Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 37.33 | 38.69 | 37.33 | 38.67 | 38.67 | 3,479,800 |
Aug 11, 2022 | 37.37 | 38.90 | 37.20 | 37.69 | 37.69 | 3,956,800 |
Aug 10, 2022 | 37.56 | 37.65 | 36.20 | 36.65 | 36.65 | 5,281,600 |
Aug 09, 2022 | 37.00 | 37.00 | 35.93 | 36.90 | 36.90 | 4,312,400 |
Aug 08, 2022 | 38.67 | 39.15 | 37.17 | 37.19 | 37.19 | 5,937,500 |
Aug 05, 2022 | 38.80 | 39.15 | 38.16 | 38.37 | 38.37 | 4,099,900 |
Aug 04, 2022 | 39.15 | 39.80 | 39.07 | 39.30 | 39.30 | 4,592,300 |
Aug 03, 2022 | 38.53 | 39.26 | 38.48 | 38.96 | 38.96 | 4,809,000 |
Aug 02, 2022 | 37.27 | 38.73 | 37.13 | 38.15 | 38.15 | 4,506,300 |
Aug 01, 2022 | 37.31 | 38.23 | 36.73 | 37.77 | 37.77 | 5,263,200 |
Jul 29, 2022 | 38.22 | 38.22 | 37.06 | 37.69 | 37.69 | 5,268,900 |
Jul 28, 2022 | 39.00 | 39.13 | 37.88 | 38.52 | 38.52 | 4,268,000 |
Jul 27, 2022 | 38.69 | 39.17 | 38.19 | 38.97 | 38.97 | 5,018,800 |
Jul 26, 2022 | 38.80 | 38.80 | 38.19 | 38.22 | 38.22 | 4,129,400 |
Jul 25, 2022 | 39.00 | 39.34 | 38.40 | 38.85 | 38.85 | 4,721,800 |
Jul 22, 2022 | 39.41 | 39.65 | 38.66 | 38.99 | 38.99 | 5,934,100 |
Jul 21, 2022 | 37.74 | 39.98 | 37.56 | 39.52 | 39.52 | 14,812,600 |
Jul 20, 2022 | 36.11 | 37.18 | 35.99 | 37.08 | 37.08 | 10,306,600 |
Jul 19, 2022 | 35.06 | 35.63 | 34.90 | 35.53 | 35.53 | 6,250,700 |
Jul 18, 2022 | 34.92 | 35.53 | 34.59 | 34.65 | 34.65 | 8,601,800 |
Jul 15, 2022 | 34.71 | 35.26 | 33.80 | 34.53 | 34.53 | 7,427,100 |
Jul 14, 2022 | 32.69 | 34.46 | 32.57 | 34.25 | 34.25 | 7,293,400 |
Jul 13, 2022 | 32.86 | 33.63 | 32.52 | 33.23 | 33.23 | 4,749,300 |
Jul 12, 2022 | 32.04 | 33.27 | 31.92 | 33.25 | 33.25 | 6,787,600 |
Jul 11, 2022 | 32.81 | 33.07 | 30.93 | 32.21 | 32.21 | 15,838,000 |
Jul 08, 2022 | 35.20 | 35.25 | 34.20 | 34.38 | 34.38 | 5,437,400 |
Jul 07, 2022 | 35.10 | 35.97 | 34.70 | 35.33 | 35.33 | 5,976,300 |
Jul 06, 2022 | 34.49 | 35.07 | 34.32 | 34.70 | 34.70 | 7,779,000 |
Jul 05, 2022 | 34.25 | 34.82 | 33.89 | 34.76 | 34.76 | 6,103,600 |
Jul 01, 2022 | 33.75 | 35.38 | 33.53 | 35.28 | 35.28 | 6,397,800 |
Jun 30, 2022 | 32.97 | 34.43 | 31.97 | 33.59 | 33.59 | 9,917,800 |
Jun 29, 2022 | 34.15 | 34.37 | 33.14 | 33.61 | 33.61 | 7,076,700 |
Jun 28, 2022 | 35.78 | 36.31 | 34.48 | 34.51 | 34.51 | 12,814,600 |
Jun 27, 2022 | 33.56 | 33.91 | 32.76 | 33.17 | 33.17 | 4,880,000 |
Jun 24, 2022 | 32.21 | 33.55 | 32.09 | 33.43 | 33.43 | 14,518,400 |
Jun 23, 2022 | 31.95 | 32.10 | 30.46 | 31.58 | 31.58 | 6,337,800 |
Jun 22, 2022 | 31.07 | 32.08 | 30.97 | 31.60 | 31.60 | 5,706,700 |
Jun 21, 2022 | 32.31 | 32.57 | 31.61 | 31.71 | 31.71 | 5,608,500 |
Jun 17, 2022 | 31.56 | 32.09 | 30.57 | 31.67 | 31.67 | 8,175,300 |
Jun 16, 2022 | 31.92 | 31.92 | 30.57 | 30.87 | 30.87 | 8,529,400 |
Jun 15, 2022 | 32.55 | 33.34 | 32.07 | 32.64 | 32.64 | 7,189,500 |
Jun 14, 2022 | 30.77 | 32.60 | 30.77 | 32.27 | 32.27 | 8,683,400 |
Jun 13, 2022 | 31.83 | 32.32 | 30.14 | 30.60 | 30.60 | 11,068,100 |
Jun 10, 2022 | 34.44 | 35.03 | 33.32 | 33.50 | 33.50 | 7,558,200 |
Jun 09, 2022 | 36.66 | 36.68 | 35.18 | 35.29 | 35.29 | 6,249,200 |
Jun 08, 2022 | 35.75 | 37.60 | 35.57 | 37.39 | 37.39 | 8,323,700 |
Jun 07, 2022 | 34.86 | 35.89 | 34.72 | 35.83 | 35.83 | 4,383,300 |
Jun 06, 2022 | 36.01 | 37.30 | 35.24 | 35.50 | 35.50 | 7,184,500 |
Jun 03, 2022 | 35.12 | 35.62 | 34.61 | 34.96 | 34.96 | 4,499,700 |
Jun 02, 2022 | 35.06 | 35.84 | 34.96 | 35.53 | 35.53 | 4,983,700 |
Jun 01, 2022 | 35.73 | 36.50 | 34.45 | 35.16 | 35.16 | 6,063,500 |
May 31, 2022 | 36.30 | 36.43 | 35.14 | 35.46 | 35.46 | 10,304,100 |
May 27, 2022 | 34.28 | 34.85 | 34.22 | 34.62 | 34.62 | 5,263,000 |
May 26, 2022 | 32.34 | 34.49 | 32.12 | 34.17 | 34.17 | 4,464,800 |
May 25, 2022 | 30.72 | 32.34 | 30.72 | 32.07 | 32.07 | 5,293,400 |
May 24, 2022 | 32.56 | 32.70 | 30.58 | 30.98 | 30.98 | 5,861,500 |
May 23, 2022 | 33.84 | 33.84 | 32.57 | 32.99 | 32.99 | 5,087,000 |
May 20, 2022 | 33.82 | 34.08 | 32.42 | 33.46 | 33.46 | 6,278,500 |
May 19, 2022 | 33.27 | 34.34 | 33.10 | 33.26 | 33.26 | 6,185,500 |
May 18, 2022 | 34.16 | 34.63 | 33.12 | 33.82 | 33.82 | 5,077,000 |
May 17, 2022 | 34.50 | 34.95 | 33.95 | 34.69 | 34.69 | 6,604,400 |
May 16, 2022 | 33.92 | 35.23 | 33.28 | 33.37 | 33.37 | 7,313,900 |
May 13, 2022 | 31.61 | 34.88 | 31.55 | 34.68 | 34.68 | 13,376,900 |
May 12, 2022 | 29.80 | 30.69 | 28.88 | 30.14 | 30.14 | 10,220,000 |
May 11, 2022 | 31.35 | 32.40 | 30.19 | 30.33 | 30.33 | 8,767,900 |
May 10, 2022 | 32.82 | 33.12 | 30.66 | 31.20 | 31.20 | 9,230,000 |
May 09, 2022 | 33.30 | 33.94 | 31.64 | 31.86 | 31.86 | 7,958,200 |
May 06, 2022 | 35.33 | 35.45 | 33.73 | 34.29 | 34.29 | 8,165,100 |
May 05, 2022 | 36.39 | 36.58 | 34.97 | 35.55 | 35.55 | 5,720,400 |
May 04, 2022 | 36.72 | 37.18 | 35.31 | 37.06 | 37.06 | 6,527,200 |
May 03, 2022 | 36.87 | 37.45 | 35.89 | 36.43 | 36.43 | 5,822,900 |
May 02, 2022 | 35.54 | 36.96 | 34.94 | 36.69 | 36.69 | 7,906,200 |
Apr 29, 2022 | 36.31 | 37.51 | 35.37 | 35.43 | 35.43 | 6,083,900 |
Apr 28, 2022 | 34.46 | 36.16 | 33.51 | 35.68 | 35.68 | 7,657,600 |
Apr 27, 2022 | 34.75 | 35.88 | 34.08 | 34.84 | 34.84 | 5,688,600 |
Apr 26, 2022 | 36.01 | 36.01 | 34.27 | 34.75 | 34.75 | 6,022,000 |
Apr 25, 2022 | 35.41 | 36.39 | 34.92 | 36.29 | 36.29 | 5,652,200 |
Apr 22, 2022 | 37.96 | 38.10 | 36.35 | 36.40 | 36.40 | 9,637,200 |
Apr 21, 2022 | 38.97 | 39.55 | 37.12 | 37.21 | 37.21 | 5,714,700 |
Apr 20, 2022 | 38.34 | 39.27 | 38.21 | 38.51 | 38.51 | 5,318,000 |
Apr 19, 2022 | 36.99 | 38.71 | 36.95 | 38.24 | 38.24 | 6,994,100 |
Apr 18, 2022 | 36.69 | 36.95 | 36.21 | 36.65 | 36.65 | 5,100,200 |
Apr 14, 2022 | 36.35 | 37.29 | 36.18 | 36.96 | 36.96 | 5,586,800 |
Apr 13, 2022 | 35.42 | 36.60 | 35.31 | 36.25 | 36.25 | 4,567,700 |
Apr 12, 2022 | 35.51 | 36.17 | 34.85 | 35.03 | 35.03 | 4,185,000 |
Apr 11, 2022 | 35.10 | 36.39 | 34.77 | 35.04 | 35.04 | 4,722,500 |
Apr 08, 2022 | 35.82 | 36.33 | 35.23 | 35.95 | 35.95 | 3,919,200 |
Apr 07, 2022 | 36.77 | 36.90 | 35.12 | 36.11 | 36.11 | 5,541,100 |
Apr 06, 2022 | 37.23 | 37.38 | 36.12 | 37.00 | 37.00 | 7,720,600 |
Apr 05, 2022 | 39.80 | 40.00 | 37.62 | 37.83 | 37.83 | 6,640,700 |
Apr 04, 2022 | 39.61 | 40.37 | 39.04 | 39.93 | 39.93 | 4,450,300 |
Apr 01, 2022 | 39.50 | 40.28 | 39.11 | 39.52 | 39.52 | 4,559,700 |
Mar 31, 2022 | 39.24 | 39.78 | 38.86 | 38.87 | 38.87 | 4,850,700 |
Mar 30, 2022 | 39.59 | 40.50 | 39.25 | 39.65 | 39.65 | 3,779,600 |
Mar 29, 2022 | 39.67 | 40.60 | 39.41 | 40.00 | 40.00 | 5,317,100 |
Mar 28, 2022 | 39.04 | 39.32 | 38.08 | 38.89 | 38.89 | 4,130,700 |
Mar 25, 2022 | 39.75 | 39.80 | 38.93 | 39.20 | 39.20 | 4,426,400 |
Mar 24, 2022 | 38.73 | 39.77 | 38.27 | 39.73 | 39.73 | 6,852,300 |
Mar 23, 2022 | 38.60 | 39.12 | 38.06 | 38.17 | 38.17 | 4,706,100 |
Mar 22, 2022 | 38.52 | 39.71 | 38.52 | 39.02 | 39.02 | 4,938,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |