Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 36.80 | 37.28 | 35.20 | 36.05 | 36.05 | 920,845 |
Aug 12, 2022 | 37.26 | 37.38 | 35.18 | 36.69 | 36.69 | 2,488,300 |
Aug 11, 2022 | 37.37 | 41.99 | 36.01 | 36.66 | 36.66 | 3,795,200 |
Aug 10, 2022 | 38.24 | 38.55 | 36.05 | 36.94 | 36.94 | 2,229,100 |
Aug 09, 2022 | 38.70 | 38.80 | 35.88 | 37.05 | 37.05 | 2,897,500 |
Aug 08, 2022 | 38.14 | 44.59 | 38.02 | 39.31 | 39.31 | 6,186,600 |
Aug 05, 2022 | 30.13 | 39.66 | 30.03 | 38.26 | 38.26 | 12,651,600 |
Aug 04, 2022 | 33.31 | 34.15 | 31.13 | 31.39 | 31.39 | 4,257,100 |
Aug 03, 2022 | 33.35 | 34.50 | 33.04 | 34.05 | 34.05 | 1,840,700 |
Aug 02, 2022 | 31.61 | 34.44 | 31.45 | 33.28 | 33.28 | 1,548,000 |
Aug 01, 2022 | 31.44 | 34.15 | 31.43 | 32.03 | 32.03 | 1,883,000 |
Jul 29, 2022 | 31.30 | 32.24 | 30.75 | 31.99 | 31.99 | 1,406,100 |
Jul 28, 2022 | 30.55 | 32.43 | 29.84 | 31.43 | 31.43 | 2,713,200 |
Jul 27, 2022 | 31.73 | 32.58 | 30.20 | 32.44 | 32.44 | 2,391,700 |
Jul 26, 2022 | 32.76 | 32.83 | 30.32 | 30.51 | 30.51 | 2,218,900 |
Jul 25, 2022 | 36.00 | 36.24 | 32.26 | 33.44 | 33.44 | 2,970,900 |
Jul 22, 2022 | 37.32 | 38.07 | 35.54 | 36.29 | 36.29 | 1,649,300 |
Jul 21, 2022 | 36.99 | 39.39 | 36.37 | 37.99 | 37.99 | 3,222,800 |
Jul 20, 2022 | 37.49 | 38.57 | 35.95 | 37.17 | 37.17 | 2,827,600 |
Jul 19, 2022 | 34.84 | 37.80 | 34.32 | 37.56 | 37.56 | 3,050,000 |
Jul 18, 2022 | 34.71 | 35.93 | 33.35 | 34.68 | 34.68 | 3,211,800 |
Jul 15, 2022 | 30.12 | 34.31 | 30.12 | 34.01 | 34.01 | 4,360,500 |
Jul 14, 2022 | 30.10 | 30.60 | 29.25 | 29.92 | 29.92 | 1,761,200 |
Jul 13, 2022 | 30.00 | 31.08 | 29.67 | 30.62 | 30.62 | 2,322,600 |
Jul 12, 2022 | 29.80 | 30.90 | 29.58 | 30.67 | 30.67 | 2,177,600 |
Jul 11, 2022 | 31.95 | 32.48 | 28.88 | 29.98 | 29.98 | 2,438,900 |
Jul 08, 2022 | 30.86 | 33.09 | 30.76 | 31.95 | 31.95 | 3,301,400 |
Jul 07, 2022 | 28.75 | 31.77 | 28.74 | 31.76 | 31.76 | 5,179,900 |
Jul 06, 2022 | 27.03 | 29.91 | 26.68 | 29.03 | 29.03 | 3,559,200 |
Jul 05, 2022 | 25.48 | 27.72 | 25.16 | 27.38 | 27.38 | 3,274,200 |
Jul 01, 2022 | 23.76 | 25.83 | 23.75 | 25.66 | 25.66 | 2,339,000 |
Jun 30, 2022 | 23.75 | 24.65 | 23.17 | 23.94 | 23.94 | 2,474,500 |
Jun 29, 2022 | 24.01 | 24.44 | 22.66 | 24.36 | 24.36 | 1,988,100 |
Jun 28, 2022 | 25.38 | 26.68 | 23.68 | 23.78 | 23.78 | 2,819,400 |
Jun 27, 2022 | 25.65 | 26.20 | 23.86 | 25.18 | 25.18 | 3,460,800 |
Jun 24, 2022 | 26.40 | 27.18 | 24.60 | 25.42 | 25.42 | 9,292,000 |
Jun 23, 2022 | 25.39 | 26.62 | 24.69 | 26.06 | 26.06 | 2,816,200 |
Jun 22, 2022 | 24.69 | 26.31 | 24.68 | 25.39 | 25.39 | 2,272,600 |
Jun 21, 2022 | 24.00 | 25.61 | 23.98 | 25.42 | 25.42 | 2,621,100 |
Jun 17, 2022 | 23.79 | 24.87 | 23.38 | 23.72 | 23.72 | 3,501,000 |
Jun 16, 2022 | 24.20 | 25.22 | 23.08 | 23.91 | 23.91 | 2,526,000 |
Jun 15, 2022 | 22.62 | 26.61 | 22.60 | 25.56 | 25.56 | 4,758,900 |
Jun 14, 2022 | 23.56 | 23.56 | 21.81 | 22.43 | 22.43 | 2,360,600 |
Jun 13, 2022 | 22.00 | 23.27 | 21.49 | 22.27 | 22.27 | 3,246,700 |
Jun 10, 2022 | 22.86 | 23.30 | 22.20 | 22.86 | 22.86 | 2,229,800 |
Jun 09, 2022 | 25.00 | 25.00 | 22.70 | 22.86 | 22.86 | 4,266,000 |
Jun 08, 2022 | 24.53 | 26.73 | 24.53 | 25.05 | 25.05 | 1,856,200 |
Jun 07, 2022 | 24.12 | 25.29 | 23.83 | 24.79 | 24.79 | 2,131,100 |
Jun 06, 2022 | 25.47 | 25.88 | 24.38 | 25.02 | 25.02 | 1,697,100 |
Jun 03, 2022 | 26.48 | 26.83 | 24.95 | 25.07 | 25.07 | 1,459,900 |
Jun 02, 2022 | 25.09 | 27.68 | 25.09 | 27.41 | 27.41 | 2,486,700 |
Jun 01, 2022 | 26.50 | 27.00 | 24.72 | 25.24 | 25.24 | 2,541,700 |
May 31, 2022 | 28.27 | 28.88 | 26.01 | 26.45 | 26.45 | 3,144,300 |
May 27, 2022 | 26.34 | 28.72 | 26.05 | 28.63 | 28.63 | 2,408,900 |
May 26, 2022 | 25.38 | 27.30 | 25.31 | 26.17 | 26.17 | 2,695,800 |
May 25, 2022 | 23.06 | 26.29 | 23.01 | 25.98 | 25.98 | 3,689,100 |
May 24, 2022 | 26.41 | 26.56 | 22.20 | 22.94 | 22.94 | 4,582,400 |
May 23, 2022 | 24.29 | 24.67 | 23.00 | 24.67 | 24.67 | 2,472,700 |
May 20, 2022 | 25.71 | 26.00 | 23.51 | 24.37 | 24.37 | 3,838,500 |
May 19, 2022 | 25.91 | 27.29 | 25.36 | 25.50 | 25.50 | 3,209,800 |
May 18, 2022 | 26.60 | 27.68 | 25.13 | 26.42 | 26.42 | 2,755,500 |
May 17, 2022 | 28.00 | 28.53 | 25.51 | 26.96 | 26.96 | 3,825,900 |
May 16, 2022 | 30.70 | 31.08 | 27.05 | 27.24 | 27.24 | 3,605,400 |
May 13, 2022 | 26.05 | 31.88 | 25.88 | 31.24 | 31.24 | 9,799,600 |
May 12, 2022 | 21.03 | 29.40 | 20.50 | 25.08 | 25.08 | 22,395,300 |
May 11, 2022 | 30.28 | 30.55 | 25.75 | 26.17 | 26.17 | 6,870,000 |
May 10, 2022 | 31.84 | 32.61 | 28.28 | 30.37 | 30.37 | 3,349,500 |
May 09, 2022 | 35.00 | 35.40 | 30.77 | 31.16 | 31.16 | 3,578,300 |
May 06, 2022 | 38.54 | 38.72 | 35.43 | 35.83 | 35.83 | 1,954,100 |
May 05, 2022 | 40.90 | 40.99 | 37.59 | 38.43 | 38.43 | 2,110,800 |
May 04, 2022 | 38.80 | 41.95 | 37.93 | 41.76 | 41.76 | 2,773,800 |
May 03, 2022 | 37.81 | 39.41 | 37.45 | 38.90 | 38.90 | 2,266,800 |
May 02, 2022 | 36.53 | 38.33 | 35.94 | 38.33 | 38.33 | 1,868,800 |
Apr 29, 2022 | 39.23 | 40.82 | 36.79 | 36.88 | 36.88 | 1,814,500 |
Apr 28, 2022 | 37.76 | 39.88 | 36.64 | 39.82 | 39.82 | 3,634,500 |
Apr 27, 2022 | 35.54 | 47.44 | 35.41 | 38.22 | 38.22 | 20,088,300 |
Apr 26, 2022 | 38.18 | 38.48 | 35.53 | 35.53 | 35.53 | 2,168,400 |
Apr 25, 2022 | 37.61 | 38.66 | 36.67 | 38.48 | 38.48 | 1,579,100 |
Apr 22, 2022 | 38.63 | 40.11 | 37.53 | 37.60 | 37.60 | 2,017,200 |
Apr 21, 2022 | 40.27 | 40.79 | 37.60 | 38.51 | 38.51 | 2,193,900 |
Apr 20, 2022 | 42.01 | 42.17 | 39.59 | 40.19 | 40.19 | 1,856,000 |
Apr 19, 2022 | 40.31 | 43.20 | 40.06 | 42.34 | 42.34 | 2,641,100 |
Apr 18, 2022 | 43.07 | 43.20 | 40.28 | 40.76 | 40.76 | 2,011,700 |
Apr 14, 2022 | 44.70 | 45.29 | 42.87 | 43.01 | 43.01 | 1,786,900 |
Apr 13, 2022 | 43.20 | 45.32 | 43.01 | 45.02 | 45.02 | 1,554,900 |
Apr 12, 2022 | 44.94 | 46.50 | 42.98 | 43.58 | 43.58 | 1,812,600 |
Apr 11, 2022 | 43.00 | 44.88 | 42.41 | 43.96 | 43.96 | 1,294,800 |
Apr 08, 2022 | 43.94 | 45.31 | 42.76 | 43.11 | 43.11 | 1,692,100 |
Apr 07, 2022 | 43.64 | 44.68 | 41.43 | 43.94 | 43.94 | 2,163,000 |
Apr 06, 2022 | 46.50 | 46.74 | 42.51 | 43.56 | 43.56 | 3,296,600 |
Apr 05, 2022 | 50.70 | 50.88 | 46.90 | 47.40 | 47.40 | 2,322,600 |
Apr 04, 2022 | 49.68 | 51.98 | 49.30 | 51.44 | 51.44 | 1,872,500 |
Apr 01, 2022 | 48.48 | 49.49 | 47.38 | 49.30 | 49.30 | 1,677,800 |
Mar 31, 2022 | 49.43 | 50.18 | 47.85 | 48.31 | 48.31 | 1,959,000 |
Mar 30, 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 48.99 | 1,968,100 |
Mar 29, 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 51.37 | 3,650,800 |
Mar 28, 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 49.14 | 4,524,600 |
Mar 25, 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 48.63 | 1,747,600 |
Mar 24, 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 50.58 | 2,535,600 |
Mar 23, 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 50.10 | 3,074,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |