Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 31.77 | 32.31 | 31.60 | 32.17 | 32.17 | 110,800 |
Aug 17, 2022 | 30.91 | 31.50 | 30.59 | 31.17 | 31.17 | 28,400 |
Aug 16, 2022 | 31.29 | 31.75 | 30.51 | 30.73 | 30.73 | 43,200 |
Aug 15, 2022 | 30.81 | 31.64 | 30.80 | 31.32 | 31.32 | 50,300 |
Aug 12, 2022 | 32.34 | 32.55 | 32.25 | 32.26 | 32.26 | 12,100 |
Aug 11, 2022 | 32.70 | 33.11 | 32.37 | 33.03 | 33.03 | 27,700 |
Aug 10, 2022 | 31.55 | 32.27 | 30.94 | 31.97 | 31.97 | 29,300 |
Aug 09, 2022 | 31.88 | 32.30 | 31.50 | 31.58 | 31.58 | 15,100 |
Aug 08, 2022 | 30.77 | 31.70 | 30.77 | 31.60 | 31.60 | 35,900 |
Aug 05, 2022 | 30.41 | 31.46 | 30.34 | 30.76 | 30.76 | 18,100 |
Aug 04, 2022 | 31.58 | 31.78 | 30.69 | 30.74 | 30.74 | 51,300 |
Aug 03, 2022 | 32.88 | 33.01 | 31.71 | 31.71 | 31.71 | 19,000 |
Aug 02, 2022 | 32.71 | 33.36 | 32.46 | 32.86 | 32.86 | 18,600 |
Aug 01, 2022 | 32.31 | 32.62 | 31.99 | 32.35 | 32.35 | 21,400 |
Jul 29, 2022 | 33.93 | 34.52 | 33.40 | 33.40 | 33.40 | 17,300 |
Jul 28, 2022 | 33.59 | 33.67 | 32.86 | 33.23 | 33.23 | 11,700 |
Jul 27, 2022 | 32.93 | 33.48 | 32.55 | 33.46 | 33.46 | 16,100 |
Jul 26, 2022 | 33.03 | 33.25 | 32.15 | 32.25 | 32.25 | 28,300 |
Jul 25, 2022 | 32.37 | 32.69 | 32.16 | 32.49 | 32.49 | 18,300 |
Jul 22, 2022 | 32.10 | 32.69 | 31.82 | 31.94 | 31.94 | 12,800 |
Jul 21, 2022 | 32.00 | 32.68 | 31.96 | 32.10 | 32.10 | 19,400 |
Jul 20, 2022 | 32.78 | 33.30 | 32.60 | 32.96 | 32.96 | 21,700 |
Jul 19, 2022 | 32.50 | 33.26 | 32.44 | 33.20 | 33.20 | 18,100 |
Jul 18, 2022 | 32.79 | 33.00 | 32.56 | 32.68 | 32.68 | 40,200 |
Jul 15, 2022 | 31.49 | 31.79 | 31.20 | 31.35 | 31.35 | 28,700 |
Jul 14, 2022 | 30.29 | 31.28 | 29.78 | 31.05 | 31.05 | 105,100 |
Jul 13, 2022 | 31.10 | 31.64 | 30.82 | 31.17 | 31.17 | 91,500 |
Jul 12, 2022 | 31.84 | 32.39 | 30.89 | 30.92 | 30.92 | 50,700 |
Jul 11, 2022 | 32.97 | 33.49 | 32.53 | 33.26 | 33.26 | 17,300 |
Jul 08, 2022 | 33.37 | 33.53 | 32.81 | 33.35 | 33.35 | 103,700 |
Jul 07, 2022 | 32.55 | 32.94 | 30.95 | 31.51 | 31.51 | 176,100 |
Jul 06, 2022 | 31.26 | 31.56 | 30.26 | 31.15 | 31.15 | 167,100 |
Jul 05, 2022 | 34.08 | 34.11 | 31.17 | 31.75 | 31.75 | 101,900 |
Jul 01, 2022 | 35.20 | 35.20 | 34.56 | 34.91 | 34.91 | 28,800 |
Jun 30, 2022 | 35.70 | 35.70 | 34.10 | 34.30 | 34.30 | 45,200 |
Jun 29, 2022 | 37.04 | 37.04 | 35.47 | 35.47 | 35.47 | 18,700 |
Jun 28, 2022 | 36.25 | 36.44 | 35.64 | 36.27 | 36.27 | 19,300 |
Jun 27, 2022 | 35.20 | 35.50 | 34.34 | 35.32 | 35.32 | 32,700 |
Jun 24, 2022 | 34.32 | 35.18 | 34.04 | 34.62 | 34.62 | 76,200 |
Jun 23, 2022 | 35.12 | 35.20 | 33.76 | 33.98 | 33.98 | 45,200 |
Jun 22, 2022 | 34.11 | 35.55 | 33.84 | 34.77 | 34.77 | 96,600 |
Jun 21, 2022 | 36.34 | 36.80 | 36.04 | 36.68 | 36.68 | 238,500 |
Jun 17, 2022 | 37.88 | 37.88 | 35.36 | 35.99 | 35.99 | 260,500 |
Jun 16, 2022 | 37.21 | 38.28 | 36.70 | 37.66 | 37.66 | 52,800 |
Jun 15, 2022 | 37.84 | 38.29 | 37.34 | 37.35 | 37.35 | 99,900 |
Jun 14, 2022 | 39.03 | 39.69 | 37.65 | 38.10 | 38.10 | 102,900 |
Jun 13, 2022 | 39.14 | 39.18 | 37.53 | 38.83 | 38.83 | 147,000 |
Jun 10, 2022 | 38.78 | 39.13 | 38.05 | 38.70 | 38.70 | 56,000 |
Jun 09, 2022 | 39.60 | 39.61 | 39.02 | 39.26 | 39.26 | 55,000 |
Jun 08, 2022 | 38.75 | 39.74 | 38.63 | 39.61 | 39.61 | 88,900 |
Jun 07, 2022 | 38.18 | 38.80 | 37.98 | 38.62 | 38.62 | 89,500 |
Jun 06, 2022 | 38.36 | 38.57 | 37.97 | 38.00 | 38.00 | 88,600 |
Jun 03, 2022 | 37.52 | 38.68 | 37.51 | 38.67 | 38.67 | 76,300 |
Jun 02, 2022 | 36.92 | 37.75 | 36.68 | 37.55 | 37.55 | 115,200 |
Jun 01, 2022 | 37.32 | 37.78 | 36.76 | 36.76 | 36.76 | 23,600 |
May 31, 2022 | 38.00 | 38.08 | 36.61 | 36.75 | 36.75 | 65,300 |
May 27, 2022 | 36.71 | 36.85 | 36.21 | 36.66 | 36.66 | 48,300 |
May 26, 2022 | 35.85 | 36.65 | 35.67 | 36.32 | 36.32 | 182,400 |
May 25, 2022 | 35.29 | 35.50 | 34.99 | 35.37 | 35.37 | 39,100 |
May 24, 2022 | 35.17 | 35.60 | 34.97 | 35.15 | 35.15 | 72,800 |
May 23, 2022 | 35.01 | 35.38 | 34.74 | 35.15 | 35.15 | 51,500 |
May 20, 2022 | 34.88 | 35.13 | 34.62 | 35.02 | 35.02 | 51,900 |
May 19, 2022 | 33.68 | 34.90 | 33.68 | 34.50 | 34.50 | 22,800 |
May 18, 2022 | 35.25 | 35.47 | 33.86 | 33.94 | 33.94 | 51,800 |
May 17, 2022 | 35.79 | 35.93 | 34.65 | 34.73 | 34.73 | 38,900 |
May 16, 2022 | 34.90 | 35.83 | 34.72 | 35.65 | 35.65 | 54,600 |
May 13, 2022 | 34.54 | 34.95 | 34.32 | 34.92 | 34.92 | 84,100 |
May 12, 2022 | 33.66 | 34.10 | 33.45 | 33.92 | 33.92 | 63,100 |
May 11, 2022 | 33.30 | 33.91 | 33.30 | 33.44 | 33.44 | 42,200 |
May 10, 2022 | 33.06 | 33.46 | 31.85 | 31.91 | 31.91 | 102,000 |
May 09, 2022 | 34.33 | 34.80 | 32.76 | 32.87 | 32.87 | 154,500 |
May 06, 2022 | 35.01 | 35.41 | 34.53 | 35.33 | 35.33 | 125,400 |
May 05, 2022 | 35.33 | 35.49 | 34.00 | 34.53 | 34.53 | 169,300 |
May 04, 2022 | 34.01 | 34.67 | 33.77 | 34.42 | 34.42 | 88,900 |
May 03, 2022 | 32.97 | 33.44 | 32.69 | 32.84 | 32.84 | 36,600 |
May 02, 2022 | 32.35 | 33.89 | 32.14 | 33.51 | 33.51 | 36,500 |
Apr 29, 2022 | 33.79 | 34.07 | 32.88 | 33.05 | 33.05 | 57,100 |
Apr 28, 2022 | 32.71 | 33.53 | 32.69 | 33.35 | 33.35 | 122,900 |
Apr 27, 2022 | 32.30 | 32.87 | 32.14 | 32.76 | 32.76 | 32,600 |
Apr 26, 2022 | 32.52 | 33.03 | 32.09 | 32.80 | 32.80 | 163,900 |
Apr 25, 2022 | 31.25 | 32.36 | 31.00 | 32.09 | 32.09 | 77,800 |
Apr 22, 2022 | 33.19 | 33.34 | 32.80 | 32.80 | 32.80 | 20,000 |
Apr 21, 2022 | 33.74 | 34.18 | 33.28 | 33.61 | 33.61 | 44,400 |
Apr 20, 2022 | 33.41 | 33.57 | 32.67 | 33.23 | 33.23 | 42,900 |
Apr 19, 2022 | 33.45 | 33.68 | 32.88 | 33.03 | 33.03 | 86,800 |
Apr 18, 2022 | 34.68 | 35.09 | 34.39 | 34.47 | 34.47 | 52,400 |
Apr 14, 2022 | 33.24 | 34.55 | 33.24 | 34.15 | 34.15 | 73,500 |
Apr 13, 2022 | 33.25 | 33.82 | 32.90 | 33.69 | 33.69 | 42,700 |
Apr 12, 2022 | 32.35 | 32.90 | 32.26 | 32.82 | 32.82 | 61,100 |
Apr 11, 2022 | 30.93 | 31.46 | 30.77 | 31.10 | 31.10 | 84,200 |
Apr 08, 2022 | 31.31 | 32.20 | 31.30 | 32.04 | 32.04 | 30,800 |
Apr 07, 2022 | 31.68 | 32.11 | 30.79 | 31.78 | 31.78 | 97,100 |
Apr 06, 2022 | 32.96 | 33.37 | 31.48 | 31.65 | 31.65 | 128,400 |
Apr 05, 2022 | 33.60 | 33.72 | 32.22 | 32.55 | 32.55 | 100,000 |
Apr 04, 2022 | 33.02 | 33.40 | 32.73 | 33.26 | 33.26 | 143,300 |
Apr 01, 2022 | 31.74 | 32.31 | 31.70 | 32.14 | 32.14 | 48,600 |
Mar 31, 2022 | 32.83 | 33.29 | 31.94 | 32.24 | 32.24 | 126,400 |
Mar 30, 2022 | 33.97 | 34.37 | 33.77 | 33.92 | 33.92 | 99,400 |
Mar 29, 2022 | 31.50 | 33.43 | 31.34 | 33.14 | 33.14 | 215,900 |
Mar 28, 2022 | 33.49 | 34.02 | 32.44 | 32.61 | 32.61 | 201,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |