Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 34.62 | 35.27 | 34.48 | 35.19 | 35.19 | 2,776,700 |
Aug 11, 2022 | 34.53 | 35.16 | 34.39 | 34.49 | 34.49 | 1,141,700 |
Aug 10, 2022 | 34.12 | 34.36 | 33.69 | 34.28 | 34.28 | 1,506,800 |
Aug 09, 2022 | 33.78 | 33.78 | 33.36 | 33.55 | 33.55 | 679,400 |
Aug 08, 2022 | 34.05 | 34.30 | 33.76 | 33.81 | 33.81 | 545,300 |
Aug 05, 2022 | 33.58 | 33.85 | 33.32 | 33.82 | 33.82 | 1,038,300 |
Aug 04, 2022 | 33.64 | 33.97 | 33.52 | 33.84 | 33.84 | 609,800 |
Aug 03, 2022 | 33.77 | 33.90 | 33.30 | 33.64 | 33.64 | 863,500 |
Aug 02, 2022 | 33.50 | 33.97 | 33.25 | 33.48 | 33.48 | 1,234,900 |
Aug 01, 2022 | 33.43 | 33.98 | 32.97 | 33.61 | 33.61 | 1,178,300 |
Jul 29, 2022 | 32.72 | 33.95 | 32.46 | 33.84 | 33.84 | 2,125,600 |
Jul 28, 2022 | 34.72 | 34.87 | 32.07 | 32.70 | 32.70 | 2,803,700 |
Jul 27, 2022 | 30.30 | 31.53 | 29.97 | 31.34 | 31.34 | 1,500,300 |
Jul 26, 2022 | 29.91 | 30.12 | 29.72 | 30.07 | 30.07 | 722,800 |
Jul 25, 2022 | 29.91 | 30.10 | 29.66 | 29.95 | 29.95 | 864,600 |
Jul 22, 2022 | 29.87 | 30.11 | 29.56 | 29.66 | 29.66 | 672,400 |
Jul 21, 2022 | 29.29 | 29.89 | 29.05 | 29.84 | 29.84 | 635,400 |
Jul 20, 2022 | 29.19 | 29.55 | 29.01 | 29.44 | 29.44 | 1,134,000 |
Jul 19, 2022 | 28.20 | 29.35 | 28.05 | 29.13 | 29.13 | 992,500 |
Jul 18, 2022 | 28.45 | 28.69 | 27.74 | 27.87 | 27.87 | 833,300 |
Jul 15, 2022 | 27.93 | 28.17 | 27.43 | 27.99 | 27.99 | 513,600 |
Jul 14, 2022 | 26.93 | 27.39 | 26.84 | 27.36 | 27.36 | 525,200 |
Jul 13, 2022 | 27.97 | 28.08 | 27.53 | 27.85 | 27.85 | 530,100 |
Jul 12, 2022 | 27.92 | 29.59 | 27.92 | 28.35 | 28.35 | 1,080,200 |
Jul 11, 2022 | 29.30 | 29.38 | 28.38 | 28.40 | 28.40 | 883,900 |
Jul 08, 2022 | 28.90 | 29.15 | 28.23 | 28.93 | 28.93 | 668,700 |
Jul 07, 2022 | 28.09 | 28.83 | 28.04 | 28.70 | 28.70 | 523,500 |
Jul 06, 2022 | 28.18 | 28.36 | 27.14 | 27.77 | 27.77 | 969,900 |
Jul 05, 2022 | 28.19 | 28.28 | 27.41 | 28.22 | 28.22 | 838,400 |
Jul 01, 2022 | 28.67 | 29.03 | 27.94 | 28.74 | 28.74 | 1,081,500 |
Jun 30, 2022 | 28.36 | 28.85 | 28.17 | 28.63 | 28.63 | 1,091,600 |
Jun 29, 2022 | 29.32 | 29.32 | 28.43 | 28.96 | 28.96 | 790,400 |
Jun 28, 2022 | 29.49 | 29.78 | 28.93 | 29.10 | 29.10 | 645,100 |
Jun 27, 2022 | 29.45 | 29.47 | 28.87 | 29.29 | 29.29 | 779,200 |
Jun 24, 2022 | 28.20 | 29.28 | 28.20 | 29.23 | 29.23 | 973,100 |
Jun 23, 2022 | 28.31 | 28.59 | 27.51 | 27.92 | 27.92 | 850,900 |
Jun 22, 2022 | 27.78 | 28.65 | 27.78 | 28.52 | 28.52 | 981,500 |
Jun 21, 2022 | 28.19 | 28.75 | 27.57 | 28.43 | 28.43 | 903,600 |
Jun 17, 2022 | 28.10 | 28.43 | 27.50 | 27.79 | 27.79 | 1,483,700 |
Jun 16, 2022 | 28.67 | 28.75 | 27.77 | 28.23 | 28.23 | 1,349,600 |
Jun 15, 2022 | 29.21 | 29.96 | 28.93 | 29.55 | 29.55 | 862,200 |
Jun 14, 2022 | 29.36 | 29.36 | 28.59 | 29.00 | 29.00 | 1,169,500 |
Jun 13, 2022 | 30.02 | 30.16 | 29.13 | 29.39 | 29.39 | 1,541,500 |
Jun 10, 2022 | 30.94 | 31.14 | 30.35 | 30.76 | 30.76 | 1,154,500 |
Jun 09, 2022 | 31.04 | 31.63 | 30.86 | 31.36 | 31.36 | 1,654,200 |
Jun 08, 2022 | 31.57 | 31.96 | 31.30 | 31.33 | 31.33 | 1,008,100 |
Jun 07, 2022 | 31.59 | 31.97 | 31.19 | 31.94 | 31.94 | 950,100 |
Jun 06, 2022 | 31.46 | 31.90 | 31.06 | 31.68 | 31.68 | 1,242,900 |
Jun 03, 2022 | 31.15 | 31.20 | 30.78 | 30.99 | 30.99 | 817,600 |
Jun 02, 2022 | 31.79 | 31.91 | 31.10 | 31.30 | 31.30 | 1,027,900 |
Jun 01, 2022 | 31.75 | 31.90 | 30.99 | 31.56 | 31.56 | 866,600 |
May 31, 2022 | 31.39 | 31.76 | 31.16 | 31.50 | 31.50 | 956,200 |
May 27, 2022 | 31.27 | 31.71 | 31.18 | 31.69 | 31.69 | 485,500 |
May 26, 2022 | 30.59 | 31.13 | 30.59 | 30.90 | 30.90 | 667,100 |
May 25, 2022 | 30.55 | 30.64 | 29.80 | 30.22 | 30.22 | 479,300 |
May 24, 2022 | 30.37 | 30.90 | 29.78 | 30.77 | 30.77 | 751,300 |
May 23, 2022 | 30.49 | 30.82 | 30.32 | 30.47 | 30.47 | 552,700 |
May 20, 2022 | 30.40 | 30.55 | 29.42 | 30.13 | 30.13 | 764,200 |
May 19, 2022 | 30.11 | 30.57 | 29.69 | 30.18 | 30.18 | 781,800 |
May 18, 2022 | 31.05 | 31.37 | 30.31 | 30.41 | 30.41 | 1,173,400 |
May 17, 2022 | 31.14 | 31.59 | 30.82 | 31.52 | 31.52 | 808,800 |
May 16, 2022 | 29.75 | 30.39 | 29.56 | 30.30 | 30.30 | 564,800 |
May 13, 2022 | 29.26 | 29.85 | 29.26 | 29.85 | 29.85 | 938,700 |
May 12, 2022 | 29.04 | 29.35 | 28.39 | 29.12 | 29.12 | 1,022,500 |
May 11, 2022 | 28.75 | 29.68 | 28.49 | 29.12 | 29.12 | 1,346,000 |
May 10, 2022 | 30.18 | 30.32 | 28.42 | 28.72 | 28.72 | 1,746,600 |
May 09, 2022 | 30.67 | 30.67 | 29.67 | 29.88 | 29.88 | 1,527,700 |
May 06, 2022 | 31.52 | 31.52 | 30.52 | 31.24 | 31.24 | 1,111,200 |
May 05, 2022 | 32.44 | 32.64 | 31.13 | 31.65 | 31.65 | 1,508,700 |
May 04, 2022 | 30.87 | 33.12 | 30.28 | 32.90 | 32.90 | 1,973,400 |
May 03, 2022 | 30.11 | 32.68 | 29.06 | 31.35 | 31.35 | 2,991,800 |
May 02, 2022 | 32.56 | 33.62 | 32.27 | 32.87 | 32.87 | 1,596,500 |
Apr 29, 2022 | 33.54 | 33.85 | 32.64 | 32.71 | 32.71 | 953,200 |
Apr 28, 2022 | 33.29 | 33.76 | 32.41 | 33.61 | 33.61 | 847,000 |
Apr 27, 2022 | 32.74 | 33.80 | 32.58 | 33.15 | 33.15 | 980,600 |
Apr 26, 2022 | 33.67 | 33.90 | 32.79 | 32.83 | 32.83 | 1,087,100 |
Apr 25, 2022 | 34.47 | 34.74 | 33.20 | 33.99 | 33.99 | 1,389,300 |
Apr 22, 2022 | 36.10 | 36.36 | 34.90 | 34.92 | 34.92 | 698,800 |
Apr 21, 2022 | 37.33 | 37.34 | 36.29 | 36.39 | 36.39 | 655,900 |
Apr 20, 2022 | 37.37 | 37.59 | 36.90 | 36.96 | 36.96 | 1,133,400 |
Apr 19, 2022 | 36.52 | 37.10 | 36.39 | 37.08 | 37.08 | 1,132,700 |
Apr 18, 2022 | 36.02 | 36.73 | 35.74 | 36.52 | 36.52 | 978,000 |
Apr 14, 2022 | 35.65 | 35.99 | 35.53 | 35.71 | 35.71 | 924,000 |
Apr 13, 2022 | 35.59 | 35.96 | 35.33 | 35.82 | 35.82 | 803,100 |
Apr 12, 2022 | 34.83 | 35.77 | 34.70 | 35.45 | 35.45 | 1,185,800 |
Apr 11, 2022 | 35.55 | 35.64 | 34.27 | 34.60 | 34.60 | 1,386,400 |
Apr 08, 2022 | 36.58 | 36.60 | 35.38 | 35.62 | 35.62 | 1,882,700 |
Apr 07, 2022 | 35.64 | 36.69 | 35.38 | 36.60 | 36.60 | 2,021,600 |
Apr 06, 2022 | 35.27 | 35.66 | 34.94 | 35.53 | 35.53 | 1,526,900 |
Apr 05, 2022 | 35.88 | 36.09 | 35.35 | 35.56 | 35.56 | 2,442,900 |
Apr 04, 2022 | 36.08 | 36.15 | 35.61 | 35.83 | 35.83 | 1,945,300 |
Apr 01, 2022 | 36.08 | 36.38 | 35.91 | 36.16 | 36.16 | 1,868,300 |
Mar 31, 2022 | 35.18 | 36.03 | 35.06 | 35.90 | 35.90 | 1,913,700 |
Mar 30, 2022 | 35.40 | 36.31 | 35.02 | 35.42 | 35.42 | 2,253,100 |
Mar 29, 2022 | 34.95 | 35.35 | 33.97 | 35.24 | 35.24 | 3,618,700 |
Mar 28, 2022 | 34.98 | 35.06 | 34.42 | 34.86 | 34.86 | 2,215,300 |
Mar 25, 2022 | 34.08 | 35.08 | 34.08 | 35.07 | 35.07 | 948,400 |
Mar 24, 2022 | 34.06 | 34.32 | 33.76 | 34.09 | 34.09 | 1,185,400 |
Mar 23, 2022 | 34.11 | 34.36 | 33.78 | 34.28 | 34.28 | 1,254,000 |
Mar 22, 2022 | 34.81 | 35.11 | 34.01 | 34.25 | 34.25 | 1,413,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |