Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 49.16 | 50.70 | 47.09 | 47.64 | 47.64 | 225,515 |
Aug 18, 2022 | 51.34 | 51.34 | 48.70 | 50.36 | 50.36 | 732,300 |
Aug 17, 2022 | 51.92 | 52.72 | 51.01 | 51.42 | 51.42 | 836,500 |
Aug 16, 2022 | 54.54 | 54.54 | 51.23 | 53.17 | 53.17 | 802,200 |
Aug 15, 2022 | 54.16 | 56.85 | 53.75 | 55.04 | 55.04 | 629,900 |
Aug 12, 2022 | 53.48 | 54.96 | 53.00 | 54.18 | 54.18 | 526,000 |
Aug 11, 2022 | 53.56 | 56.45 | 52.42 | 53.13 | 53.13 | 1,391,700 |
Aug 10, 2022 | 50.60 | 53.16 | 49.63 | 53.08 | 53.08 | 1,234,600 |
Aug 09, 2022 | 53.77 | 53.77 | 48.56 | 48.96 | 48.96 | 1,344,900 |
Aug 08, 2022 | 53.60 | 57.29 | 53.60 | 54.50 | 54.50 | 1,024,300 |
Aug 05, 2022 | 47.05 | 52.93 | 45.65 | 52.92 | 52.92 | 1,883,900 |
Aug 04, 2022 | 51.42 | 53.78 | 50.89 | 51.09 | 51.09 | 1,006,800 |
Aug 03, 2022 | 51.45 | 52.48 | 50.88 | 52.08 | 52.08 | 716,100 |
Aug 02, 2022 | 47.61 | 51.71 | 47.41 | 50.70 | 50.70 | 1,221,500 |
Aug 01, 2022 | 49.44 | 50.42 | 47.52 | 48.38 | 48.38 | 1,740,400 |
Jul 29, 2022 | 52.02 | 52.26 | 49.86 | 50.17 | 50.17 | 1,146,100 |
Jul 28, 2022 | 50.20 | 52.88 | 49.50 | 51.58 | 51.58 | 949,400 |
Jul 27, 2022 | 49.05 | 50.63 | 47.67 | 50.24 | 50.24 | 860,700 |
Jul 26, 2022 | 49.23 | 49.23 | 47.61 | 48.20 | 48.20 | 1,136,800 |
Jul 25, 2022 | 48.69 | 49.64 | 47.52 | 49.53 | 49.53 | 822,600 |
Jul 22, 2022 | 50.61 | 50.95 | 47.37 | 48.43 | 48.43 | 747,200 |
Jul 21, 2022 | 48.56 | 51.11 | 48.48 | 50.74 | 50.74 | 806,900 |
Jul 20, 2022 | 47.45 | 49.99 | 47.39 | 48.45 | 48.45 | 825,000 |
Jul 19, 2022 | 44.81 | 47.02 | 44.63 | 46.43 | 46.43 | 805,500 |
Jul 18, 2022 | 49.49 | 49.84 | 43.49 | 44.17 | 44.17 | 1,338,100 |
Jul 15, 2022 | 48.15 | 49.25 | 45.39 | 48.71 | 48.71 | 1,367,900 |
Jul 14, 2022 | 48.58 | 48.58 | 45.80 | 48.06 | 48.06 | 1,069,400 |
Jul 13, 2022 | 46.63 | 50.02 | 46.00 | 48.34 | 48.34 | 613,400 |
Jul 12, 2022 | 47.47 | 48.51 | 45.41 | 48.13 | 48.13 | 741,300 |
Jul 11, 2022 | 50.40 | 50.64 | 47.00 | 47.12 | 47.12 | 958,600 |
Jul 08, 2022 | 49.33 | 52.06 | 48.71 | 50.39 | 50.39 | 718,400 |
Jul 07, 2022 | 46.25 | 50.70 | 46.15 | 50.66 | 50.66 | 999,300 |
Jul 06, 2022 | 47.26 | 48.40 | 45.15 | 46.52 | 46.52 | 922,200 |
Jul 05, 2022 | 43.65 | 47.56 | 42.01 | 47.44 | 47.44 | 1,064,800 |
Jul 01, 2022 | 40.39 | 43.76 | 40.37 | 43.66 | 43.66 | 833,600 |
Jun 30, 2022 | 41.47 | 41.73 | 39.05 | 40.34 | 40.34 | 1,365,900 |
Jun 29, 2022 | 42.08 | 43.53 | 41.47 | 42.04 | 42.04 | 1,040,800 |
Jun 28, 2022 | 44.41 | 44.89 | 41.82 | 42.26 | 42.26 | 947,700 |
Jun 27, 2022 | 46.21 | 46.47 | 43.43 | 44.41 | 44.41 | 1,159,700 |
Jun 24, 2022 | 44.76 | 46.27 | 44.01 | 46.25 | 46.25 | 2,121,000 |
Jun 23, 2022 | 41.41 | 44.54 | 41.21 | 44.46 | 44.46 | 1,427,100 |
Jun 22, 2022 | 37.36 | 41.60 | 37.29 | 40.87 | 40.87 | 1,324,300 |
Jun 21, 2022 | 37.85 | 39.10 | 37.63 | 38.24 | 38.24 | 1,791,000 |
Jun 17, 2022 | 36.55 | 39.12 | 36.55 | 37.13 | 37.13 | 1,435,700 |
Jun 16, 2022 | 36.95 | 37.35 | 35.10 | 36.14 | 36.14 | 1,267,200 |
Jun 15, 2022 | 36.94 | 39.40 | 36.76 | 38.42 | 38.42 | 1,190,900 |
Jun 14, 2022 | 37.48 | 37.48 | 34.10 | 36.60 | 36.60 | 1,512,300 |
Jun 13, 2022 | 35.42 | 36.45 | 34.35 | 35.88 | 35.88 | 1,394,300 |
Jun 10, 2022 | 37.86 | 38.89 | 36.81 | 37.50 | 37.50 | 1,301,200 |
Jun 09, 2022 | 41.26 | 41.26 | 38.75 | 39.01 | 39.01 | 959,500 |
Jun 08, 2022 | 40.40 | 43.40 | 40.40 | 42.18 | 42.18 | 1,362,500 |
Jun 07, 2022 | 38.11 | 40.38 | 37.95 | 40.35 | 40.35 | 863,800 |
Jun 06, 2022 | 38.97 | 39.70 | 37.81 | 39.02 | 39.02 | 902,000 |
Jun 03, 2022 | 40.62 | 41.00 | 37.72 | 38.03 | 38.03 | 1,150,200 |
Jun 02, 2022 | 38.73 | 41.86 | 38.63 | 41.44 | 41.44 | 874,300 |
Jun 01, 2022 | 41.45 | 42.54 | 38.60 | 38.65 | 38.65 | 1,015,100 |
May 31, 2022 | 42.86 | 44.00 | 40.20 | 40.98 | 40.98 | 1,363,200 |
May 27, 2022 | 39.00 | 43.29 | 39.00 | 43.00 | 43.00 | 1,372,200 |
May 26, 2022 | 36.80 | 39.71 | 35.59 | 38.52 | 38.52 | 1,276,700 |
May 25, 2022 | 37.01 | 37.62 | 35.49 | 36.49 | 36.49 | 1,376,100 |
May 24, 2022 | 37.00 | 38.10 | 36.13 | 37.27 | 37.27 | 1,867,000 |
May 23, 2022 | 36.26 | 38.20 | 35.04 | 37.98 | 37.98 | 1,806,400 |
May 20, 2022 | 35.65 | 36.99 | 33.58 | 36.77 | 36.77 | 1,625,900 |
May 19, 2022 | 32.35 | 34.88 | 31.81 | 34.75 | 34.75 | 3,098,700 |
May 18, 2022 | 33.85 | 35.00 | 32.01 | 32.21 | 32.21 | 1,647,300 |
May 17, 2022 | 35.85 | 35.99 | 33.28 | 34.47 | 34.47 | 2,558,200 |
May 16, 2022 | 35.47 | 36.94 | 34.48 | 35.09 | 35.09 | 1,620,300 |
May 13, 2022 | 32.05 | 36.11 | 32.05 | 35.91 | 35.91 | 2,242,900 |
May 12, 2022 | 28.06 | 31.47 | 27.65 | 30.85 | 30.85 | 2,696,300 |
May 11, 2022 | 30.72 | 31.73 | 28.32 | 28.82 | 28.82 | 2,713,600 |
May 10, 2022 | 31.40 | 32.37 | 28.50 | 31.33 | 31.33 | 4,170,700 |
May 09, 2022 | 38.44 | 38.53 | 29.92 | 30.63 | 30.63 | 4,518,500 |
May 06, 2022 | 46.96 | 47.65 | 36.33 | 39.32 | 39.32 | 5,902,200 |
May 05, 2022 | 55.00 | 55.00 | 49.62 | 50.72 | 50.72 | 1,826,000 |
May 04, 2022 | 54.50 | 56.58 | 50.74 | 56.21 | 56.21 | 1,759,300 |
May 03, 2022 | 61.82 | 63.90 | 53.77 | 54.66 | 54.66 | 2,437,600 |
May 02, 2022 | 61.98 | 63.98 | 59.51 | 62.21 | 62.21 | 1,193,100 |
Apr 29, 2022 | 63.80 | 65.50 | 61.54 | 61.70 | 61.70 | 606,400 |
Apr 28, 2022 | 65.71 | 65.87 | 60.07 | 64.36 | 64.36 | 1,062,000 |
Apr 27, 2022 | 66.07 | 67.50 | 64.60 | 64.69 | 64.69 | 564,900 |
Apr 26, 2022 | 68.77 | 70.59 | 65.88 | 66.05 | 66.05 | 846,100 |
Apr 25, 2022 | 65.72 | 69.86 | 65.02 | 69.76 | 69.76 | 912,500 |
Apr 22, 2022 | 66.00 | 67.94 | 64.25 | 65.92 | 65.92 | 746,800 |
Apr 21, 2022 | 70.93 | 72.70 | 65.36 | 65.84 | 65.84 | 607,100 |
Apr 20, 2022 | 72.23 | 73.07 | 69.31 | 69.95 | 69.95 | 787,300 |
Apr 19, 2022 | 70.77 | 74.42 | 70.10 | 72.91 | 72.91 | 778,100 |
Apr 18, 2022 | 72.00 | 72.85 | 70.34 | 71.35 | 71.35 | 505,000 |
Apr 14, 2022 | 73.48 | 73.48 | 70.86 | 71.99 | 71.99 | 525,700 |
Apr 13, 2022 | 71.12 | 74.55 | 69.81 | 73.40 | 73.40 | 474,900 |
Apr 12, 2022 | 72.04 | 76.63 | 70.91 | 71.18 | 71.18 | 665,600 |
Apr 11, 2022 | 72.30 | 72.44 | 68.34 | 70.43 | 70.43 | 943,100 |
Apr 08, 2022 | 73.21 | 75.80 | 72.18 | 73.75 | 73.75 | 869,700 |
Apr 07, 2022 | 71.74 | 74.46 | 70.19 | 73.75 | 73.75 | 957,400 |
Apr 06, 2022 | 73.09 | 73.45 | 69.54 | 72.11 | 72.11 | 1,409,200 |
Apr 05, 2022 | 77.00 | 77.52 | 73.92 | 75.03 | 75.03 | 1,103,900 |
Apr 04, 2022 | 73.80 | 77.72 | 72.72 | 77.35 | 77.35 | 1,813,300 |
Apr 01, 2022 | 66.33 | 73.12 | 66.31 | 73.04 | 73.04 | 1,488,200 |
Mar 31, 2022 | 66.67 | 67.94 | 65.99 | 66.24 | 66.24 | 718,100 |
Mar 30, 2022 | 66.97 | 69.58 | 65.77 | 66.99 | 66.99 | 1,045,600 |
Mar 29, 2022 | 62.68 | 67.57 | 62.08 | 67.50 | 67.50 | 1,320,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |