Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 35.28 | 35.34 | 34.59 | 35.08 | 35.08 | 23,600 |
17 Aug 2022 | 35.81 | 35.81 | 35.07 | 35.14 | 35.14 | 22,400 |
16 Aug 2022 | 36.15 | 36.26 | 35.40 | 36.16 | 36.16 | 22,700 |
15 Aug 2022 | 35.88 | 36.30 | 35.55 | 36.13 | 36.13 | 20,100 |
12 Aug 2022 | 35.99 | 35.99 | 35.44 | 35.89 | 35.89 | 22,100 |
11 Aug 2022 | 36.24 | 36.78 | 35.29 | 35.50 | 35.50 | 56,600 |
10 Aug 2022 | 35.28 | 35.79 | 35.10 | 35.78 | 35.78 | 16,700 |
09 Aug 2022 | 35.38 | 35.38 | 34.25 | 34.31 | 34.31 | 17,800 |
08 Aug 2022 | 36.02 | 36.50 | 35.53 | 35.77 | 35.77 | 20,600 |
05 Aug 2022 | 35.41 | 36.09 | 35.21 | 35.92 | 35.92 | 9,900 |
04 Aug 2022 | 36.35 | 36.50 | 35.95 | 36.08 | 36.08 | 13,800 |
03 Aug 2022 | 34.86 | 36.22 | 34.75 | 36.14 | 36.14 | 71,000 |
02 Aug 2022 | 34.15 | 35.15 | 33.70 | 34.61 | 34.61 | 36,400 |
29 July 2022 | 33.85 | 34.17 | 33.67 | 34.13 | 34.13 | 30,200 |
28 July 2022 | 33.43 | 33.95 | 32.94 | 33.88 | 33.88 | 15,500 |
27 July 2022 | 32.19 | 33.55 | 32.19 | 33.48 | 33.48 | 44,900 |
26 July 2022 | 32.64 | 32.64 | 31.70 | 32.08 | 32.08 | 56,700 |
25 July 2022 | 34.07 | 34.07 | 33.37 | 33.63 | 33.63 | 28,800 |
22 July 2022 | 34.77 | 34.91 | 33.89 | 34.07 | 34.07 | 34,300 |
21 July 2022 | 34.14 | 35.00 | 34.08 | 34.99 | 34.99 | 71,200 |
20 July 2022 | 32.84 | 34.42 | 32.84 | 34.29 | 34.29 | 110,200 |
19 July 2022 | 32.41 | 32.67 | 31.82 | 32.65 | 32.65 | 20,600 |
18 July 2022 | 31.92 | 32.40 | 31.78 | 31.85 | 31.85 | 12,200 |
15 July 2022 | 31.50 | 31.57 | 31.17 | 31.43 | 31.43 | 35,700 |
14 July 2022 | 31.33 | 31.78 | 31.16 | 31.34 | 31.34 | 10,000 |
13 July 2022 | 31.17 | 31.66 | 30.98 | 31.53 | 31.53 | 7,100 |
12 July 2022 | 31.93 | 32.06 | 31.55 | 31.65 | 31.65 | 7,900 |
11 July 2022 | 32.80 | 32.84 | 31.80 | 31.80 | 31.80 | 8,000 |
08 July 2022 | 32.64 | 33.40 | 32.62 | 33.08 | 33.08 | 4,700 |
07 July 2022 | 32.00 | 33.09 | 32.00 | 33.08 | 33.08 | 11,200 |
06 July 2022 | 32.42 | 32.49 | 32.02 | 32.15 | 32.15 | 22,200 |
05 July 2022 | 30.95 | 32.36 | 30.83 | 32.31 | 32.31 | 46,200 |
04 July 2022 | 31.33 | 31.33 | 30.92 | 31.11 | 31.11 | 17,100 |
30 June 2022 | 31.38 | 31.38 | 30.59 | 31.03 | 31.03 | 10,300 |
29 June 2022 | 31.66 | 32.19 | 31.45 | 31.63 | 31.63 | 9,200 |
28 June 2022 | 33.12 | 33.33 | 32.32 | 32.32 | 32.32 | 16,700 |
27 June 2022 | 33.81 | 33.81 | 32.59 | 33.15 | 33.15 | 18,700 |
24 June 2022 | 32.67 | 33.65 | 32.67 | 33.56 | 33.56 | 85,600 |
23 June 2022 | 31.38 | 32.44 | 31.10 | 32.44 | 32.44 | 31,400 |
22 June 2022 | 30.61 | 31.50 | 30.60 | 31.15 | 31.15 | 40,100 |
21 June 2022 | 30.86 | 31.38 | 30.86 | 30.97 | 30.97 | 15,300 |
20 June 2022 | 30.53 | 30.88 | 30.52 | 30.88 | 30.88 | 5,000 |
17 June 2022 | 29.95 | 30.99 | 29.95 | 30.52 | 30.52 | 14,500 |
16 June 2022 | 30.39 | 30.45 | 29.73 | 29.81 | 29.81 | 53,300 |
15 June 2022 | 30.59 | 31.30 | 30.59 | 31.00 | 31.00 | 10,700 |
14 June 2022 | 30.80 | 31.00 | 30.11 | 30.27 | 30.27 | 16,200 |
13 June 2022 | 31.00 | 31.00 | 30.49 | 30.69 | 30.69 | 29,000 |
10 June 2022 | 32.48 | 32.54 | 31.66 | 31.93 | 31.93 | 21,200 |
09 June 2022 | 33.24 | 33.25 | 32.92 | 32.92 | 32.92 | 15,900 |
08 June 2022 | 33.40 | 33.70 | 33.16 | 33.29 | 33.29 | 19,200 |
07 June 2022 | 33.09 | 33.55 | 32.76 | 33.47 | 33.47 | 15,100 |
06 June 2022 | 33.37 | 33.70 | 33.18 | 33.34 | 33.34 | 6,000 |
03 June 2022 | 33.89 | 33.89 | 32.80 | 32.97 | 32.97 | 14,500 |
02 June 2022 | 33.02 | 34.30 | 33.00 | 34.19 | 34.19 | 9,600 |
01 June 2022 | 34.18 | 34.30 | 32.98 | 33.13 | 33.13 | 13,000 |
31 May 2022 | 34.41 | 34.41 | 33.49 | 33.82 | 33.82 | 38,100 |
30 May 2022 | 33.92 | 34.35 | 33.89 | 34.35 | 34.35 | 21,400 |
27 May 2022 | 33.17 | 33.83 | 33.17 | 33.73 | 33.73 | 48,700 |
26 May 2022 | 32.24 | 33.15 | 32.24 | 32.93 | 32.93 | 55,700 |
25 May 2022 | 31.89 | 32.39 | 31.89 | 32.30 | 32.30 | 51,400 |
24 May 2022 | 33.09 | 33.09 | 31.88 | 31.95 | 31.95 | 14,700 |
20 May 2022 | 34.13 | 34.13 | 32.65 | 33.33 | 33.33 | 15,500 |
19 May 2022 | 32.46 | 34.11 | 32.46 | 33.45 | 33.45 | 25,400 |
18 May 2022 | 32.70 | 33.00 | 32.25 | 32.46 | 32.46 | 17,300 |
17 May 2022 | 33.05 | 33.25 | 32.36 | 33.09 | 33.09 | 53,300 |
16 May 2022 | 33.21 | 33.21 | 32.35 | 32.39 | 32.39 | 26,100 |
13 May 2022 | 31.97 | 33.28 | 31.97 | 33.25 | 33.25 | 43,200 |
12 May 2022 | 30.45 | 32.23 | 30.40 | 31.33 | 31.33 | 66,900 |
11 May 2022 | 31.25 | 31.25 | 30.60 | 30.75 | 30.75 | 52,400 |
10 May 2022 | 32.06 | 32.13 | 30.63 | 31.26 | 31.26 | 39,700 |
09 May 2022 | 32.36 | 32.50 | 31.48 | 31.61 | 31.61 | 36,200 |
06 May 2022 | 33.41 | 33.41 | 32.35 | 32.95 | 32.95 | 26,600 |
05 May 2022 | 34.46 | 34.46 | 33.25 | 33.65 | 33.65 | 46,100 |
04 May 2022 | 35.60 | 36.01 | 34.48 | 35.91 | 35.91 | 17,000 |
03 May 2022 | 35.32 | 35.92 | 35.30 | 35.58 | 35.58 | 12,900 |
02 May 2022 | 34.72 | 35.35 | 34.60 | 35.30 | 35.30 | 75,800 |
29 Apr 2022 | 34.99 | 35.85 | 34.71 | 34.71 | 34.71 | 44,800 |
28 Apr 2022 | 35.55 | 35.84 | 34.87 | 35.54 | 35.54 | 25,800 |
27 Apr 2022 | 34.85 | 35.42 | 34.65 | 34.70 | 34.70 | 18,300 |
26 Apr 2022 | 36.04 | 36.04 | 34.89 | 34.90 | 34.90 | 26,500 |
25 Apr 2022 | 35.34 | 36.25 | 35.10 | 36.25 | 36.25 | 28,600 |
22 Apr 2022 | 36.27 | 36.54 | 35.40 | 35.44 | 35.44 | 25,600 |
21 Apr 2022 | 37.78 | 37.82 | 36.20 | 36.29 | 36.29 | 34,500 |
20 Apr 2022 | 39.48 | 39.48 | 37.43 | 37.48 | 37.48 | 52,600 |
19 Apr 2022 | 38.44 | 39.64 | 38.44 | 39.61 | 39.61 | 14,600 |
18 Apr 2022 | 38.30 | 38.62 | 37.80 | 38.50 | 38.50 | 17,700 |
14 Apr 2022 | 39.38 | 39.59 | 38.56 | 38.56 | 38.56 | 21,400 |
13 Apr 2022 | 38.84 | 40.04 | 38.84 | 39.48 | 39.48 | 14,400 |
12 Apr 2022 | 39.58 | 39.95 | 38.85 | 38.88 | 38.88 | 15,600 |
11 Apr 2022 | 39.32 | 39.60 | 38.75 | 39.25 | 39.25 | 12,900 |
08 Apr 2022 | 40.05 | 40.06 | 39.24 | 39.24 | 39.24 | 20,900 |
07 Apr 2022 | 40.67 | 40.85 | 39.79 | 40.57 | 40.57 | 18,400 |
06 Apr 2022 | 41.59 | 41.59 | 40.20 | 40.77 | 40.77 | 31,900 |
05 Apr 2022 | 42.56 | 42.56 | 41.80 | 42.15 | 42.15 | 12,600 |
04 Apr 2022 | 41.38 | 42.71 | 41.34 | 42.61 | 42.61 | 16,600 |
01 Apr 2022 | 41.33 | 41.51 | 41.05 | 41.38 | 41.38 | 7,400 |
31 Mar 2022 | 42.02 | 42.02 | 41.06 | 41.06 | 41.06 | 11,000 |
30 Mar 2022 | 42.25 | 42.41 | 41.49 | 41.78 | 41.78 | 32,900 |
29 Mar 2022 | 42.00 | 43.03 | 41.90 | 42.73 | 42.73 | 72,900 |
28 Mar 2022 | 40.96 | 42.00 | 40.59 | 41.45 | 41.45 | 40,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |