Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 42.15 | 42.70 | 41.93 | 42.02 | 42.02 | 229,641 |
Aug 10, 2022 | 41.72 | 42.33 | 41.54 | 42.00 | 42.00 | 344,600 |
Aug 09, 2022 | 41.51 | 41.87 | 41.25 | 41.60 | 41.60 | 432,700 |
Aug 08, 2022 | 40.97 | 41.95 | 40.94 | 41.79 | 41.79 | 403,900 |
Aug 05, 2022 | 40.35 | 41.22 | 40.33 | 41.02 | 41.02 | 432,200 |
Aug 04, 2022 | 42.00 | 43.00 | 40.64 | 41.00 | 41.00 | 886,700 |
Aug 03, 2022 | 40.00 | 40.45 | 39.50 | 40.00 | 40.00 | 483,400 |
Aug 02, 2022 | 39.60 | 39.97 | 38.81 | 39.60 | 39.60 | 268,000 |
Aug 01, 2022 | 39.49 | 40.26 | 39.42 | 39.48 | 39.48 | 376,600 |
Jul 29, 2022 | 40.28 | 40.36 | 39.72 | 39.78 | 39.78 | 454,200 |
Jul 28, 2022 | 39.77 | 40.72 | 39.34 | 40.53 | 40.53 | 314,700 |
Jul 27, 2022 | 38.94 | 39.62 | 38.76 | 39.53 | 39.53 | 293,500 |
Jul 26, 2022 | 38.69 | 39.00 | 38.46 | 38.97 | 38.97 | 238,500 |
Jul 25, 2022 | 38.59 | 38.91 | 38.41 | 38.86 | 38.86 | 281,400 |
Jul 22, 2022 | 38.16 | 38.58 | 37.73 | 38.56 | 38.56 | 331,400 |
Jul 21, 2022 | 37.58 | 38.03 | 37.30 | 38.03 | 38.03 | 341,300 |
Jul 20, 2022 | 37.60 | 38.05 | 37.42 | 37.82 | 37.82 | 353,500 |
Jul 19, 2022 | 37.00 | 38.04 | 36.74 | 37.75 | 37.75 | 362,300 |
Jul 18, 2022 | 35.77 | 36.82 | 35.77 | 36.61 | 36.61 | 364,600 |
Jul 15, 2022 | 36.00 | 36.15 | 35.60 | 35.77 | 35.77 | 864,300 |
Jul 14, 2022 | 35.37 | 36.10 | 35.37 | 35.75 | 35.75 | 193,200 |
Jul 13, 2022 | 35.89 | 36.20 | 35.35 | 35.99 | 35.99 | 176,600 |
Jul 12, 2022 | 35.86 | 36.74 | 35.81 | 36.02 | 36.02 | 246,000 |
Jul 11, 2022 | 35.74 | 36.14 | 35.48 | 35.73 | 35.73 | 258,700 |
Jul 08, 2022 | 35.97 | 36.15 | 35.60 | 35.79 | 35.79 | 281,900 |
Jul 07, 2022 | 35.40 | 35.74 | 35.14 | 35.72 | 35.72 | 298,800 |
Jul 06, 2022 | 36.06 | 36.37 | 35.26 | 35.46 | 35.46 | 230,700 |
Jul 05, 2022 | 34.19 | 36.22 | 34.19 | 36.16 | 36.16 | 438,700 |
Jul 01, 2022 | 34.43 | 34.98 | 34.11 | 34.84 | 34.84 | 318,700 |
Jun 30, 2022 | 34.00 | 34.72 | 33.74 | 34.52 | 34.52 | 346,300 |
Jun 29, 2022 | 33.95 | 34.27 | 33.65 | 34.22 | 34.22 | 205,600 |
Jun 28, 2022 | 35.20 | 35.26 | 34.03 | 34.08 | 34.08 | 276,800 |
Jun 27, 2022 | 35.14 | 35.26 | 34.79 | 34.93 | 34.93 | 309,000 |
Jun 24, 2022 | 34.37 | 35.15 | 34.30 | 34.95 | 34.95 | 558,000 |
Jun 23, 2022 | 33.30 | 34.26 | 33.30 | 34.16 | 34.16 | 329,000 |
Jun 22, 2022 | 33.29 | 33.61 | 32.69 | 33.20 | 33.20 | 384,500 |
Jun 21, 2022 | 32.80 | 33.35 | 32.34 | 33.23 | 33.23 | 440,800 |
Jun 17, 2022 | 32.93 | 33.03 | 32.18 | 32.52 | 32.52 | 741,400 |
Jun 16, 2022 | 32.79 | 33.13 | 32.43 | 32.63 | 32.63 | 506,500 |
Jun 15, 2022 | 33.03 | 33.59 | 32.89 | 33.10 | 33.10 | 405,200 |
Jun 14, 2022 | 33.34 | 33.71 | 32.81 | 33.03 | 33.03 | 414,100 |
Jun 13, 2022 | 34.26 | 34.78 | 33.40 | 33.59 | 33.59 | 391,200 |
Jun 10, 2022 | 35.51 | 35.96 | 34.90 | 34.90 | 34.90 | 274,600 |
Jun 09, 2022 | 36.10 | 36.48 | 35.74 | 35.95 | 35.95 | 311,500 |
Jun 08, 2022 | 35.45 | 36.28 | 35.17 | 35.93 | 35.93 | 314,700 |
Jun 07, 2022 | 35.09 | 35.82 | 34.41 | 35.67 | 35.67 | 356,200 |
Jun 06, 2022 | 35.94 | 35.94 | 35.14 | 35.64 | 35.64 | 582,900 |
Jun 03, 2022 | 35.76 | 35.99 | 35.29 | 35.56 | 35.56 | 416,000 |
Jun 02, 2022 | 35.53 | 36.16 | 34.61 | 35.97 | 35.97 | 440,800 |
Jun 01, 2022 | 36.37 | 36.49 | 35.40 | 35.68 | 35.68 | 493,300 |
May 31, 2022 | 36.63 | 36.98 | 36.06 | 36.40 | 36.40 | 486,100 |
May 27, 2022 | 36.71 | 36.96 | 36.28 | 36.76 | 36.76 | 260,800 |
May 26, 2022 | 35.81 | 36.92 | 35.60 | 36.42 | 36.42 | 490,700 |
May 25, 2022 | 34.68 | 35.52 | 34.42 | 35.43 | 35.43 | 319,900 |
May 24, 2022 | 34.66 | 34.83 | 33.76 | 34.67 | 34.67 | 318,400 |
May 23, 2022 | 34.32 | 35.11 | 34.07 | 34.68 | 34.68 | 393,200 |
May 20, 2022 | 35.30 | 35.49 | 33.53 | 34.01 | 34.01 | 450,600 |
May 19, 2022 | 35.63 | 35.88 | 34.82 | 35.24 | 35.24 | 534,100 |
May 18, 2022 | 37.49 | 37.49 | 35.85 | 36.06 | 36.06 | 559,100 |
May 17, 2022 | 37.08 | 37.76 | 36.67 | 37.45 | 37.45 | 429,900 |
May 16, 2022 | 35.20 | 37.18 | 34.85 | 36.88 | 36.88 | 481,400 |
May 13, 2022 | 35.36 | 35.70 | 34.87 | 35.21 | 35.21 | 533,800 |
May 12, 2022 | 34.25 | 35.12 | 33.96 | 34.94 | 34.94 | 760,600 |
May 11, 2022 | 34.06 | 36.60 | 33.42 | 34.74 | 34.74 | 854,200 |
May 10, 2022 | 36.00 | 36.23 | 32.00 | 34.02 | 34.02 | 1,829,100 |
May 09, 2022 | 38.08 | 40.66 | 38.08 | 39.40 | 39.40 | 964,400 |
May 06, 2022 | 38.05 | 38.30 | 37.16 | 38.30 | 38.30 | 509,400 |
May 05, 2022 | 38.28 | 38.78 | 37.65 | 38.06 | 38.06 | 368,100 |
May 04, 2022 | 37.53 | 38.87 | 37.31 | 38.80 | 38.80 | 398,700 |
May 03, 2022 | 37.20 | 37.90 | 37.02 | 37.70 | 37.70 | 290,400 |
May 02, 2022 | 38.17 | 38.44 | 36.64 | 37.29 | 37.29 | 379,300 |
Apr 29, 2022 | 38.08 | 38.92 | 37.99 | 38.14 | 38.14 | 522,800 |
Apr 28, 2022 | 38.17 | 39.15 | 37.93 | 38.51 | 38.51 | 348,800 |
Apr 27, 2022 | 37.27 | 38.72 | 37.13 | 38.27 | 38.27 | 484,100 |
Apr 26, 2022 | 37.73 | 38.03 | 37.18 | 37.37 | 37.37 | 313,200 |
Apr 25, 2022 | 37.35 | 37.98 | 36.59 | 37.94 | 37.94 | 278,200 |
Apr 22, 2022 | 38.06 | 38.29 | 37.37 | 37.45 | 37.45 | 227,700 |
Apr 21, 2022 | 38.29 | 38.70 | 37.47 | 37.92 | 37.92 | 367,000 |
Apr 20, 2022 | 37.51 | 38.14 | 37.08 | 38.02 | 38.02 | 302,500 |
Apr 19, 2022 | 36.50 | 37.29 | 36.50 | 37.22 | 37.22 | 405,000 |
Apr 18, 2022 | 36.20 | 36.83 | 36.20 | 36.62 | 36.62 | 267,900 |
Apr 14, 2022 | 36.80 | 37.66 | 36.53 | 36.55 | 36.55 | 340,200 |
Apr 13, 2022 | 36.65 | 37.17 | 36.50 | 36.71 | 36.71 | 412,300 |
Apr 12, 2022 | 36.91 | 37.44 | 36.55 | 36.75 | 36.75 | 324,800 |
Apr 11, 2022 | 37.08 | 38.00 | 36.71 | 36.82 | 36.82 | 296,800 |
Apr 08, 2022 | 36.61 | 37.61 | 36.37 | 37.10 | 37.10 | 569,500 |
Apr 07, 2022 | 36.33 | 36.64 | 35.61 | 36.49 | 36.49 | 461,000 |
Apr 06, 2022 | 36.35 | 36.74 | 35.94 | 36.23 | 36.23 | 320,200 |
Apr 05, 2022 | 37.02 | 37.50 | 36.31 | 36.38 | 36.38 | 319,700 |
Apr 04, 2022 | 36.60 | 37.02 | 35.68 | 37.02 | 37.02 | 359,200 |
Apr 01, 2022 | 37.21 | 37.37 | 36.00 | 36.77 | 36.77 | 400,300 |
Mar 31, 2022 | 36.40 | 36.90 | 35.93 | 36.67 | 36.67 | 665,700 |
Mar 30, 2022 | 36.08 | 36.77 | 35.81 | 36.47 | 36.47 | 624,800 |
Mar 29, 2022 | 36.11 | 36.78 | 36.08 | 36.40 | 36.40 | 408,100 |
Mar 28, 2022 | 35.80 | 35.84 | 35.05 | 35.77 | 35.77 | 397,500 |
Mar 25, 2022 | 35.67 | 36.22 | 35.05 | 35.76 | 35.76 | 777,100 |
Mar 24, 2022 | 35.56 | 35.99 | 35.32 | 35.62 | 35.62 | 598,100 |
Mar 23, 2022 | 36.88 | 37.07 | 35.25 | 35.42 | 35.42 | 617,800 |
Mar 22, 2022 | 38.18 | 38.19 | 36.49 | 36.96 | 36.96 | 713,900 |
Mar 21, 2022 | 38.26 | 38.26 | 36.96 | 37.69 | 37.69 | 489,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |