Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 32.83 | 35.00 | 32.83 | 34.34 | 34.34 | 7,900 |
Aug 04, 2022 | 34.25 | 34.25 | 32.98 | 33.05 | 33.05 | 5,000 |
Aug 03, 2022 | 33.98 | 34.74 | 33.70 | 34.25 | 34.25 | 3,600 |
Aug 02, 2022 | 33.70 | 35.29 | 33.25 | 33.25 | 33.25 | 5,400 |
Aug 01, 2022 | 34.12 | 35.46 | 33.15 | 34.10 | 34.10 | 4,400 |
Jul 29, 2022 | 35.45 | 35.45 | 33.99 | 33.99 | 33.99 | 800 |
Jul 28, 2022 | 32.50 | 35.64 | 32.34 | 34.13 | 34.13 | 10,400 |
Jul 27, 2022 | 32.35 | 32.60 | 32.34 | 32.50 | 32.50 | 2,700 |
Jul 26, 2022 | 32.48 | 33.58 | 32.00 | 32.42 | 32.42 | 9,600 |
Jul 25, 2022 | 32.09 | 33.14 | 31.97 | 33.00 | 33.00 | 4,700 |
Jul 22, 2022 | 31.97 | 33.58 | 31.32 | 32.49 | 32.49 | 8,400 |
Jul 21, 2022 | 31.73 | 32.89 | 30.59 | 31.34 | 31.34 | 7,400 |
Jul 20, 2022 | 33.06 | 33.06 | 32.05 | 32.15 | 32.15 | 4,200 |
Jul 19, 2022 | 30.59 | 33.95 | 30.59 | 32.70 | 32.70 | 9,300 |
Jul 18, 2022 | 30.50 | 30.82 | 30.49 | 30.59 | 30.59 | 2,000 |
Jul 15, 2022 | 29.40 | 31.04 | 28.44 | 29.75 | 29.75 | 7,300 |
Jul 14, 2022 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 700 |
Jul 13, 2022 | 27.81 | 29.39 | 27.81 | 28.33 | 28.33 | 11,300 |
Jul 12, 2022 | 27.39 | 29.78 | 27.00 | 28.58 | 28.58 | 13,200 |
Jul 11, 2022 | 27.00 | 29.89 | 26.66 | 27.78 | 27.78 | 12,400 |
Jul 08, 2022 | 26.30 | 27.67 | 26.11 | 27.10 | 27.10 | 5,900 |
Jul 07, 2022 | 25.01 | 27.79 | 25.01 | 25.51 | 25.51 | 7,200 |
Jul 06, 2022 | 25.52 | 26.97 | 25.17 | 26.11 | 26.11 | 10,900 |
Jul 05, 2022 | 25.00 | 26.14 | 23.82 | 26.14 | 26.14 | 15,100 |
Jul 01, 2022 | 25.39 | 27.30 | 25.12 | 25.36 | 25.36 | 11,600 |
Jun 30, 2022 | 24.99 | 25.94 | 24.40 | 25.07 | 25.07 | 13,400 |
Jun 29, 2022 | 25.91 | 27.45 | 25.06 | 25.77 | 25.77 | 19,500 |
Jun 28, 2022 | 26.78 | 27.60 | 25.80 | 26.10 | 26.10 | 8,300 |
Jun 27, 2022 | 26.38 | 27.64 | 26.00 | 26.00 | 26.00 | 15,300 |
Jun 24, 2022 | 25.45 | 26.20 | 25.20 | 25.89 | 25.89 | 9,000 |
Jun 23, 2022 | 24.30 | 25.35 | 24.25 | 24.88 | 24.88 | 5,000 |
Jun 22, 2022 | 25.40 | 25.71 | 23.37 | 23.95 | 23.95 | 14,800 |
Jun 21, 2022 | 26.45 | 27.30 | 25.55 | 25.55 | 25.55 | 4,700 |
Jun 17, 2022 | 28.21 | 28.21 | 25.04 | 25.04 | 25.04 | 17,900 |
Jun 16, 2022 | 31.74 | 31.90 | 28.10 | 28.10 | 28.10 | 11,800 |
Jun 15, 2022 | 33.33 | 33.41 | 31.02 | 31.34 | 31.34 | 11,700 |
Jun 14, 2022 | 33.63 | 34.20 | 32.82 | 33.00 | 33.00 | 6,100 |
Jun 13, 2022 | 34.50 | 35.54 | 33.02 | 33.02 | 33.02 | 8,000 |
Jun 10, 2022 | 37.49 | 37.49 | 35.06 | 35.06 | 35.06 | 7,200 |
Jun 09, 2022 | 38.50 | 39.27 | 37.50 | 37.50 | 37.50 | 3,900 |
Jun 08, 2022 | 40.18 | 40.59 | 37.14 | 37.60 | 37.60 | 10,800 |
Jun 07, 2022 | 39.70 | 39.70 | 37.32 | 38.99 | 38.99 | 7,900 |
Jun 06, 2022 | 40.00 | 41.36 | 37.01 | 37.84 | 37.84 | 9,600 |
Jun 03, 2022 | 40.67 | 40.67 | 39.47 | 39.77 | 39.77 | 6,200 |
Jun 02, 2022 | 38.59 | 41.87 | 38.59 | 41.87 | 41.87 | 6,800 |
Jun 01, 2022 | 37.88 | 38.95 | 37.21 | 38.50 | 38.50 | 6,500 |
May 31, 2022 | 36.76 | 38.00 | 36.30 | 38.00 | 38.00 | 5,200 |
May 27, 2022 | 35.12 | 36.91 | 35.12 | 36.10 | 36.10 | 8,100 |
May 26, 2022 | 35.64 | 36.95 | 34.82 | 35.43 | 35.43 | 8,400 |
May 25, 2022 | 34.88 | 34.88 | 34.83 | 34.83 | 34.83 | 1,500 |
May 24, 2022 | 35.40 | 35.40 | 34.50 | 34.50 | 34.50 | 2,100 |
May 23, 2022 | 36.24 | 38.39 | 35.30 | 35.44 | 35.44 | 13,900 |
May 20, 2022 | 37.54 | 37.56 | 36.08 | 36.08 | 36.08 | 8,800 |
May 19, 2022 | 32.50 | 37.85 | 32.50 | 37.16 | 37.16 | 27,200 |
May 18, 2022 | 35.55 | 36.77 | 35.55 | 35.58 | 35.58 | 5,100 |
May 17, 2022 | 35.26 | 36.71 | 35.00 | 36.25 | 36.25 | 11,600 |
May 16, 2022 | 33.38 | 35.69 | 32.50 | 35.00 | 35.00 | 27,700 |
May 13, 2022 | 33.50 | 35.70 | 32.70 | 33.60 | 33.60 | 34,900 |
May 12, 2022 | 32.81 | 33.75 | 31.64 | 32.20 | 32.20 | 19,100 |
May 11, 2022 | 38.76 | 38.76 | 33.00 | 33.40 | 33.40 | 20,800 |
May 10, 2022 | 38.95 | 40.79 | 38.50 | 39.58 | 39.58 | 10,700 |
May 09, 2022 | 39.50 | 40.81 | 38.00 | 40.60 | 40.60 | 13,800 |
May 06, 2022 | 40.99 | 41.00 | 39.90 | 39.90 | 39.90 | 2,600 |
May 05, 2022 | 41.61 | 41.85 | 39.70 | 40.64 | 40.64 | 6,500 |
May 04, 2022 | 39.80 | 42.31 | 39.80 | 42.31 | 42.31 | 9,000 |
May 03, 2022 | 41.00 | 41.00 | 37.60 | 40.90 | 40.90 | 2,000 |
May 02, 2022 | 37.90 | 40.08 | 37.90 | 40.08 | 40.08 | 6,500 |
Apr 29, 2022 | 39.30 | 39.97 | 38.00 | 38.20 | 38.20 | 15,700 |
Apr 28, 2022 | 38.26 | 40.17 | 38.15 | 39.10 | 39.10 | 28,500 |
Apr 27, 2022 | 38.50 | 38.67 | 37.76 | 37.76 | 37.76 | 4,200 |
Apr 26, 2022 | 36.55 | 39.05 | 36.55 | 38.27 | 38.27 | 13,700 |
Apr 25, 2022 | 38.37 | 39.48 | 37.00 | 37.71 | 37.71 | 10,100 |
Apr 22, 2022 | 39.06 | 40.20 | 38.14 | 38.50 | 38.50 | 8,300 |
Apr 21, 2022 | 41.90 | 41.90 | 39.50 | 39.69 | 39.69 | 7,800 |
Apr 20, 2022 | 39.85 | 41.79 | 39.70 | 41.50 | 41.50 | 15,300 |
Apr 19, 2022 | 38.92 | 39.60 | 38.70 | 39.60 | 39.60 | 7,100 |
Apr 18, 2022 | 39.15 | 40.30 | 38.60 | 38.82 | 38.82 | 17,300 |
Apr 14, 2022 | 38.93 | 39.48 | 38.70 | 39.00 | 39.00 | 10,900 |
Apr 13, 2022 | 39.76 | 40.00 | 37.92 | 39.28 | 39.28 | 2,800 |
Apr 12, 2022 | 40.03 | 40.03 | 38.31 | 38.31 | 38.31 | 4,900 |
Apr 11, 2022 | 38.79 | 38.79 | 38.24 | 38.59 | 38.59 | 1,300 |
Apr 08, 2022 | 38.80 | 38.80 | 38.22 | 38.79 | 38.79 | 1,700 |
Apr 07, 2022 | 39.79 | 39.79 | 39.00 | 39.00 | 39.00 | 700 |
Apr 06, 2022 | 40.54 | 41.20 | 38.20 | 38.85 | 38.85 | 5,800 |
Apr 05, 2022 | 41.02 | 42.17 | 40.24 | 42.17 | 42.17 | 3,900 |
Apr 04, 2022 | 42.60 | 43.20 | 41.80 | 42.20 | 42.20 | 5,300 |
Apr 01, 2022 | 42.68 | 43.87 | 41.33 | 43.00 | 43.00 | 5,300 |
Mar 31, 2022 | 43.50 | 43.96 | 41.74 | 43.88 | 43.88 | 3,400 |
Mar 30, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1,500 |
Mar 29, 2022 | 44.76 | 45.00 | 44.00 | 44.07 | 44.07 | 6,700 |
Mar 28, 2022 | 41.28 | 44.40 | 41.28 | 44.33 | 44.33 | 10,700 |
Mar 25, 2022 | 41.46 | 41.97 | 40.27 | 41.97 | 41.97 | 2,900 |
Mar 24, 2022 | 41.15 | 42.20 | 41.15 | 41.86 | 41.86 | 4,100 |
Mar 23, 2022 | 42.50 | 42.75 | 40.25 | 41.68 | 41.68 | 7,600 |
Mar 22, 2022 | 44.35 | 44.35 | 41.95 | 41.95 | 41.95 | 2,800 |
Mar 21, 2022 | 43.83 | 44.71 | 40.04 | 43.03 | 43.03 | 13,100 |
Mar 18, 2022 | 44.46 | 44.88 | 42.01 | 42.50 | 42.50 | 18,000 |
Mar 17, 2022 | 40.52 | 44.46 | 40.52 | 43.87 | 43.87 | 20,600 |
Mar 16, 2022 | 37.55 | 40.92 | 37.55 | 40.52 | 40.52 | 27,500 |
Mar 15, 2022 | 36.03 | 37.60 | 36.03 | 37.01 | 37.01 | 11,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |