Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 38.32 | 38.91 | 38.12 | 38.13 | 38.13 | 375,229 |
09 Aug 2022 | 37.58 | 38.21 | 37.04 | 37.89 | 37.89 | 1,181,300 |
08 Aug 2022 | 38.42 | 38.93 | 37.80 | 38.09 | 38.09 | 1,424,200 |
05 Aug 2022 | 37.00 | 39.09 | 36.56 | 38.26 | 38.26 | 3,187,100 |
04 Aug 2022 | 32.79 | 33.18 | 32.05 | 32.32 | 32.32 | 810,900 |
03 Aug 2022 | 31.60 | 32.96 | 31.60 | 32.78 | 32.78 | 855,400 |
02 Aug 2022 | 30.90 | 31.80 | 30.88 | 31.47 | 31.47 | 470,100 |
01 Aug 2022 | 30.32 | 31.36 | 29.98 | 31.18 | 31.18 | 420,500 |
29 July 2022 | 30.95 | 30.95 | 30.28 | 30.66 | 30.66 | 528,700 |
28 July 2022 | 30.73 | 31.21 | 30.28 | 31.04 | 31.04 | 475,100 |
27 July 2022 | 29.50 | 31.02 | 29.50 | 30.87 | 30.87 | 640,700 |
26 July 2022 | 30.21 | 30.36 | 29.29 | 29.34 | 29.34 | 512,300 |
25 July 2022 | 30.34 | 30.76 | 30.15 | 30.43 | 30.43 | 689,500 |
22 July 2022 | 30.80 | 31.42 | 30.23 | 30.43 | 30.43 | 787,500 |
21 July 2022 | 31.19 | 31.64 | 30.88 | 31.62 | 31.62 | 482,200 |
20 July 2022 | 30.50 | 31.44 | 30.36 | 31.38 | 31.38 | 744,300 |
19 July 2022 | 28.92 | 30.48 | 28.92 | 30.42 | 30.42 | 1,128,800 |
18 July 2022 | 28.14 | 28.84 | 28.10 | 28.47 | 28.47 | 822,000 |
15 July 2022 | 27.10 | 27.76 | 26.28 | 27.73 | 27.73 | 839,900 |
14 July 2022 | 26.70 | 27.01 | 26.49 | 26.82 | 26.82 | 799,200 |
13 July 2022 | 26.80 | 27.16 | 26.52 | 26.96 | 26.96 | 547,000 |
12 July 2022 | 27.77 | 28.31 | 27.09 | 27.36 | 27.36 | 793,200 |
11 July 2022 | 27.79 | 27.97 | 27.27 | 27.64 | 27.64 | 610,800 |
08 July 2022 | 28.45 | 28.82 | 27.97 | 28.06 | 28.06 | 765,100 |
07 July 2022 | 29.16 | 29.40 | 28.66 | 28.69 | 28.69 | 640,300 |
06 July 2022 | 29.04 | 29.52 | 28.52 | 28.87 | 28.87 | 584,700 |
05 July 2022 | 27.33 | 29.23 | 27.11 | 29.22 | 29.22 | 942,600 |
01 July 2022 | 27.61 | 28.40 | 27.46 | 27.86 | 27.86 | 701,400 |
30 June 2022 | 28.16 | 28.29 | 27.25 | 27.77 | 27.77 | 778,700 |
29 June 2022 | 28.67 | 28.73 | 27.83 | 28.47 | 28.47 | 771,800 |
28 June 2022 | 29.69 | 30.20 | 28.49 | 28.58 | 28.58 | 1,400,300 |
27 June 2022 | 30.52 | 30.67 | 29.45 | 29.58 | 29.58 | 988,300 |
24 June 2022 | 29.44 | 30.39 | 29.35 | 30.33 | 30.33 | 1,550,300 |
23 June 2022 | 28.46 | 28.97 | 28.18 | 28.94 | 28.94 | 781,600 |
22 June 2022 | 28.31 | 29.07 | 28.25 | 28.35 | 28.35 | 830,100 |
21 June 2022 | 28.80 | 29.26 | 28.22 | 28.59 | 28.59 | 972,100 |
17 June 2022 | 27.83 | 28.62 | 27.51 | 28.47 | 28.47 | 12,611,000 |
16 June 2022 | 28.11 | 28.37 | 27.38 | 27.45 | 27.45 | 1,340,700 |
15 June 2022 | 28.00 | 29.21 | 28.00 | 28.83 | 28.83 | 975,100 |
14 June 2022 | 27.81 | 28.17 | 27.25 | 27.78 | 27.78 | 824,800 |
13 June 2022 | 28.69 | 29.13 | 27.40 | 27.63 | 27.63 | 935,900 |
10 June 2022 | 30.39 | 30.95 | 29.47 | 29.61 | 29.61 | 780,600 |
09 June 2022 | 31.53 | 31.88 | 30.70 | 31.04 | 31.04 | 715,200 |
08 June 2022 | 31.41 | 31.99 | 31.20 | 31.69 | 31.69 | 564,500 |
07 June 2022 | 30.87 | 31.73 | 30.77 | 31.42 | 31.42 | 761,600 |
06 June 2022 | 30.35 | 32.12 | 30.35 | 31.34 | 31.34 | 1,455,100 |
03 June 2022 | 30.41 | 30.41 | 29.48 | 29.92 | 29.92 | 552,200 |
02 June 2022 | 29.34 | 30.87 | 29.26 | 30.80 | 30.80 | 768,200 |
01 June 2022 | 29.41 | 29.80 | 28.44 | 29.14 | 29.14 | 961,600 |
31 May 2022 | 30.26 | 30.61 | 29.27 | 29.41 | 29.41 | 730,200 |
27 May 2022 | 29.63 | 30.67 | 29.62 | 30.45 | 30.45 | 714,200 |
26 May 2022 | 28.37 | 29.60 | 28.10 | 29.47 | 29.47 | 861,000 |
25 May 2022 | 26.42 | 28.22 | 26.42 | 28.00 | 28.00 | 874,300 |
24 May 2022 | 27.70 | 27.90 | 26.47 | 26.74 | 26.74 | 686,600 |
23 May 2022 | 29.70 | 29.71 | 28.16 | 28.48 | 28.48 | 862,200 |
20 May 2022 | 29.89 | 30.01 | 28.73 | 29.62 | 29.62 | 533,100 |
19 May 2022 | 29.24 | 30.27 | 29.24 | 29.47 | 29.47 | 634,900 |
18 May 2022 | 30.00 | 30.38 | 29.09 | 29.49 | 29.49 | 575,200 |
17 May 2022 | 29.90 | 30.55 | 29.74 | 30.37 | 30.37 | 486,500 |
16 May 2022 | 29.32 | 29.88 | 28.96 | 29.30 | 29.30 | 671,600 |
13 May 2022 | 29.05 | 29.97 | 29.05 | 29.58 | 29.58 | 681,000 |
12 May 2022 | 28.11 | 29.27 | 27.96 | 28.62 | 28.62 | 886,100 |
11 May 2022 | 29.43 | 30.04 | 28.27 | 28.34 | 28.34 | 1,100,400 |
10 May 2022 | 30.10 | 30.28 | 27.95 | 29.43 | 29.43 | 1,515,700 |
09 May 2022 | 29.89 | 30.33 | 29.19 | 29.51 | 29.51 | 714,600 |
06 May 2022 | 31.81 | 32.20 | 30.49 | 30.84 | 30.84 | 945,100 |
05 May 2022 | 33.23 | 33.48 | 31.73 | 32.24 | 32.24 | 817,800 |
04 May 2022 | 33.76 | 33.99 | 32.33 | 33.95 | 33.95 | 735,100 |
03 May 2022 | 33.17 | 33.86 | 32.73 | 33.72 | 33.72 | 614,200 |
02 May 2022 | 32.50 | 33.21 | 32.12 | 33.17 | 33.17 | 507,700 |
29 Apr 2022 | 33.23 | 33.95 | 32.42 | 32.53 | 32.53 | 479,800 |
28 Apr 2022 | 32.88 | 33.88 | 32.30 | 33.67 | 33.67 | 513,100 |
27 Apr 2022 | 32.67 | 33.22 | 32.11 | 32.28 | 32.28 | 542,500 |
26 Apr 2022 | 33.72 | 33.80 | 32.70 | 32.87 | 32.87 | 488,800 |
25 Apr 2022 | 32.37 | 34.16 | 32.37 | 34.14 | 34.14 | 544,300 |
22 Apr 2022 | 33.59 | 34.02 | 32.50 | 32.61 | 32.61 | 635,400 |
21 Apr 2022 | 34.77 | 35.19 | 33.62 | 33.86 | 33.86 | 476,600 |
20 Apr 2022 | 35.40 | 35.50 | 34.48 | 34.53 | 34.53 | 507,000 |
19 Apr 2022 | 34.60 | 35.58 | 34.32 | 35.09 | 35.09 | 437,800 |
18 Apr 2022 | 34.24 | 34.89 | 34.08 | 34.60 | 34.60 | 435,400 |
14 Apr 2022 | 34.70 | 35.06 | 34.37 | 34.38 | 34.38 | 609,100 |
13 Apr 2022 | 34.20 | 34.78 | 34.20 | 34.46 | 34.46 | 364,400 |
12 Apr 2022 | 34.60 | 34.96 | 34.05 | 34.21 | 34.21 | 410,200 |
11 Apr 2022 | 33.56 | 34.31 | 33.27 | 33.97 | 33.97 | 580,700 |
08 Apr 2022 | 33.91 | 34.31 | 33.56 | 33.81 | 33.81 | 346,600 |
07 Apr 2022 | 34.02 | 34.37 | 33.18 | 34.05 | 34.05 | 558,100 |
06 Apr 2022 | 34.29 | 34.61 | 33.73 | 34.02 | 34.02 | 520,600 |
05 Apr 2022 | 35.00 | 35.42 | 34.60 | 34.95 | 34.95 | 454,300 |
04 Apr 2022 | 34.47 | 35.71 | 34.47 | 35.19 | 35.19 | 529,700 |
01 Apr 2022 | 34.19 | 34.82 | 33.86 | 34.27 | 34.27 | 603,400 |
31 Mar 2022 | 34.81 | 35.05 | 34.08 | 34.11 | 34.11 | 532,100 |
30 Mar 2022 | 35.68 | 35.98 | 34.67 | 34.76 | 34.76 | 485,000 |
29 Mar 2022 | 34.87 | 35.99 | 34.87 | 35.90 | 35.90 | 492,000 |
28 Mar 2022 | 34.54 | 35.03 | 34.42 | 34.67 | 34.67 | 451,700 |
25 Mar 2022 | 35.20 | 35.29 | 34.39 | 34.77 | 34.77 | 370,300 |
24 Mar 2022 | 34.57 | 35.14 | 34.33 | 35.10 | 35.10 | 283,700 |
23 Mar 2022 | 34.39 | 34.97 | 34.23 | 34.48 | 34.48 | 396,900 |
22 Mar 2022 | 34.21 | 35.11 | 34.21 | 34.80 | 34.80 | 498,200 |
21 Mar 2022 | 34.39 | 34.40 | 33.67 | 34.19 | 34.19 | 342,300 |
18 Mar 2022 | 34.65 | 34.99 | 34.37 | 34.46 | 34.46 | 715,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |