Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 35.85 | 36.56 | 35.65 | 35.79 | 35.79 | 1,477,500 |
Aug 18, 2022 | 35.26 | 36.31 | 35.26 | 36.31 | 36.31 | 1,981,600 |
Aug 17, 2022 | 33.63 | 35.88 | 33.45 | 34.86 | 34.86 | 1,745,300 |
Aug 16, 2022 | 34.32 | 34.79 | 33.45 | 34.00 | 34.00 | 1,495,200 |
Aug 15, 2022 | 32.60 | 33.79 | 31.71 | 33.78 | 33.78 | 3,884,000 |
Aug 12, 2022 | 34.20 | 34.96 | 34.09 | 34.73 | 34.73 | 1,892,900 |
Aug 11, 2022 | 33.00 | 34.79 | 32.58 | 34.66 | 34.66 | 2,143,600 |
Aug 10, 2022 | 31.95 | 32.73 | 30.78 | 32.42 | 32.42 | 2,207,800 |
Aug 09, 2022 | 30.69 | 32.18 | 30.56 | 31.88 | 31.88 | 2,845,300 |
Aug 08, 2022 | 30.30 | 30.37 | 29.30 | 30.10 | 30.10 | 2,066,800 |
Aug 05, 2022 | 28.89 | 30.71 | 28.84 | 30.06 | 30.06 | 2,615,800 |
Aug 04, 2022 | 32.70 | 33.10 | 28.98 | 29.27 | 29.27 | 2,916,200 |
Aug 03, 2022 | 34.00 | 34.89 | 32.19 | 32.62 | 32.62 | 2,800,000 |
Aug 02, 2022 | 32.33 | 33.99 | 31.93 | 33.33 | 33.33 | 2,255,200 |
Aug 01, 2022 | 32.79 | 33.63 | 32.01 | 32.52 | 32.52 | 3,349,400 |
Jul 29, 2022 | 32.26 | 33.70 | 32.00 | 33.35 | 33.35 | 3,519,900 |
Jul 28, 2022 | 31.97 | 33.61 | 29.68 | 31.38 | 31.38 | 4,704,700 |
Jul 27, 2022 | 29.29 | 31.67 | 29.15 | 31.14 | 31.14 | 3,031,300 |
Jul 26, 2022 | 29.87 | 30.22 | 28.47 | 28.88 | 28.88 | 2,380,300 |
Jul 25, 2022 | 26.97 | 29.16 | 26.52 | 29.14 | 29.14 | 2,590,400 |
Jul 22, 2022 | 26.55 | 27.13 | 26.26 | 26.41 | 26.41 | 2,432,300 |
Jul 21, 2022 | 27.37 | 27.78 | 25.21 | 26.42 | 26.42 | 3,647,700 |
Jul 20, 2022 | 28.08 | 28.77 | 27.36 | 28.60 | 28.60 | 1,932,600 |
Jul 19, 2022 | 27.35 | 28.53 | 27.23 | 28.29 | 28.29 | 1,755,100 |
Jul 18, 2022 | 28.19 | 28.74 | 27.54 | 27.73 | 27.73 | 1,530,400 |
Jul 15, 2022 | 27.33 | 27.63 | 26.50 | 27.49 | 27.49 | 2,155,500 |
Jul 14, 2022 | 25.76 | 26.52 | 24.63 | 26.51 | 26.51 | 2,563,700 |
Jul 13, 2022 | 27.30 | 28.20 | 26.76 | 26.84 | 26.84 | 2,378,600 |
Jul 12, 2022 | 26.82 | 28.46 | 26.61 | 27.83 | 27.83 | 3,382,700 |
Jul 11, 2022 | 28.10 | 28.63 | 27.48 | 28.30 | 28.30 | 1,471,400 |
Jul 08, 2022 | 29.54 | 29.65 | 27.86 | 28.61 | 28.61 | 1,608,100 |
Jul 07, 2022 | 28.30 | 29.12 | 27.95 | 28.78 | 28.78 | 2,281,600 |
Jul 06, 2022 | 27.91 | 28.47 | 26.59 | 27.27 | 27.27 | 3,439,200 |
Jul 05, 2022 | 29.75 | 29.85 | 27.47 | 28.27 | 28.27 | 3,329,200 |
Jul 01, 2022 | 29.67 | 30.87 | 28.68 | 30.66 | 30.66 | 3,557,300 |
Jun 30, 2022 | 30.70 | 31.20 | 28.67 | 29.02 | 29.02 | 5,174,900 |
Jun 29, 2022 | 34.40 | 34.78 | 31.47 | 31.79 | 31.79 | 2,910,800 |
Jun 28, 2022 | 34.10 | 34.74 | 33.05 | 34.06 | 34.06 | 2,864,000 |
Jun 27, 2022 | 31.24 | 33.42 | 30.68 | 33.12 | 33.12 | 2,998,800 |
Jun 24, 2022 | 31.47 | 32.76 | 29.94 | 30.26 | 30.26 | 6,320,100 |
Jun 23, 2022 | 34.38 | 34.48 | 30.16 | 30.81 | 30.81 | 4,078,400 |
Jun 22, 2022 | 33.45 | 35.37 | 32.88 | 33.80 | 33.80 | 3,334,200 |
Jun 21, 2022 | 35.20 | 37.29 | 34.25 | 35.66 | 35.66 | 4,506,800 |
Jun 17, 2022 | 35.20 | 35.68 | 31.76 | 32.98 | 32.98 | 9,194,900 |
Jun 16, 2022 | 36.17 | 36.81 | 34.39 | 35.09 | 35.09 | 4,172,100 |
Jun 15, 2022 | 38.55 | 39.31 | 36.51 | 37.59 | 37.59 | 3,524,800 |
Jun 14, 2022 | 40.18 | 41.55 | 37.82 | 38.92 | 38.92 | 3,884,000 |
Jun 13, 2022 | 38.40 | 39.36 | 37.16 | 37.53 | 37.53 | 3,405,300 |
Jun 10, 2022 | 41.34 | 41.59 | 39.41 | 40.33 | 40.33 | 3,695,800 |
Jun 09, 2022 | 41.78 | 43.37 | 41.17 | 42.00 | 42.00 | 3,808,400 |
Jun 08, 2022 | 43.75 | 44.12 | 41.59 | 41.86 | 41.86 | 4,720,500 |
Jun 07, 2022 | 40.10 | 43.74 | 40.09 | 43.74 | 43.74 | 5,692,800 |
Jun 06, 2022 | 39.45 | 41.40 | 38.92 | 40.30 | 40.30 | 5,994,100 |
Jun 03, 2022 | 35.56 | 38.75 | 35.47 | 38.54 | 38.54 | 4,557,600 |
Jun 02, 2022 | 34.22 | 35.66 | 33.94 | 35.48 | 35.48 | 4,270,200 |
Jun 01, 2022 | 33.71 | 34.64 | 33.29 | 34.42 | 34.42 | 4,012,500 |
May 31, 2022 | 33.49 | 34.70 | 32.69 | 33.20 | 33.20 | 3,841,300 |
May 27, 2022 | 31.33 | 32.99 | 31.12 | 32.94 | 32.94 | 1,739,600 |
May 26, 2022 | 32.20 | 32.49 | 30.88 | 31.35 | 31.35 | 1,519,300 |
May 25, 2022 | 30.44 | 31.79 | 30.44 | 31.62 | 31.62 | 1,749,100 |
May 24, 2022 | 29.67 | 30.67 | 29.17 | 30.41 | 30.41 | 1,745,100 |
May 23, 2022 | 31.52 | 31.70 | 30.07 | 30.44 | 30.44 | 1,746,200 |
May 20, 2022 | 30.80 | 30.87 | 29.83 | 30.81 | 30.81 | 1,600,100 |
May 19, 2022 | 29.80 | 30.98 | 29.19 | 30.51 | 30.51 | 2,544,000 |
May 18, 2022 | 31.41 | 31.47 | 30.23 | 30.67 | 30.67 | 2,986,800 |
May 17, 2022 | 32.00 | 32.11 | 30.52 | 31.13 | 31.13 | 2,560,700 |
May 16, 2022 | 30.47 | 31.69 | 30.41 | 31.05 | 31.05 | 2,417,500 |
May 13, 2022 | 29.80 | 30.98 | 29.75 | 30.41 | 30.41 | 2,835,600 |
May 12, 2022 | 28.88 | 29.24 | 27.77 | 28.90 | 28.90 | 2,504,400 |
May 11, 2022 | 29.32 | 29.81 | 28.57 | 28.91 | 28.91 | 3,699,000 |
May 10, 2022 | 28.24 | 29.34 | 27.02 | 28.47 | 28.47 | 3,963,400 |
May 09, 2022 | 30.12 | 30.60 | 27.46 | 27.74 | 27.74 | 4,448,200 |
May 06, 2022 | 32.07 | 32.32 | 30.43 | 31.17 | 31.17 | 2,366,100 |
May 05, 2022 | 32.12 | 32.41 | 30.34 | 31.45 | 31.45 | 3,479,000 |
May 04, 2022 | 31.00 | 31.94 | 30.60 | 31.78 | 31.78 | 4,682,900 |
May 03, 2022 | 29.35 | 30.97 | 29.04 | 30.45 | 30.45 | 3,499,600 |
May 02, 2022 | 28.65 | 29.74 | 27.97 | 29.35 | 29.35 | 3,864,500 |
Apr 29, 2022 | 30.13 | 30.63 | 28.55 | 29.06 | 29.06 | 2,990,900 |
Apr 28, 2022 | 27.40 | 30.35 | 26.79 | 30.08 | 30.08 | 4,220,400 |
Apr 27, 2022 | 26.63 | 27.68 | 26.14 | 27.35 | 27.35 | 4,321,300 |
Apr 26, 2022 | 26.12 | 27.52 | 25.75 | 26.66 | 26.66 | 4,825,100 |
Apr 25, 2022 | 25.58 | 26.20 | 24.27 | 25.77 | 25.77 | 4,684,400 |
Apr 22, 2022 | 27.29 | 28.29 | 26.55 | 26.64 | 26.64 | 3,792,800 |
Apr 21, 2022 | 29.60 | 30.06 | 26.81 | 27.41 | 27.41 | 4,041,100 |
Apr 20, 2022 | 29.56 | 30.13 | 28.85 | 28.99 | 28.99 | 4,378,400 |
Apr 19, 2022 | 29.20 | 29.98 | 28.97 | 29.49 | 29.49 | 3,713,200 |
Apr 18, 2022 | 28.45 | 29.82 | 27.80 | 29.80 | 29.80 | 3,932,900 |
Apr 14, 2022 | 26.56 | 27.69 | 26.42 | 27.32 | 27.32 | 2,608,100 |
Apr 13, 2022 | 25.82 | 26.95 | 25.42 | 26.78 | 26.78 | 1,500,100 |
Apr 12, 2022 | 25.89 | 26.76 | 25.21 | 25.38 | 25.38 | 2,416,800 |
Apr 11, 2022 | 25.45 | 26.09 | 25.03 | 25.21 | 25.21 | 2,055,600 |
Apr 08, 2022 | 26.13 | 26.52 | 25.60 | 26.23 | 26.23 | 2,688,600 |
Apr 07, 2022 | 26.85 | 27.32 | 24.81 | 25.86 | 25.86 | 3,439,500 |
Apr 06, 2022 | 25.59 | 26.85 | 25.18 | 26.28 | 26.28 | 4,547,600 |
Apr 05, 2022 | 25.56 | 26.69 | 25.42 | 25.46 | 25.46 | 4,415,400 |
Apr 04, 2022 | 25.04 | 25.50 | 24.23 | 24.97 | 24.97 | 1,989,000 |
Apr 01, 2022 | 24.25 | 25.10 | 23.58 | 24.74 | 24.74 | 2,823,400 |
Mar 31, 2022 | 23.69 | 25.14 | 23.66 | 24.37 | 24.37 | 3,673,600 |
Mar 30, 2022 | 23.12 | 24.71 | 23.01 | 24.17 | 24.17 | 3,570,600 |
Mar 29, 2022 | 21.50 | 22.44 | 20.83 | 22.43 | 22.43 | 1,946,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |