Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 38.84 | 39.55 | 38.52 | 39.52 | 39.52 | 35,900 |
11 Aug 2022 | 39.00 | 39.51 | 38.83 | 38.87 | 38.87 | 74,100 |
10 Aug 2022 | 38.30 | 38.74 | 37.90 | 38.67 | 38.67 | 39,500 |
09 Aug 2022 | 37.93 | 37.93 | 37.42 | 37.50 | 37.50 | 38,800 |
08 Aug 2022 | 37.97 | 38.48 | 37.97 | 38.05 | 38.05 | 34,700 |
05 Aug 2022 | 37.52 | 37.88 | 37.30 | 37.66 | 37.66 | 22,000 |
04 Aug 2022 | 37.78 | 37.98 | 37.65 | 37.86 | 37.86 | 21,900 |
03 Aug 2022 | 37.79 | 37.92 | 37.29 | 37.74 | 37.74 | 48,800 |
02 Aug 2022 | 37.34 | 38.17 | 37.15 | 37.75 | 37.75 | 76,700 |
01 Aug 2022 | 37.50 | 38.13 | 37.49 | 37.74 | 37.74 | 119,400 |
29 July 2022 | 36.63 | 37.13 | 36.31 | 37.13 | 37.13 | 30,100 |
28 July 2022 | 36.42 | 36.88 | 36.08 | 36.88 | 36.88 | 29,100 |
27 July 2022 | 35.53 | 36.28 | 35.44 | 36.19 | 36.19 | 42,400 |
26 July 2022 | 35.65 | 35.78 | 35.20 | 35.20 | 35.20 | 42,700 |
25 July 2022 | 35.79 | 35.81 | 35.59 | 35.77 | 35.77 | 11,800 |
22 July 2022 | 36.66 | 36.66 | 35.68 | 35.87 | 35.87 | 58,100 |
21 July 2022 | 36.16 | 36.60 | 36.06 | 36.60 | 36.60 | 16,900 |
20 July 2022 | 35.77 | 36.26 | 35.77 | 36.15 | 36.15 | 15,700 |
19 July 2022 | 35.95 | 36.05 | 35.50 | 35.91 | 35.91 | 46,000 |
18 July 2022 | 35.77 | 36.21 | 35.40 | 35.48 | 35.48 | 17,900 |
15 July 2022 | 35.11 | 35.12 | 34.51 | 35.11 | 35.11 | 22,900 |
14 July 2022 | 34.81 | 35.23 | 34.46 | 35.13 | 35.13 | 18,000 |
13 July 2022 | 34.01 | 35.14 | 34.01 | 34.91 | 34.91 | 27,100 |
12 July 2022 | 34.32 | 34.67 | 34.05 | 34.41 | 34.41 | 45,400 |
11 July 2022 | 35.64 | 35.64 | 34.68 | 34.73 | 34.73 | 29,900 |
08 July 2022 | 36.40 | 36.99 | 36.11 | 36.73 | 36.73 | 93,300 |
07 July 2022 | 35.73 | 36.79 | 35.73 | 36.64 | 36.64 | 71,800 |
06 July 2022 | 34.87 | 35.18 | 34.44 | 34.77 | 34.77 | 75,300 |
05 July 2022 | 34.40 | 35.22 | 34.02 | 35.15 | 35.15 | 87,200 |
01 July 2022 | 35.08 | 35.08 | 34.60 | 34.95 | 34.95 | 29,400 |
30 June 2022 | 34.97 | 35.51 | 34.57 | 35.26 | 35.26 | 56,900 |
29 June 2022 | 35.72 | 36.00 | 35.28 | 35.52 | 35.52 | 37,300 |
28 June 2022 | 37.42 | 37.75 | 36.61 | 36.68 | 36.68 | 17,200 |
27 June 2022 | 37.59 | 37.70 | 37.24 | 37.36 | 37.36 | 130,700 |
24 June 2022 | 36.82 | 37.45 | 36.82 | 37.42 | 37.42 | 128,600 |
23 June 2022 | 36.04 | 36.29 | 35.64 | 36.17 | 36.17 | 24,300 |
22 June 2022 | 35.59 | 36.21 | 35.53 | 35.76 | 35.76 | 100,100 |
21 June 2022 | 35.75 | 36.32 | 35.68 | 36.10 | 36.10 | 33,400 |
17 June 2022 | 34.41 | 35.19 | 34.33 | 35.05 | 35.05 | 23,000 |
16 June 2022 | 34.13 | 34.41 | 33.63 | 33.81 | 33.81 | 34,300 |
15 June 2022 | 34.74 | 35.62 | 34.74 | 35.28 | 35.28 | 12,300 |
14 June 2022 | 34.23 | 34.74 | 34.10 | 34.50 | 34.50 | 27,000 |
13 June 2022 | 34.45 | 34.66 | 33.65 | 33.85 | 33.85 | 62,700 |
10 June 2022 | 35.73 | 36.13 | 35.30 | 35.50 | 35.50 | 87,000 |
09 June 2022 | 36.44 | 36.67 | 35.90 | 35.90 | 35.90 | 41,500 |
08 June 2022 | 37.29 | 37.61 | 36.96 | 37.11 | 37.11 | 64,300 |
07 June 2022 | 36.81 | 37.33 | 36.44 | 37.31 | 37.31 | 20,600 |
06 June 2022 | 37.36 | 37.74 | 37.08 | 37.28 | 37.28 | 17,900 |
03 June 2022 | 36.97 | 36.97 | 36.42 | 36.53 | 36.53 | 68,900 |
02 June 2022 | 36.22 | 37.43 | 36.22 | 37.43 | 37.43 | 37,100 |
01 June 2022 | 36.68 | 36.88 | 35.81 | 36.04 | 36.04 | 80,900 |
31 May 2022 | 36.66 | 36.97 | 36.20 | 36.58 | 36.58 | 96,700 |
27 May 2022 | 35.87 | 36.46 | 35.87 | 36.40 | 36.40 | 28,600 |
26 May 2022 | 34.25 | 35.59 | 34.25 | 35.46 | 35.46 | 26,400 |
25 May 2022 | 33.78 | 34.46 | 33.78 | 34.35 | 34.35 | 22,700 |
24 May 2022 | 34.57 | 34.57 | 33.86 | 34.10 | 34.10 | 23,300 |
23 May 2022 | 34.67 | 35.16 | 34.45 | 35.05 | 35.05 | 17,900 |
20 May 2022 | 35.48 | 35.48 | 33.85 | 34.73 | 34.73 | 26,600 |
19 May 2022 | 33.99 | 35.14 | 33.99 | 34.78 | 34.78 | 57,200 |
18 May 2022 | 34.81 | 35.18 | 33.87 | 33.93 | 33.93 | 60,100 |
17 May 2022 | 34.65 | 35.14 | 34.29 | 35.09 | 35.09 | 73,500 |
16 May 2022 | 33.87 | 33.87 | 33.32 | 33.36 | 33.36 | 54,900 |
13 May 2022 | 32.85 | 34.00 | 32.85 | 33.84 | 33.84 | 54,700 |
12 May 2022 | 31.56 | 32.67 | 31.33 | 32.08 | 32.08 | 115,100 |
11 May 2022 | 32.85 | 33.55 | 32.09 | 32.18 | 32.18 | 63,100 |
10 May 2022 | 32.74 | 33.17 | 31.96 | 32.46 | 32.46 | 98,100 |
09 May 2022 | 33.00 | 33.05 | 31.97 | 32.08 | 32.08 | 78,500 |
06 May 2022 | 34.13 | 34.42 | 33.51 | 33.95 | 33.95 | 56,800 |
05 May 2022 | 35.68 | 35.68 | 33.92 | 34.28 | 34.28 | 112,700 |
04 May 2022 | 35.00 | 36.00 | 34.50 | 35.96 | 35.96 | 31,200 |
03 May 2022 | 34.49 | 35.05 | 34.46 | 34.96 | 34.96 | 44,500 |
02 May 2022 | 33.81 | 34.47 | 33.54 | 34.46 | 34.46 | 24,900 |
29 Apr 2022 | 34.62 | 35.23 | 33.93 | 34.08 | 34.08 | 41,300 |
28 Apr 2022 | 34.33 | 34.49 | 33.26 | 34.28 | 34.28 | 45,800 |
27 Apr 2022 | 33.63 | 34.41 | 33.63 | 33.88 | 33.88 | 61,700 |
26 Apr 2022 | 34.14 | 34.21 | 33.03 | 33.03 | 33.03 | 47,200 |
25 Apr 2022 | 34.46 | 34.80 | 34.04 | 34.64 | 34.64 | 57,100 |
22 Apr 2022 | 35.46 | 35.79 | 35.00 | 35.05 | 35.05 | 71,400 |
21 Apr 2022 | 36.91 | 37.45 | 35.47 | 35.55 | 35.55 | 103,200 |
20 Apr 2022 | 37.49 | 37.49 | 36.50 | 36.60 | 36.60 | 38,600 |
19 Apr 2022 | 36.45 | 37.34 | 36.44 | 37.33 | 37.33 | 34,800 |
18 Apr 2022 | 36.40 | 36.78 | 36.27 | 36.58 | 36.58 | 50,100 |
14 Apr 2022 | 37.04 | 37.12 | 36.63 | 36.65 | 36.65 | 21,500 |
13 Apr 2022 | 36.54 | 37.27 | 36.54 | 37.21 | 37.21 | 74,600 |
12 Apr 2022 | 36.87 | 37.16 | 36.27 | 36.39 | 36.39 | 98,000 |
11 Apr 2022 | 36.45 | 36.99 | 36.12 | 36.45 | 36.45 | 79,300 |
08 Apr 2022 | 37.58 | 37.79 | 37.21 | 37.32 | 37.32 | 26,500 |
07 Apr 2022 | 37.81 | 38.00 | 37.10 | 37.65 | 37.65 | 71,300 |
06 Apr 2022 | 38.70 | 38.70 | 37.87 | 38.15 | 38.15 | 128,000 |
05 Apr 2022 | 40.57 | 40.57 | 39.05 | 39.13 | 39.13 | 90,800 |
04 Apr 2022 | 39.97 | 40.49 | 39.92 | 40.47 | 40.47 | 24,700 |
01 Apr 2022 | 39.80 | 40.03 | 39.29 | 39.61 | 39.61 | 39,200 |
31 Mar 2022 | 40.07 | 40.07 | 39.40 | 39.46 | 39.46 | 37,000 |
30 Mar 2022 | 40.24 | 40.87 | 40.00 | 40.14 | 40.14 | 51,200 |
29 Mar 2022 | 39.87 | 40.38 | 39.67 | 40.31 | 40.31 | 42,300 |
28 Mar 2022 | 38.66 | 38.97 | 38.40 | 38.97 | 38.97 | 33,400 |
25 Mar 2022 | 39.12 | 39.13 | 38.48 | 38.86 | 38.86 | 43,400 |
24 Mar 2022 | 39.14 | 39.47 | 38.64 | 39.41 | 39.41 | 108,300 |
23 Mar 2022 | 39.12 | 39.32 | 38.63 | 38.85 | 38.85 | 47,700 |
22 Mar 2022 | 38.68 | 39.38 | 38.68 | 39.23 | 39.23 | 57,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |