Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 32.91 | 33.22 | 31.54 | 31.66 | 31.66 | 199,263 |
Aug 18, 2022 | 34.11 | 34.61 | 33.26 | 34.00 | 34.00 | 486,000 |
Aug 17, 2022 | 34.62 | 35.06 | 33.94 | 34.27 | 34.27 | 626,300 |
Aug 16, 2022 | 34.49 | 35.19 | 33.53 | 34.85 | 34.85 | 476,000 |
Aug 15, 2022 | 34.56 | 35.81 | 33.70 | 34.96 | 34.96 | 907,800 |
Aug 12, 2022 | 35.50 | 36.00 | 34.72 | 35.25 | 35.25 | 1,320,600 |
Aug 11, 2022 | 36.57 | 37.39 | 34.93 | 35.51 | 35.51 | 1,188,200 |
Aug 10, 2022 | 32.99 | 35.84 | 32.17 | 35.47 | 35.47 | 1,425,900 |
Aug 09, 2022 | 30.96 | 31.31 | 29.00 | 29.67 | 29.67 | 868,900 |
Aug 08, 2022 | 29.78 | 31.65 | 29.66 | 31.26 | 31.26 | 858,300 |
Aug 05, 2022 | 28.79 | 29.97 | 27.92 | 29.34 | 29.34 | 414,200 |
Aug 04, 2022 | 29.86 | 30.14 | 29.01 | 29.58 | 29.58 | 697,900 |
Aug 03, 2022 | 28.62 | 30.33 | 28.41 | 29.98 | 29.98 | 615,300 |
Aug 02, 2022 | 26.56 | 28.65 | 26.56 | 28.34 | 28.34 | 430,400 |
Aug 01, 2022 | 27.18 | 27.74 | 26.46 | 27.29 | 27.29 | 501,700 |
Jul 29, 2022 | 26.70 | 27.25 | 26.17 | 27.21 | 27.21 | 398,200 |
Jul 28, 2022 | 26.13 | 26.86 | 25.19 | 26.68 | 26.68 | 528,500 |
Jul 27, 2022 | 25.45 | 26.24 | 25.08 | 26.13 | 26.13 | 414,300 |
Jul 26, 2022 | 25.11 | 25.47 | 24.06 | 25.15 | 25.15 | 478,500 |
Jul 25, 2022 | 26.47 | 26.60 | 25.15 | 25.71 | 25.71 | 423,900 |
Jul 22, 2022 | 27.14 | 27.66 | 25.61 | 26.19 | 26.19 | 690,700 |
Jul 21, 2022 | 27.10 | 27.52 | 26.63 | 27.03 | 27.03 | 668,900 |
Jul 20, 2022 | 26.90 | 28.18 | 26.86 | 27.34 | 27.34 | 975,900 |
Jul 19, 2022 | 25.50 | 27.05 | 25.18 | 26.98 | 26.98 | 1,008,300 |
Jul 18, 2022 | 24.44 | 26.34 | 24.20 | 25.41 | 25.41 | 1,368,000 |
Jul 15, 2022 | 22.75 | 23.76 | 22.01 | 23.64 | 23.64 | 1,119,200 |
Jul 14, 2022 | 23.69 | 23.83 | 22.00 | 22.17 | 22.17 | 992,700 |
Jul 13, 2022 | 23.60 | 24.48 | 23.20 | 24.00 | 24.00 | 1,437,800 |
Jul 12, 2022 | 24.08 | 24.95 | 23.69 | 24.12 | 24.12 | 715,000 |
Jul 11, 2022 | 26.09 | 26.18 | 23.88 | 24.11 | 24.11 | 1,005,300 |
Jul 08, 2022 | 26.45 | 26.82 | 24.95 | 26.14 | 26.14 | 1,252,800 |
Jul 07, 2022 | 23.14 | 26.85 | 23.10 | 26.37 | 26.37 | 3,120,000 |
Jul 06, 2022 | 23.48 | 24.36 | 20.40 | 23.46 | 23.46 | 11,815,900 |
Jul 05, 2022 | 30.38 | 31.67 | 29.67 | 31.56 | 31.56 | 911,100 |
Jul 01, 2022 | 31.68 | 32.62 | 30.77 | 31.25 | 31.25 | 845,900 |
Jun 30, 2022 | 31.84 | 33.30 | 30.43 | 31.70 | 31.70 | 727,600 |
Jun 29, 2022 | 31.69 | 32.51 | 30.85 | 32.41 | 32.41 | 709,600 |
Jun 28, 2022 | 34.60 | 34.69 | 31.62 | 31.94 | 31.94 | 879,000 |
Jun 27, 2022 | 36.61 | 36.61 | 34.18 | 34.58 | 34.58 | 649,100 |
Jun 24, 2022 | 36.57 | 37.53 | 36.15 | 36.40 | 36.40 | 415,000 |
Jun 23, 2022 | 34.91 | 36.07 | 33.60 | 35.88 | 35.88 | 289,800 |
Jun 22, 2022 | 33.70 | 35.50 | 33.70 | 34.61 | 34.61 | 446,900 |
Jun 21, 2022 | 34.96 | 35.99 | 33.86 | 34.71 | 34.71 | 495,500 |
Jun 17, 2022 | 34.13 | 35.39 | 33.52 | 34.29 | 34.29 | 774,100 |
Jun 16, 2022 | 34.20 | 34.54 | 33.32 | 33.85 | 33.85 | 595,800 |
Jun 15, 2022 | 34.12 | 36.15 | 33.54 | 35.45 | 35.45 | 1,151,900 |
Jun 14, 2022 | 35.04 | 35.59 | 33.46 | 33.95 | 33.95 | 758,100 |
Jun 13, 2022 | 36.13 | 37.14 | 34.25 | 34.63 | 34.63 | 774,600 |
Jun 10, 2022 | 38.51 | 39.19 | 37.01 | 38.09 | 38.09 | 475,000 |
Jun 09, 2022 | 41.60 | 41.63 | 39.85 | 39.90 | 39.90 | 399,600 |
Jun 08, 2022 | 41.35 | 42.81 | 40.53 | 42.16 | 42.16 | 795,500 |
Jun 07, 2022 | 39.66 | 41.70 | 38.86 | 41.42 | 41.42 | 501,300 |
Jun 06, 2022 | 41.96 | 42.43 | 40.37 | 40.89 | 40.89 | 365,500 |
Jun 03, 2022 | 42.53 | 42.56 | 40.54 | 40.63 | 40.63 | 285,200 |
Jun 02, 2022 | 40.81 | 44.37 | 40.81 | 43.57 | 43.57 | 390,400 |
Jun 01, 2022 | 42.48 | 43.38 | 40.00 | 40.67 | 40.67 | 469,200 |
May 31, 2022 | 43.03 | 43.97 | 41.51 | 41.97 | 41.97 | 945,800 |
May 27, 2022 | 41.16 | 43.40 | 40.88 | 43.33 | 43.33 | 441,000 |
May 26, 2022 | 38.97 | 41.15 | 38.56 | 40.49 | 40.49 | 729,200 |
May 25, 2022 | 38.21 | 39.67 | 38.01 | 38.70 | 38.70 | 724,400 |
May 24, 2022 | 39.75 | 41.54 | 37.35 | 38.37 | 38.37 | 465,100 |
May 23, 2022 | 40.96 | 41.59 | 38.81 | 40.88 | 40.88 | 567,100 |
May 20, 2022 | 43.46 | 43.70 | 39.41 | 40.68 | 40.68 | 739,900 |
May 19, 2022 | 42.49 | 44.44 | 41.81 | 42.81 | 42.81 | 768,100 |
May 18, 2022 | 45.34 | 46.50 | 41.68 | 42.50 | 42.50 | 904,300 |
May 17, 2022 | 44.75 | 47.64 | 44.01 | 46.38 | 46.38 | 1,246,200 |
May 16, 2022 | 43.40 | 44.66 | 42.02 | 42.84 | 42.84 | 729,000 |
May 13, 2022 | 41.42 | 44.79 | 41.32 | 43.88 | 43.88 | 1,920,800 |
May 12, 2022 | 37.63 | 41.71 | 37.20 | 39.50 | 39.50 | 2,918,800 |
May 11, 2022 | 37.03 | 40.53 | 31.01 | 37.63 | 37.63 | 5,162,700 |
May 10, 2022 | 58.04 | 59.40 | 52.59 | 56.41 | 56.41 | 806,200 |
May 09, 2022 | 62.87 | 63.44 | 56.10 | 56.79 | 56.79 | 759,600 |
May 06, 2022 | 65.41 | 67.46 | 63.00 | 64.19 | 64.19 | 503,500 |
May 05, 2022 | 71.74 | 71.98 | 65.17 | 66.22 | 66.22 | 613,700 |
May 04, 2022 | 68.89 | 73.68 | 67.00 | 73.21 | 73.21 | 393,400 |
May 03, 2022 | 70.25 | 71.81 | 67.19 | 68.43 | 68.43 | 358,400 |
May 02, 2022 | 66.09 | 70.64 | 65.40 | 70.44 | 70.44 | 544,900 |
Apr 29, 2022 | 67.62 | 70.83 | 66.36 | 66.50 | 66.50 | 385,800 |
Apr 28, 2022 | 68.29 | 69.35 | 66.11 | 68.39 | 68.39 | 628,400 |
Apr 27, 2022 | 65.53 | 68.16 | 64.87 | 67.17 | 67.17 | 675,600 |
Apr 26, 2022 | 69.00 | 69.00 | 65.46 | 65.59 | 65.59 | 423,300 |
Apr 25, 2022 | 69.89 | 70.91 | 68.62 | 70.11 | 70.11 | 239,300 |
Apr 22, 2022 | 68.94 | 70.68 | 68.47 | 70.08 | 70.08 | 301,700 |
Apr 21, 2022 | 72.78 | 75.02 | 68.06 | 69.09 | 69.09 | 331,900 |
Apr 20, 2022 | 73.41 | 73.41 | 71.50 | 71.84 | 71.84 | 327,900 |
Apr 19, 2022 | 70.41 | 73.74 | 69.38 | 72.83 | 72.83 | 208,700 |
Apr 18, 2022 | 73.00 | 73.00 | 69.02 | 70.70 | 70.70 | 271,300 |
Apr 14, 2022 | 73.44 | 73.44 | 71.75 | 73.00 | 73.00 | 364,900 |
Apr 13, 2022 | 71.15 | 73.56 | 70.22 | 73.01 | 73.01 | 588,700 |
Apr 12, 2022 | 75.80 | 76.82 | 71.28 | 71.50 | 71.50 | 412,400 |
Apr 11, 2022 | 71.91 | 74.70 | 70.61 | 73.72 | 73.72 | 382,700 |
Apr 08, 2022 | 78.21 | 78.52 | 72.74 | 72.88 | 72.88 | 389,400 |
Apr 07, 2022 | 80.53 | 80.71 | 75.67 | 78.57 | 78.57 | 623,400 |
Apr 06, 2022 | 83.65 | 86.43 | 78.02 | 79.65 | 79.65 | 551,600 |
Apr 05, 2022 | 88.38 | 89.70 | 82.66 | 85.26 | 85.26 | 536,200 |
Apr 04, 2022 | 85.81 | 89.45 | 84.46 | 86.67 | 86.67 | 396,800 |
Apr 01, 2022 | 82.89 | 87.14 | 82.23 | 86.54 | 86.54 | 484,300 |
Mar 31, 2022 | 84.41 | 85.91 | 82.63 | 82.69 | 82.69 | 242,400 |
Mar 30, 2022 | 85.00 | 87.60 | 84.02 | 84.64 | 84.64 | 390,700 |
Mar 29, 2022 | 82.42 | 87.65 | 80.63 | 86.14 | 86.14 | 290,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |