Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 48.60 | 48.60 | 47.38 | 48.08 | 48.08 | 146,528 |
Aug 11, 2022 | 48.29 | 49.44 | 47.38 | 48.38 | 48.38 | 212,000 |
Aug 10, 2022 | 46.87 | 49.23 | 46.01 | 48.00 | 48.00 | 283,700 |
Aug 09, 2022 | 48.43 | 48.99 | 45.87 | 46.13 | 46.13 | 428,700 |
Aug 08, 2022 | 48.13 | 49.91 | 47.94 | 48.88 | 48.88 | 243,300 |
Aug 05, 2022 | 46.60 | 48.55 | 46.08 | 47.73 | 47.73 | 336,500 |
Aug 04, 2022 | 46.95 | 47.63 | 46.19 | 47.18 | 47.18 | 221,200 |
Aug 03, 2022 | 48.10 | 48.25 | 46.74 | 47.01 | 47.01 | 177,900 |
Aug 02, 2022 | 44.53 | 47.74 | 44.46 | 47.49 | 47.49 | 258,300 |
Aug 01, 2022 | 44.83 | 45.66 | 44.22 | 45.25 | 45.25 | 332,200 |
Jul 29, 2022 | 45.38 | 46.48 | 44.91 | 45.51 | 45.51 | 321,600 |
Jul 28, 2022 | 45.21 | 46.33 | 44.24 | 45.57 | 45.57 | 550,300 |
Jul 27, 2022 | 44.98 | 45.41 | 42.58 | 45.05 | 45.05 | 641,400 |
Jul 26, 2022 | 41.53 | 43.14 | 40.12 | 43.14 | 43.14 | 358,100 |
Jul 25, 2022 | 41.16 | 41.84 | 39.20 | 41.61 | 41.61 | 661,000 |
Jul 22, 2022 | 43.47 | 44.46 | 41.18 | 41.51 | 41.51 | 442,100 |
Jul 21, 2022 | 40.72 | 43.93 | 40.44 | 43.66 | 43.66 | 404,100 |
Jul 20, 2022 | 39.35 | 41.09 | 38.76 | 40.57 | 40.57 | 304,800 |
Jul 19, 2022 | 39.37 | 39.93 | 38.67 | 39.46 | 39.46 | 195,600 |
Jul 18, 2022 | 39.28 | 39.97 | 38.48 | 38.81 | 38.81 | 265,300 |
Jul 15, 2022 | 37.39 | 39.80 | 36.85 | 38.91 | 38.91 | 457,000 |
Jul 14, 2022 | 36.91 | 37.04 | 35.73 | 36.98 | 36.98 | 134,900 |
Jul 13, 2022 | 36.99 | 38.39 | 36.58 | 37.46 | 37.46 | 288,600 |
Jul 12, 2022 | 40.40 | 41.46 | 36.83 | 38.00 | 38.00 | 327,900 |
Jul 11, 2022 | 39.88 | 40.99 | 39.05 | 39.93 | 39.93 | 493,200 |
Jul 08, 2022 | 40.37 | 42.68 | 39.49 | 42.19 | 42.19 | 281,100 |
Jul 07, 2022 | 39.68 | 41.66 | 39.05 | 41.01 | 41.01 | 278,400 |
Jul 06, 2022 | 39.59 | 41.31 | 38.94 | 39.62 | 39.62 | 179,900 |
Jul 05, 2022 | 38.38 | 39.64 | 37.63 | 39.49 | 39.49 | 286,700 |
Jul 01, 2022 | 36.69 | 39.06 | 35.88 | 38.94 | 38.94 | 215,000 |
Jun 30, 2022 | 37.26 | 37.49 | 35.72 | 36.39 | 36.39 | 263,600 |
Jun 29, 2022 | 37.40 | 37.96 | 36.44 | 37.50 | 37.50 | 212,600 |
Jun 28, 2022 | 38.74 | 39.26 | 37.39 | 37.52 | 37.52 | 150,400 |
Jun 27, 2022 | 39.53 | 40.32 | 38.35 | 38.71 | 38.71 | 276,900 |
Jun 24, 2022 | 39.65 | 39.88 | 38.41 | 39.63 | 39.63 | 441,200 |
Jun 23, 2022 | 35.69 | 39.23 | 35.69 | 39.17 | 39.17 | 292,800 |
Jun 22, 2022 | 34.11 | 36.25 | 33.74 | 35.37 | 35.37 | 326,600 |
Jun 21, 2022 | 35.40 | 35.64 | 33.81 | 34.60 | 34.60 | 376,400 |
Jun 17, 2022 | 33.54 | 35.15 | 32.24 | 34.52 | 34.52 | 454,900 |
Jun 16, 2022 | 34.02 | 34.02 | 31.82 | 33.17 | 33.17 | 486,100 |
Jun 15, 2022 | 32.67 | 35.67 | 32.67 | 35.23 | 35.23 | 360,900 |
Jun 14, 2022 | 34.28 | 34.28 | 32.44 | 33.01 | 33.01 | 280,400 |
Jun 13, 2022 | 34.99 | 35.71 | 32.79 | 34.09 | 34.09 | 413,600 |
Jun 10, 2022 | 35.95 | 36.92 | 35.04 | 36.46 | 36.46 | 350,100 |
Jun 09, 2022 | 37.27 | 37.44 | 36.17 | 36.90 | 36.90 | 243,200 |
Jun 08, 2022 | 36.90 | 38.05 | 35.78 | 37.74 | 37.74 | 368,700 |
Jun 07, 2022 | 35.32 | 37.63 | 35.32 | 37.15 | 37.15 | 210,600 |
Jun 06, 2022 | 36.54 | 37.00 | 35.01 | 35.92 | 35.92 | 261,400 |
Jun 03, 2022 | 34.57 | 36.17 | 34.57 | 35.94 | 35.94 | 479,200 |
Jun 02, 2022 | 32.70 | 35.53 | 32.70 | 35.07 | 35.07 | 474,900 |
Jun 01, 2022 | 33.45 | 34.22 | 31.37 | 32.72 | 32.72 | 355,700 |
May 31, 2022 | 32.39 | 34.17 | 32.34 | 33.22 | 33.22 | 432,600 |
May 27, 2022 | 30.95 | 32.58 | 30.00 | 32.35 | 32.35 | 193,700 |
May 26, 2022 | 29.38 | 30.69 | 29.28 | 30.50 | 30.50 | 157,400 |
May 25, 2022 | 28.95 | 29.91 | 28.51 | 29.32 | 29.32 | 123,000 |
May 24, 2022 | 28.76 | 29.37 | 28.03 | 29.11 | 29.11 | 464,700 |
May 23, 2022 | 28.95 | 30.08 | 28.14 | 29.42 | 29.42 | 211,800 |
May 20, 2022 | 29.27 | 29.71 | 27.40 | 28.84 | 28.84 | 413,400 |
May 19, 2022 | 28.20 | 29.19 | 27.50 | 28.52 | 28.52 | 359,100 |
May 18, 2022 | 29.20 | 30.14 | 28.44 | 28.57 | 28.57 | 254,300 |
May 17, 2022 | 30.65 | 31.37 | 29.64 | 30.16 | 30.16 | 216,200 |
May 16, 2022 | 30.87 | 31.60 | 29.60 | 29.67 | 29.67 | 260,400 |
May 13, 2022 | 29.05 | 31.10 | 28.65 | 31.01 | 31.01 | 387,800 |
May 12, 2022 | 28.00 | 28.76 | 27.30 | 28.15 | 28.15 | 627,900 |
May 11, 2022 | 30.65 | 30.77 | 27.77 | 28.03 | 28.03 | 381,700 |
May 10, 2022 | 29.98 | 30.61 | 27.67 | 30.35 | 30.35 | 669,400 |
May 09, 2022 | 32.11 | 33.11 | 28.39 | 28.69 | 28.69 | 709,300 |
May 06, 2022 | 35.19 | 35.19 | 31.70 | 32.96 | 32.96 | 1,171,600 |
May 05, 2022 | 37.34 | 39.68 | 32.94 | 34.83 | 34.83 | 779,500 |
May 04, 2022 | 39.04 | 40.00 | 36.20 | 39.68 | 39.68 | 530,200 |
May 03, 2022 | 39.70 | 40.36 | 37.79 | 38.73 | 38.73 | 268,200 |
May 02, 2022 | 35.85 | 40.75 | 35.71 | 39.98 | 39.98 | 823,900 |
Apr 29, 2022 | 36.06 | 37.15 | 34.84 | 35.05 | 35.05 | 373,700 |
Apr 28, 2022 | 37.91 | 38.52 | 34.88 | 36.06 | 36.06 | 357,000 |
Apr 27, 2022 | 38.99 | 39.48 | 37.21 | 37.41 | 37.41 | 251,300 |
Apr 26, 2022 | 39.50 | 40.26 | 38.89 | 39.02 | 39.02 | 237,700 |
Apr 25, 2022 | 37.63 | 40.66 | 37.63 | 40.13 | 40.13 | 311,800 |
Apr 22, 2022 | 40.43 | 41.44 | 36.40 | 37.84 | 37.84 | 531,600 |
Apr 21, 2022 | 45.30 | 45.40 | 40.27 | 40.71 | 40.71 | 240,500 |
Apr 20, 2022 | 46.30 | 46.35 | 43.67 | 44.23 | 44.23 | 270,200 |
Apr 19, 2022 | 42.50 | 46.42 | 42.45 | 45.80 | 45.80 | 270,600 |
Apr 18, 2022 | 43.61 | 43.93 | 41.55 | 42.50 | 42.50 | 371,700 |
Apr 14, 2022 | 44.37 | 44.49 | 43.00 | 43.51 | 43.51 | 276,300 |
Apr 13, 2022 | 42.84 | 44.96 | 42.84 | 44.51 | 44.51 | 179,400 |
Apr 12, 2022 | 44.05 | 45.25 | 42.86 | 43.34 | 43.34 | 205,000 |
Apr 11, 2022 | 44.28 | 44.85 | 42.80 | 43.34 | 43.34 | 432,500 |
Apr 08, 2022 | 43.36 | 45.24 | 42.97 | 44.86 | 44.86 | 509,400 |
Apr 07, 2022 | 43.02 | 44.66 | 42.46 | 43.76 | 43.76 | 438,300 |
Apr 06, 2022 | 41.95 | 42.97 | 40.88 | 42.97 | 42.97 | 202,500 |
Apr 05, 2022 | 42.49 | 42.91 | 41.40 | 42.72 | 42.72 | 194,200 |
Apr 04, 2022 | 43.46 | 44.26 | 41.66 | 42.60 | 42.60 | 314,100 |
Apr 01, 2022 | 41.36 | 43.40 | 41.02 | 43.16 | 43.16 | 289,700 |
Mar 31, 2022 | 40.83 | 43.25 | 40.80 | 41.29 | 41.29 | 275,700 |
Mar 30, 2022 | 40.95 | 42.16 | 40.35 | 41.05 | 41.05 | 285,000 |
Mar 29, 2022 | 40.17 | 41.72 | 40.08 | 41.25 | 41.25 | 252,900 |
Mar 28, 2022 | 38.50 | 39.42 | 37.86 | 39.42 | 39.42 | 158,600 |
Mar 25, 2022 | 39.12 | 39.12 | 37.78 | 38.34 | 38.34 | 121,500 |
Mar 24, 2022 | 38.34 | 39.11 | 36.91 | 38.72 | 38.72 | 221,600 |
Mar 23, 2022 | 40.18 | 40.30 | 37.21 | 38.16 | 38.16 | 281,300 |
Mar 22, 2022 | 38.02 | 41.61 | 38.02 | 40.47 | 40.47 | 275,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |