Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 40.00 | 41.43 | 39.15 | 40.74 | 40.74 | 5,062,800 |
Aug 11, 2022 | 40.91 | 41.97 | 39.35 | 39.45 | 39.45 | 5,140,500 |
Aug 10, 2022 | 42.00 | 42.00 | 38.63 | 40.53 | 40.53 | 5,434,700 |
Aug 09, 2022 | 42.14 | 43.19 | 39.00 | 40.37 | 40.37 | 6,954,200 |
Aug 08, 2022 | 41.29 | 47.99 | 40.75 | 43.45 | 43.45 | 17,987,100 |
Aug 05, 2022 | 37.37 | 40.43 | 36.56 | 40.02 | 40.02 | 8,082,600 |
Aug 04, 2022 | 38.34 | 39.89 | 37.89 | 38.36 | 38.36 | 5,421,500 |
Aug 03, 2022 | 36.22 | 38.01 | 36.00 | 37.93 | 37.93 | 5,186,500 |
Aug 02, 2022 | 35.90 | 36.80 | 35.12 | 35.84 | 35.84 | 4,697,100 |
Aug 01, 2022 | 33.80 | 35.71 | 33.77 | 34.78 | 34.78 | 4,196,600 |
Jul 29, 2022 | 33.68 | 34.79 | 33.06 | 34.01 | 34.01 | 3,974,900 |
Jul 28, 2022 | 33.39 | 34.43 | 32.66 | 33.84 | 33.84 | 3,207,400 |
Jul 27, 2022 | 32.96 | 34.12 | 32.16 | 33.78 | 33.78 | 4,251,200 |
Jul 26, 2022 | 32.87 | 33.31 | 32.10 | 32.43 | 32.43 | 4,866,100 |
Jul 25, 2022 | 35.00 | 35.51 | 33.25 | 33.98 | 33.98 | 5,686,300 |
Jul 22, 2022 | 36.88 | 38.70 | 34.93 | 35.78 | 35.78 | 10,060,200 |
Jul 22, 2022 | 4:1 Stock Split | |||||
Jul 21, 2022 | 39.93 | 40.00 | 37.29 | 38.37 | 38.37 | 9,277,600 |
Jul 20, 2022 | 38.50 | 40.41 | 38.35 | 39.69 | 39.69 | 11,400,400 |
Jul 19, 2022 | 37.44 | 39.21 | 36.59 | 37.92 | 37.92 | 12,828,000 |
Jul 18, 2022 | 36.25 | 37.40 | 35.78 | 36.66 | 36.66 | 11,155,200 |
Jul 15, 2022 | 34.86 | 35.59 | 33.51 | 35.41 | 35.41 | 9,832,400 |
Jul 14, 2022 | 34.80 | 37.99 | 34.05 | 34.05 | 34.05 | 20,970,400 |
Jul 13, 2022 | 33.75 | 36.34 | 33.75 | 35.32 | 35.32 | 13,703,600 |
Jul 12, 2022 | 32.70 | 35.65 | 31.82 | 34.28 | 34.28 | 16,899,600 |
Jul 11, 2022 | 32.14 | 32.94 | 31.16 | 32.52 | 32.52 | 7,532,800 |
Jul 08, 2022 | 31.67 | 33.17 | 30.63 | 32.13 | 32.13 | 13,199,600 |
Jul 07, 2022 | 31.12 | 33.88 | 30.45 | 33.78 | 33.78 | 30,313,600 |
Jul 06, 2022 | 30.17 | 30.57 | 28.34 | 29.36 | 29.36 | 9,988,800 |
Jul 05, 2022 | 30.38 | 30.62 | 29.75 | 30.06 | 30.06 | 6,036,000 |
Jul 01, 2022 | 30.28 | 31.29 | 29.82 | 30.85 | 30.85 | 6,617,200 |
Jun 30, 2022 | 29.84 | 31.65 | 29.44 | 30.58 | 30.58 | 6,718,800 |
Jun 29, 2022 | 30.39 | 31.62 | 29.90 | 30.72 | 30.72 | 6,826,400 |
Jun 28, 2022 | 32.75 | 32.83 | 30.57 | 31.09 | 31.09 | 6,610,000 |
Jun 27, 2022 | 34.12 | 34.26 | 31.83 | 32.42 | 32.42 | 9,745,600 |
Jun 24, 2022 | 35.75 | 37.09 | 32.88 | 33.80 | 33.80 | 16,995,600 |
Jun 23, 2022 | 35.41 | 36.00 | 34.18 | 35.51 | 35.51 | 6,682,800 |
Jun 22, 2022 | 34.67 | 36.18 | 34.11 | 34.62 | 34.62 | 7,838,000 |
Jun 21, 2022 | 34.56 | 36.35 | 33.88 | 35.07 | 35.07 | 12,512,400 |
Jun 17, 2022 | 31.72 | 33.97 | 31.58 | 33.78 | 33.78 | 12,340,800 |
Jun 16, 2022 | 31.24 | 32.32 | 30.15 | 31.43 | 31.43 | 9,995,200 |
Jun 15, 2022 | 31.24 | 32.99 | 30.91 | 32.32 | 32.32 | 10,764,400 |
Jun 14, 2022 | 29.39 | 32.00 | 29.02 | 31.54 | 31.54 | 12,739,200 |
Jun 13, 2022 | 30.13 | 31.14 | 28.58 | 29.56 | 29.56 | 13,792,800 |
Jun 10, 2022 | 31.50 | 32.98 | 30.78 | 32.27 | 32.27 | 11,820,000 |
Jun 09, 2022 | 34.70 | 34.97 | 31.83 | 32.24 | 32.24 | 13,114,400 |
Jun 08, 2022 | 35.35 | 38.25 | 33.96 | 34.68 | 34.68 | 24,473,600 |
Jun 07, 2022 | 32.50 | 37.47 | 31.58 | 36.63 | 36.63 | 24,967,600 |
Jun 06, 2022 | 33.83 | 34.03 | 31.76 | 32.03 | 32.03 | 9,532,800 |
Jun 03, 2022 | 32.50 | 34.53 | 31.06 | 33.42 | 33.42 | 18,234,400 |
Jun 02, 2022 | 29.75 | 34.13 | 28.89 | 33.50 | 33.50 | 27,918,800 |
Jun 01, 2022 | 30.70 | 32.40 | 29.25 | 30.35 | 30.35 | 14,991,600 |
May 31, 2022 | 34.30 | 34.98 | 30.13 | 31.18 | 31.18 | 19,084,400 |
May 27, 2022 | 35.25 | 35.92 | 31.75 | 34.30 | 34.30 | 30,045,200 |
May 26, 2022 | 29.00 | 37.12 | 28.67 | 32.12 | 32.12 | 57,892,400 |
May 25, 2022 | 22.53 | 28.87 | 22.53 | 28.79 | 28.79 | 40,060,000 |
May 24, 2022 | 23.51 | 23.55 | 21.67 | 22.29 | 22.29 | 8,879,600 |
May 23, 2022 | 24.14 | 24.32 | 22.88 | 24.03 | 24.03 | 6,994,000 |
May 20, 2022 | 24.95 | 25.60 | 22.44 | 23.92 | 23.92 | 9,972,000 |
May 19, 2022 | 22.81 | 25.50 | 22.54 | 24.80 | 24.80 | 12,720,400 |
May 18, 2022 | 24.09 | 24.96 | 22.54 | 22.87 | 22.87 | 11,560,000 |
May 17, 2022 | 23.48 | 25.09 | 22.80 | 25.09 | 25.09 | 10,444,800 |
May 16, 2022 | 24.70 | 24.80 | 22.69 | 22.95 | 22.95 | 11,582,000 |
May 13, 2022 | 24.75 | 26.69 | 23.76 | 24.60 | 24.60 | 23,930,800 |
May 12, 2022 | 20.76 | 27.01 | 19.44 | 22.39 | 22.39 | 40,139,600 |
May 11, 2022 | 23.37 | 23.82 | 20.00 | 20.33 | 20.33 | 16,681,200 |
May 10, 2022 | 25.75 | 26.51 | 22.00 | 23.38 | 23.38 | 16,603,200 |
May 09, 2022 | 27.69 | 27.69 | 24.52 | 24.70 | 24.70 | 13,264,800 |
May 06, 2022 | 29.32 | 30.14 | 27.56 | 28.67 | 28.67 | 7,161,600 |
May 05, 2022 | 30.99 | 31.17 | 28.78 | 29.78 | 29.78 | 7,015,600 |
May 04, 2022 | 29.80 | 31.94 | 28.93 | 31.77 | 31.77 | 6,651,200 |
May 03, 2022 | 29.62 | 31.11 | 28.60 | 30.11 | 30.11 | 7,312,800 |
May 02, 2022 | 30.91 | 31.35 | 28.17 | 29.89 | 29.89 | 10,172,000 |
Apr 29, 2022 | 31.83 | 32.72 | 30.75 | 31.27 | 31.27 | 5,143,600 |
Apr 28, 2022 | 32.57 | 33.15 | 30.13 | 32.33 | 32.33 | 7,070,000 |
Apr 27, 2022 | 31.82 | 33.17 | 31.15 | 32.46 | 32.46 | 5,223,600 |
Apr 26, 2022 | 33.91 | 34.20 | 31.54 | 31.90 | 31.90 | 6,182,800 |
Apr 25, 2022 | 33.85 | 34.93 | 33.32 | 33.99 | 33.99 | 6,139,200 |
Apr 22, 2022 | 35.64 | 36.58 | 33.89 | 34.56 | 34.56 | 6,278,400 |
Apr 21, 2022 | 37.50 | 38.28 | 34.98 | 35.39 | 35.39 | 6,737,600 |
Apr 20, 2022 | 38.00 | 38.08 | 36.66 | 37.21 | 37.21 | 4,648,000 |
Apr 19, 2022 | 35.71 | 38.24 | 34.97 | 38.12 | 38.12 | 9,416,800 |
Apr 18, 2022 | 37.50 | 37.81 | 34.31 | 35.37 | 35.37 | 9,871,200 |
Apr 14, 2022 | 37.32 | 39.13 | 36.81 | 37.69 | 37.69 | 10,002,400 |
Apr 13, 2022 | 36.03 | 38.03 | 35.51 | 37.67 | 37.67 | 8,032,800 |
Apr 12, 2022 | 36.63 | 38.06 | 35.42 | 36.22 | 36.22 | 7,996,400 |
Apr 11, 2022 | 35.76 | 37.06 | 35.15 | 36.73 | 36.73 | 9,812,000 |
Apr 08, 2022 | 37.27 | 37.68 | 35.51 | 36.55 | 36.55 | 10,371,600 |
Apr 07, 2022 | 38.53 | 39.17 | 35.39 | 37.50 | 37.50 | 15,311,200 |
Apr 06, 2022 | 37.75 | 39.82 | 37.42 | 39.16 | 39.16 | 16,268,000 |
Apr 05, 2022 | 42.00 | 42.11 | 38.00 | 38.40 | 38.40 | 15,825,200 |
Apr 04, 2022 | 41.74 | 43.31 | 39.13 | 42.68 | 42.68 | 18,519,200 |
Apr 01, 2022 | 47.22 | 47.44 | 38.81 | 41.25 | 41.25 | 52,758,400 |
Mar 31, 2022 | 40.78 | 43.94 | 39.63 | 41.65 | 41.65 | 44,968,800 |
Mar 30, 2022 | 43.75 | 45.83 | 41.25 | 41.71 | 41.71 | 36,676,800 |
Mar 29, 2022 | 47.06 | 49.85 | 40.75 | 44.97 | 44.97 | 72,046,000 |
Mar 28, 2022 | 37.99 | 47.71 | 37.88 | 47.40 | 47.40 | 65,266,000 |
Mar 25, 2022 | 35.01 | 39.54 | 34.55 | 37.99 | 37.99 | 53,535,600 |
Mar 24, 2022 | 33.50 | 35.87 | 31.69 | 35.60 | 35.60 | 36,400,800 |
Mar 23, 2022 | 32.50 | 37.73 | 31.64 | 35.25 | 35.25 | 98,399,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |