Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 41.66 | 41.70 | 38.40 | 40.10 | 40.10 | 87,399 |
Aug 05, 2022 | 50.68 | 50.90 | 40.53 | 40.97 | 40.97 | 117,300 |
Aug 04, 2022 | 52.73 | 52.73 | 50.19 | 51.88 | 51.88 | 33,900 |
Aug 03, 2022 | 52.29 | 52.30 | 51.17 | 52.01 | 52.01 | 30,500 |
Aug 02, 2022 | 51.69 | 53.73 | 51.50 | 52.63 | 52.63 | 34,800 |
Aug 01, 2022 | 51.66 | 52.34 | 50.15 | 52.07 | 52.07 | 41,300 |
Jul 29, 2022 | 50.50 | 51.62 | 50.00 | 51.10 | 51.10 | 21,500 |
Jul 28, 2022 | 51.41 | 52.00 | 49.02 | 50.09 | 50.09 | 37,300 |
Jul 27, 2022 | 49.19 | 51.43 | 49.19 | 51.16 | 51.16 | 38,800 |
Jul 26, 2022 | 49.61 | 49.61 | 48.52 | 49.24 | 49.24 | 19,100 |
Jul 25, 2022 | 49.51 | 49.63 | 48.56 | 49.50 | 49.50 | 18,300 |
Jul 22, 2022 | 48.40 | 49.57 | 48.30 | 48.98 | 48.98 | 28,000 |
Jul 21, 2022 | 48.65 | 48.78 | 47.50 | 48.23 | 48.23 | 38,200 |
Jul 20, 2022 | 48.07 | 48.94 | 46.15 | 48.53 | 48.53 | 32,300 |
Jul 19, 2022 | 47.00 | 48.74 | 47.00 | 48.07 | 48.07 | 37,500 |
Jul 18, 2022 | 44.43 | 46.82 | 44.43 | 46.37 | 46.37 | 38,100 |
Jul 15, 2022 | 42.60 | 44.52 | 41.41 | 44.21 | 44.21 | 49,300 |
Jul 14, 2022 | 42.59 | 42.59 | 40.01 | 41.56 | 41.56 | 36,100 |
Jul 13, 2022 | 43.56 | 44.33 | 42.74 | 43.10 | 43.10 | 26,700 |
Jul 12, 2022 | 42.43 | 44.97 | 42.09 | 44.14 | 44.14 | 31,400 |
Jul 11, 2022 | 43.09 | 43.09 | 41.50 | 42.86 | 42.86 | 31,700 |
Jul 08, 2022 | 43.02 | 43.63 | 42.16 | 43.20 | 43.20 | 29,100 |
Jul 07, 2022 | 41.74 | 44.79 | 41.74 | 43.44 | 43.44 | 22,900 |
Jul 06, 2022 | 42.07 | 42.07 | 39.28 | 41.58 | 41.58 | 33,900 |
Jul 05, 2022 | 44.27 | 44.27 | 40.85 | 42.20 | 42.20 | 56,500 |
Jul 01, 2022 | 44.73 | 46.83 | 43.43 | 45.36 | 45.36 | 35,100 |
Jun 30, 2022 | 43.01 | 45.72 | 43.01 | 45.34 | 45.34 | 34,600 |
Jun 29, 2022 | 44.87 | 45.57 | 43.37 | 44.13 | 44.13 | 15,800 |
Jun 28, 2022 | 44.11 | 46.38 | 43.77 | 45.08 | 45.08 | 20,700 |
Jun 27, 2022 | 44.92 | 44.94 | 42.98 | 43.99 | 43.99 | 42,700 |
Jun 24, 2022 | 41.68 | 44.95 | 41.00 | 44.32 | 44.32 | 72,400 |
Jun 23, 2022 | 43.03 | 43.78 | 40.57 | 41.68 | 41.68 | 42,400 |
Jun 22, 2022 | 42.94 | 43.59 | 42.14 | 43.03 | 43.03 | 35,600 |
Jun 21, 2022 | 43.33 | 45.00 | 43.22 | 44.02 | 44.02 | 31,800 |
Jun 17, 2022 | 42.41 | 43.61 | 41.86 | 43.36 | 43.36 | 61,000 |
Jun 16, 2022 | 44.61 | 44.80 | 41.83 | 43.21 | 43.21 | 43,300 |
Jun 15, 2022 | 46.10 | 47.83 | 45.76 | 46.55 | 46.55 | 43,700 |
Jun 14, 2022 | 44.13 | 47.13 | 44.13 | 46.10 | 46.10 | 42,000 |
Jun 13, 2022 | 46.42 | 46.42 | 42.89 | 43.82 | 43.82 | 69,800 |
Jun 10, 2022 | 50.00 | 50.00 | 45.80 | 47.38 | 47.38 | 57,900 |
Jun 09, 2022 | 50.75 | 51.69 | 50.35 | 51.03 | 51.03 | 22,100 |
Jun 08, 2022 | 53.74 | 54.06 | 50.28 | 51.60 | 51.60 | 41,200 |
Jun 07, 2022 | 50.74 | 54.00 | 50.74 | 53.75 | 53.75 | 55,600 |
Jun 06, 2022 | 50.14 | 51.67 | 49.95 | 50.86 | 50.86 | 39,300 |
Jun 03, 2022 | 50.00 | 51.04 | 48.10 | 49.09 | 49.09 | 32,400 |
Jun 03, 2022 | 0.08 Dividend | |||||
Jun 02, 2022 | 48.09 | 50.17 | 47.50 | 49.98 | 49.90 | 47,000 |
Jun 01, 2022 | 47.05 | 49.47 | 46.56 | 48.12 | 48.04 | 70,300 |
May 31, 2022 | 51.40 | 52.65 | 45.45 | 46.38 | 46.31 | 106,900 |
May 27, 2022 | 49.50 | 53.22 | 49.50 | 51.37 | 51.29 | 71,500 |
May 26, 2022 | 46.40 | 49.44 | 46.40 | 49.09 | 49.01 | 58,700 |
May 25, 2022 | 42.39 | 46.53 | 42.39 | 46.35 | 46.28 | 48,900 |
May 24, 2022 | 45.96 | 46.07 | 41.52 | 42.32 | 42.25 | 56,500 |
May 23, 2022 | 45.18 | 46.88 | 43.80 | 46.26 | 46.19 | 91,700 |
May 20, 2022 | 43.12 | 43.80 | 42.25 | 43.45 | 43.38 | 52,500 |
May 19, 2022 | 45.12 | 46.14 | 42.37 | 42.55 | 42.48 | 79,100 |
May 18, 2022 | 41.53 | 45.46 | 41.44 | 45.32 | 45.25 | 79,900 |
May 17, 2022 | 41.18 | 41.79 | 40.22 | 41.61 | 41.54 | 38,100 |
May 16, 2022 | 41.33 | 41.33 | 39.25 | 40.40 | 40.34 | 56,400 |
May 13, 2022 | 39.71 | 41.64 | 39.65 | 41.39 | 41.32 | 45,700 |
May 12, 2022 | 38.97 | 39.28 | 38.08 | 39.21 | 39.15 | 25,900 |
May 11, 2022 | 39.95 | 40.82 | 38.31 | 38.88 | 38.82 | 49,600 |
May 10, 2022 | 38.25 | 39.96 | 37.56 | 39.60 | 39.54 | 51,000 |
May 09, 2022 | 37.20 | 39.58 | 37.05 | 37.46 | 37.40 | 58,600 |
May 06, 2022 | 37.31 | 37.58 | 35.51 | 37.43 | 37.37 | 43,100 |
May 05, 2022 | 34.90 | 38.63 | 34.34 | 37.74 | 37.68 | 91,500 |
May 04, 2022 | 34.00 | 34.50 | 33.65 | 34.50 | 34.44 | 37,100 |
May 03, 2022 | 32.29 | 34.00 | 32.19 | 33.93 | 33.88 | 27,100 |
May 02, 2022 | 31.72 | 32.35 | 31.19 | 32.01 | 31.96 | 28,200 |
Apr 29, 2022 | 32.17 | 32.58 | 31.73 | 31.81 | 31.76 | 19,600 |
Apr 28, 2022 | 31.12 | 32.68 | 30.94 | 32.16 | 32.11 | 26,200 |
Apr 27, 2022 | 30.21 | 31.40 | 30.21 | 30.97 | 30.92 | 24,700 |
Apr 26, 2022 | 31.68 | 32.48 | 30.06 | 30.11 | 30.06 | 20,800 |
Apr 25, 2022 | 33.84 | 33.84 | 30.89 | 31.59 | 31.54 | 47,000 |
Apr 22, 2022 | 34.24 | 34.50 | 33.87 | 34.15 | 34.10 | 38,600 |
Apr 21, 2022 | 34.46 | 34.50 | 33.43 | 34.09 | 34.04 | 38,100 |
Apr 20, 2022 | 34.00 | 34.25 | 32.27 | 34.21 | 34.16 | 58,300 |
Apr 19, 2022 | 33.34 | 34.42 | 32.66 | 33.98 | 33.93 | 52,900 |
Apr 18, 2022 | 33.00 | 33.53 | 32.27 | 32.84 | 32.79 | 30,500 |
Apr 14, 2022 | 32.26 | 33.30 | 31.65 | 32.76 | 32.71 | 23,500 |
Apr 13, 2022 | 30.46 | 32.96 | 30.39 | 32.31 | 32.26 | 50,300 |
Apr 12, 2022 | 28.88 | 30.62 | 28.88 | 30.25 | 30.20 | 25,800 |
Apr 11, 2022 | 28.00 | 29.30 | 27.85 | 28.95 | 28.90 | 13,000 |
Apr 08, 2022 | 27.84 | 28.80 | 27.84 | 28.36 | 28.31 | 18,900 |
Apr 07, 2022 | 27.88 | 28.88 | 26.72 | 27.76 | 27.72 | 28,900 |
Apr 06, 2022 | 28.87 | 28.87 | 27.75 | 27.79 | 27.75 | 18,400 |
Apr 05, 2022 | 29.75 | 29.83 | 28.82 | 29.40 | 29.35 | 11,200 |
Apr 04, 2022 | 29.32 | 30.08 | 29.21 | 29.63 | 29.58 | 23,700 |
Apr 01, 2022 | 29.16 | 29.39 | 28.99 | 29.32 | 29.27 | 11,500 |
Mar 31, 2022 | 29.32 | 29.37 | 28.63 | 29.31 | 29.26 | 8,300 |
Mar 30, 2022 | 28.76 | 29.42 | 28.28 | 29.37 | 29.32 | 26,100 |
Mar 29, 2022 | 29.11 | 29.11 | 28.66 | 28.84 | 28.79 | 14,000 |
Mar 28, 2022 | 29.30 | 29.59 | 28.58 | 28.98 | 28.93 | 17,800 |
Mar 25, 2022 | 30.16 | 30.16 | 28.73 | 29.10 | 29.05 | 16,700 |
Mar 24, 2022 | 30.27 | 30.47 | 29.78 | 30.16 | 30.11 | 15,900 |
Mar 23, 2022 | 30.95 | 30.95 | 30.04 | 30.23 | 30.18 | 23,500 |
Mar 22, 2022 | 30.64 | 30.98 | 30.03 | 30.85 | 30.80 | 31,500 |
Mar 21, 2022 | 30.69 | 30.98 | 30.16 | 30.28 | 30.23 | 22,700 |
Mar 18, 2022 | 29.63 | 30.50 | 29.00 | 30.40 | 30.35 | 25,300 |
Mar 17, 2022 | 28.54 | 30.10 | 28.52 | 29.99 | 29.94 | 27,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |