Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 41.36 | 41.89 | 41.26 | 41.89 | 41.89 | 46,600 |
Aug 11, 2022 | 41.56 | 41.98 | 41.09 | 41.18 | 41.18 | 271,500 |
Aug 10, 2022 | 40.93 | 41.38 | 40.83 | 41.04 | 41.04 | 127,500 |
Aug 09, 2022 | 40.59 | 40.59 | 39.99 | 40.16 | 40.16 | 351,100 |
Aug 08, 2022 | 40.55 | 41.30 | 40.49 | 40.78 | 40.78 | 98,100 |
Aug 05, 2022 | 40.17 | 40.64 | 40.02 | 40.27 | 40.27 | 69,500 |
Aug 04, 2022 | 40.52 | 40.88 | 40.46 | 40.76 | 40.76 | 79,000 |
Aug 03, 2022 | 40.02 | 40.68 | 39.99 | 40.51 | 40.51 | 203,500 |
Aug 02, 2022 | 39.60 | 40.37 | 39.57 | 39.99 | 39.99 | 77,200 |
Aug 01, 2022 | 39.38 | 39.97 | 39.00 | 39.82 | 39.82 | 492,100 |
Jul 29, 2022 | 39.61 | 39.64 | 39.07 | 39.61 | 39.61 | 152,500 |
Jul 28, 2022 | 39.19 | 39.64 | 38.76 | 39.59 | 39.59 | 134,200 |
Jul 27, 2022 | 38.58 | 39.31 | 38.49 | 39.21 | 39.21 | 100,000 |
Jul 26, 2022 | 38.53 | 38.53 | 38.02 | 38.02 | 38.02 | 240,000 |
Jul 25, 2022 | 38.57 | 38.80 | 38.25 | 38.79 | 38.79 | 230,900 |
Jul 22, 2022 | 38.81 | 39.09 | 38.20 | 38.48 | 38.48 | 420,100 |
Jul 21, 2022 | 38.61 | 38.78 | 38.10 | 38.78 | 38.78 | 752,200 |
Jul 20, 2022 | 38.22 | 38.89 | 38.22 | 38.80 | 38.80 | 112,500 |
Jul 19, 2022 | 37.54 | 38.34 | 37.54 | 38.25 | 38.25 | 384,400 |
Jul 18, 2022 | 37.13 | 37.74 | 36.94 | 37.01 | 37.01 | 240,300 |
Jul 15, 2022 | 36.50 | 36.93 | 36.28 | 36.81 | 36.81 | 233,300 |
Jul 14, 2022 | 36.01 | 36.32 | 35.77 | 36.03 | 36.03 | 296,400 |
Jul 13, 2022 | 35.85 | 36.75 | 35.68 | 36.59 | 36.59 | 167,100 |
Jul 12, 2022 | 36.24 | 36.93 | 36.24 | 36.50 | 36.50 | 499,800 |
Jul 11, 2022 | 36.56 | 36.60 | 35.94 | 36.30 | 36.30 | 325,100 |
Jul 08, 2022 | 37.20 | 37.42 | 36.63 | 36.88 | 36.88 | 163,100 |
Jul 07, 2022 | 36.96 | 37.52 | 36.90 | 37.38 | 37.38 | 331,100 |
Jul 06, 2022 | 37.27 | 37.55 | 36.42 | 36.64 | 36.64 | 265,300 |
Jul 05, 2022 | 36.40 | 37.34 | 36.01 | 37.30 | 37.30 | 136,200 |
Jul 01, 2022 | 36.17 | 37.08 | 36.14 | 37.08 | 37.08 | 378,200 |
Jun 30, 2022 | 36.21 | 36.64 | 35.49 | 36.27 | 36.27 | 476,000 |
Jun 29, 2022 | 37.02 | 37.02 | 36.22 | 36.66 | 36.66 | 242,400 |
Jun 28, 2022 | 37.89 | 38.54 | 36.95 | 36.99 | 36.99 | 186,600 |
Jun 27, 2022 | 37.85 | 37.94 | 37.22 | 37.54 | 37.54 | 956,800 |
Jun 24, 2022 | 36.20 | 37.79 | 36.15 | 37.74 | 37.74 | 191,400 |
Jun 23, 2022 | 36.19 | 36.24 | 35.22 | 35.81 | 35.81 | 255,900 |
Jun 22, 2022 | 35.87 | 36.49 | 35.83 | 35.99 | 35.99 | 368,300 |
Jun 21, 2022 | 37.02 | 37.11 | 36.35 | 36.37 | 36.37 | 598,900 |
Jun 17, 2022 | 35.77 | 36.73 | 35.61 | 36.48 | 36.48 | 398,600 |
Jun 16, 2022 | 36.82 | 36.95 | 35.45 | 35.63 | 35.63 | 820,600 |
Jun 15, 2022 | 37.37 | 38.25 | 37.24 | 37.75 | 37.75 | 487,600 |
Jun 14, 2022 | 36.98 | 37.13 | 36.44 | 36.83 | 36.83 | 454,100 |
Jun 13, 2022 | 37.76 | 37.82 | 36.45 | 36.67 | 36.67 | 1,058,400 |
Jun 10, 2022 | 39.95 | 40.17 | 38.91 | 38.95 | 38.95 | 306,100 |
Jun 09, 2022 | 41.45 | 41.52 | 40.64 | 40.66 | 40.66 | 148,700 |
Jun 08, 2022 | 41.85 | 42.30 | 41.65 | 41.72 | 41.72 | 345,500 |
Jun 07, 2022 | 41.52 | 42.18 | 41.46 | 42.12 | 42.12 | 126,900 |
Jun 06, 2022 | 42.05 | 42.29 | 41.66 | 41.85 | 41.85 | 136,300 |
Jun 03, 2022 | 41.61 | 41.94 | 41.47 | 41.62 | 41.62 | 183,200 |
Jun 02, 2022 | 41.27 | 42.16 | 41.27 | 42.16 | 42.16 | 177,300 |
Jun 01, 2022 | 42.11 | 42.32 | 40.86 | 41.38 | 41.38 | 141,900 |
May 31, 2022 | 42.03 | 42.15 | 41.38 | 41.87 | 41.87 | 188,300 |
May 27, 2022 | 41.44 | 42.08 | 41.30 | 42.08 | 42.08 | 91,900 |
May 26, 2022 | 40.29 | 41.28 | 40.20 | 41.14 | 41.14 | 235,000 |
May 25, 2022 | 38.61 | 40.22 | 38.59 | 40.03 | 40.03 | 257,400 |
May 24, 2022 | 39.77 | 39.78 | 38.37 | 38.69 | 38.69 | 343,400 |
May 23, 2022 | 40.48 | 40.48 | 39.55 | 40.19 | 40.19 | 130,800 |
May 20, 2022 | 40.70 | 40.82 | 39.27 | 40.09 | 40.09 | 313,000 |
May 19, 2022 | 39.52 | 40.80 | 39.50 | 40.27 | 40.27 | 263,100 |
May 18, 2022 | 40.76 | 40.97 | 39.61 | 39.82 | 39.82 | 203,400 |
May 17, 2022 | 40.63 | 41.17 | 40.39 | 41.07 | 41.07 | 218,300 |
May 16, 2022 | 40.36 | 40.60 | 39.72 | 39.77 | 39.77 | 108,600 |
May 13, 2022 | 39.90 | 40.76 | 39.90 | 40.44 | 40.44 | 176,600 |
May 12, 2022 | 38.73 | 39.83 | 38.29 | 39.22 | 39.22 | 285,800 |
May 11, 2022 | 39.65 | 40.60 | 38.89 | 38.97 | 38.97 | 333,000 |
May 10, 2022 | 40.14 | 40.50 | 39.04 | 39.77 | 39.77 | 269,600 |
May 09, 2022 | 40.71 | 40.87 | 39.08 | 39.25 | 39.25 | 302,300 |
May 06, 2022 | 42.14 | 42.25 | 40.78 | 41.38 | 41.38 | 366,100 |
May 05, 2022 | 43.30 | 43.37 | 41.93 | 42.36 | 42.36 | 1,321,100 |
May 04, 2022 | 43.36 | 43.67 | 41.91 | 43.59 | 43.59 | 300,700 |
May 03, 2022 | 43.68 | 43.68 | 42.55 | 43.28 | 43.28 | 1,014,300 |
May 02, 2022 | 43.37 | 43.85 | 42.74 | 43.77 | 43.77 | 474,700 |
Apr 29, 2022 | 44.17 | 44.89 | 43.24 | 43.29 | 43.29 | 231,400 |
Apr 28, 2022 | 44.30 | 44.74 | 43.38 | 44.48 | 44.48 | 161,500 |
Apr 27, 2022 | 44.00 | 44.46 | 43.35 | 43.92 | 43.92 | 480,400 |
Apr 26, 2022 | 45.39 | 45.51 | 44.05 | 44.05 | 44.05 | 1,488,400 |
Apr 25, 2022 | 44.47 | 45.75 | 44.39 | 45.69 | 45.69 | 2,539,200 |
Apr 22, 2022 | 45.62 | 45.77 | 44.68 | 44.80 | 44.80 | 137,900 |
Apr 21, 2022 | 47.67 | 47.72 | 45.59 | 45.71 | 45.71 | 204,200 |
Apr 20, 2022 | 47.44 | 47.63 | 46.98 | 47.17 | 47.17 | 192,400 |
Apr 19, 2022 | 46.58 | 47.76 | 46.58 | 47.68 | 47.68 | 182,100 |
Apr 18, 2022 | 46.76 | 46.92 | 46.21 | 46.57 | 46.57 | 232,200 |
Apr 14, 2022 | 47.45 | 47.73 | 46.97 | 46.98 | 46.98 | 487,000 |
Apr 13, 2022 | 46.09 | 47.37 | 46.09 | 47.28 | 47.28 | 166,200 |
Apr 12, 2022 | 46.26 | 46.82 | 45.71 | 45.89 | 45.89 | 104,000 |
Apr 11, 2022 | 45.76 | 46.51 | 45.71 | 45.86 | 45.86 | 198,600 |
Apr 08, 2022 | 46.10 | 46.59 | 45.85 | 46.15 | 46.15 | 211,100 |
Apr 07, 2022 | 46.42 | 46.61 | 45.41 | 46.24 | 46.24 | 241,600 |
Apr 06, 2022 | 46.99 | 47.10 | 46.11 | 46.47 | 46.47 | 259,200 |
Apr 05, 2022 | 48.91 | 49.15 | 47.52 | 47.59 | 47.59 | 225,000 |
Apr 04, 2022 | 48.52 | 48.91 | 48.10 | 48.89 | 48.89 | 179,000 |
Apr 01, 2022 | 49.00 | 49.11 | 48.20 | 48.55 | 48.55 | 134,700 |
Mar 31, 2022 | 49.08 | 49.38 | 48.71 | 48.77 | 48.77 | 162,500 |
Mar 30, 2022 | 49.54 | 49.85 | 48.92 | 49.08 | 49.08 | 647,100 |
Mar 29, 2022 | 49.31 | 50.06 | 49.25 | 49.82 | 49.82 | 269,100 |
Mar 28, 2022 | 48.19 | 48.74 | 47.79 | 48.70 | 48.70 | 96,900 |
Mar 25, 2022 | 48.22 | 48.59 | 47.91 | 48.19 | 48.19 | 144,900 |
Mar 24, 2022 | 47.58 | 48.21 | 47.30 | 48.19 | 48.19 | 167,600 |
Mar 23, 2022 | 47.34 | 47.89 | 47.33 | 47.41 | 47.41 | 207,200 |
Mar 22, 2022 | 47.03 | 47.91 | 47.03 | 47.69 | 47.69 | 91,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |