43.59 | 44.17 | 44.17 | 1,040,200 |
Jul 07, 2022 | 43.48 | 43.94 | 43.07 | 43.86 | 43.86 | 716,600 |
Jul 06, 2022 | 43.15 | 43.55 | 43.00 | 43.33 | 43.33 | 573,800 |
Jul 05, 2022 | 42.38 | 42.98 | 41.53 | 42.97 | 42.97 | 697,900 |
Jul 01, 2022 | 42.42 | 43.06 | 42.33 | 42.92 | 42.92 | 458,700 |
Jun 30, 2022 | 42.21 | 42.68 | 41.74 | 42.36 | 42.36 | 953,400 |
Jun 29, 2022 | 42.31 | 42.72 | 41.76 | 42.66 | 42.66 | 955,700 |
Jun 28, 2022 | 43.20 | 43.64 | 42.37 | 42.37 | 42.37 | 989,100 |
Jun 27, 2022 | 43.17 | 43.38 | 42.95 | 43.12 | 43.12 | 782,200 |
Jun 24, 2022 | 42.43 | 43.47 | 42.23 | 43.17 | 43.17 | 3,062,000 |
Jun 23, 2022 | 42.43 | 42.89 | 41.79 | 42.24 | 42.24 | 1,073,900 |
Jun 22, 2022 | 41.22 | 42.69 | 41.22 | 42.35 | 42.35 | 838,100 |
Jun 21, 2022 | 42.13 | 42.60 | 41.89 | 41.95 | 41.95 | 805,100 |
Jun 17, 2022 | 41.28 | 42.07 | 40.73 | 41.62 | 41.62 | 2,251,800 |
Jun 16, 2022 | 41.68 | 41.68 | 40.52 | 40.97 | 40.97 | 993,500 |
Jun 15, 2022 | 42.49 | 43.13 | 41.79 | 42.66 | 42.66 | 1,192,300 |
Jun 14, 2022 | 41.87 | 42.51 | 41.65 | 42.16 | 42.16 | 1,248,800 |
Jun 13, 2022 | 42.12 | 42.56 | 41.73 | 41.96 | 41.96 | 1,453,600 |
Jun 10, 2022 | 43.53 | 43.69 | 42.95 | 43.16 | 43.16 | 1,095,700 |
Jun 09, 2022 | 44.40 | 44.87 | 44.17 | 44.26 | 44.26 | 716,800 |
Jun 08, 2022 | 45.22 | 45.28 | 44.61 | 44.69 | 44.69 | 927,700 |
Jun 07, 2022 | 44.53 | 45.38 | 44.43 | 45.36 | 45.36 | 837,900 |
Jun 06, 2022 | 44.88 | 45.11 | 44.43 | 44.94 | 44.94 | 831,600 |
Jun 03, 2022 | 44.56 | 44.63 | 44.11 | 44.54 | 44.54 | 719,800 |
Jun 02, 2022 | 43.96 | 44.87 | 43.80 | 44.83 | 44.83 | 1,155,600 |
Jun 01, 2022 | 44.54 | 44.91 | 43.61 | 43.94 | 43.94 | 731,500 |
May 31, 2022 | 44.58 | 44.80 | 44.12 | 44.37 | 44.37 | 1,234,200 |
May 27, 2022 | 43.92 | 44.95 | 43.76 | 44.95 | 44.95 | 1,052,300 |
May 26, 2022 | 42.95 | 43.88 | 42.60 | 43.74 | 43.74 | 1,142,300 |
May 25, 2022 | 42.06 | 42.84 | 41.64 | 42.49 | 42.49 | 1,438,100 |
May 24, 2022 | 41.91 | 42.44 | 40.58 | 42.11 | 42.11 | 771,800 |
May 23, 2022 | 42.50 | 42.62 | 42.06 | 42.27 | 42.27 | 778,900 |
May 20, 2022 | 41.82 | 41.98 | 41.03 | 41.95 | 41.95 | 783,400 |
May 19, 2022 | 40.68 | 41.96 | 40.60 | 41.41 | 41.41 | 1,181,000 |
May 18, 2022 | 42.85 | 43.16 | 40.98 | 41.02 | 41.02 | 1,491,700 |
May 17, 2022 | 43.45 | 43.55 | 42.83 | 43.26 | 43.26 | 1,619,500 |
May 16, 2022 | 42.54 | 43.25 | 42.31 | 42.88 | 42.88 | 1,358,600 |
May 13, 2022 | 42.56 | 43.43 | 42.56 | 43.06 | 43.06 | 2,687,900 |
May 12, 2022 | 41.11 | 42.43 | 40.87 | 42.35 | 42.35 | 2,372,400 |
May 11, 2022 | 40.67 | 42.32 | 40.56 | 41.33 | 41.33 | 2,618,100 |
May 10, 2022 | 40.51 | 41.10 | 40.00 | 40.64 | 40.64 | 2,310,400 |
May 09, 2022 | 40.08 | 40.61 | 39.54 | 40.09 | 40.09 | 1,655,900 |
May 06, 2022 | 39.00 | 40.96 | 38.99 | 40.54 | 40.54 | 2,467,400 |
May 05, 2022 | 40.40 | 40.57 | 37.68 | 38.43 | 38.43 | 1,795,400 |
May 04, 2022 | 40.01 | 40.90 | 39.49 | 40.70 | 40.70 | 1,532,400 |
May 03, 2022 | 39.88 | 40.27 | 39.44 | 39.80 | 39.80 | 1,270,300 |
May 02, 2022 | 40.18 | 40.27 | 38.90 | 39.54 | 39.54 | 967,700 |
Apr 29, 2022 | 40.81 | 41.26 | 40.21 | 40.27 | 40.27 | 954,800 |
Apr 28, 2022 | 41.33 | 41.73 | 40.59 | 41.31 | 41.31 | 904,900 |
Apr 27, 2022 | 40.57 | 41.27 | 40.39 | 40.76 | 40.76 | 1,112,200 |
Apr 26, 2022 | 41.66 | 41.87 | 40.38 | 40.41 | 40.41 | 1,402,100 |
Apr 25, 2022 | 41.10 | 41.66 | 40.40 | 41.66 | 41.66 | 1,152,900 |
Apr 22, 2022 | 42.06 | 42.06 | 41.07 | 41.11 | 41.11 | 865,100 |
Apr 21, 2022 | 43.04 | 43.23 | 42.04 | 42.12 | 42.12 | 612,100 |
Apr 20, 2022 | 43.00 | 43.28 | 42.49 | 42.66 | 42.66 | 981,100 |
Apr 19, 2022 | 41.81 | 42.74 | 41.69 | 42.70 | 42.70 | 1,190,700 |
Apr 18, 2022 | 41.87 | 42.20 | 41.59 | 41.75 | 41.75 | 716,600 |
Apr 14, 2022 | 42.94 | 43.28 | 42.10 | 42.12 | 42.12 | 533,900 |
Apr 13, 2022 | 42.49 | 43.01 | 42.14 | 43.00 | 43.00 | 552,900 |
Apr 12, 2022 | 43.75 | 43.94 | 42.62 | 42.62 | 42.62 | 717,400 |
Apr 11, 2022 | 43.41 | 44.03 | 43.23 | 43.25 | 43.25 | 918,800 |
Apr 08, 2022 | 43.25 | 44.08 | 43.22 | 43.66 | 43.66 | 684,800 |
Apr 07, 2022 | 43.10 | 43.37 | 42.72 | 43.11 | 43.11 | 949,100 |
Apr 06, 2022 | 43.45 | 43.96 | 43.28 | 43.34 | 43.34 | 702,200 |
Apr 05, 2022 | 43.22 | 44.29 | 43.13 | 43.88 | 43.88 | 1,728,000 |
Apr 04, 2022 | 43.61 | 43.99 | 43.30 | 43.45 | 43.45 | 991,000 |
Apr 01, 2022 | 43.76 | 44.07 | 43.16 | 43.50 | 43.50 | 873,500 |
Mar 31, 2022 | 43.88 | 44.46 | 43.51 | 43.51 | 43.51 | 853,600 |
Mar 30, 2022 | 44.48 | 44.48 | 43.83 | 43.94 | 43.94 | 684,700 |
Mar 29, 2022 | 44.02 | 44.93 | 43.73 | 44.77 | 44.77 | 1,141,300 |
Mar 28, 2022 | 43.31 | 43.57 | 42.94 | 43.39 | 43.39 | 1,104,800 |
Mar 25, 2022 | 43.66 | 43.95 | 43.31 | 43.63 | 43.63 | 663,800 |
Mar 24, 2022 | 43.42 | 43.71 | 43.15 | 43.44 | 43.44 | 679,400 |
Mar 23, 2022 | 44.00 | 44.33 | 43.19 | 43.20 | 43.20 | 594,900 |
Mar 22, 2022 | 44.40 | 44.67 | 44.14 | 44.40 | 44.40 | 765,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |