Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 29.650 | 31.350 | 29.500 | 30.750 | 30.750 | 7,352,849 |
18 Aug 2022 | 30.350 | 31.000 | 30.000 | 30.300 | 30.300 | 8,929,745 |
17 Aug 2022 | 30.700 | 31.300 | 30.300 | 30.700 | 30.700 | 6,042,888 |
16 Aug 2022 | 30.200 | 32.200 | 30.200 | 30.700 | 30.700 | 22,595,157 |
15 Aug 2022 | 29.900 | 30.500 | 29.650 | 29.700 | 29.700 | 12,165,417 |
12 Aug 2022 | 30.450 | 30.450 | 29.500 | 30.100 | 30.100 | 10,850,531 |
11 Aug 2022 | 31.000 | 31.200 | 30.150 | 30.450 | 30.450 | 17,491,562 |
10 Aug 2022 | 31.250 | 31.750 | 30.250 | 30.700 | 30.700 | 12,796,542 |
09 Aug 2022 | 31.450 | 31.900 | 31.150 | 31.200 | 31.200 | 6,786,385 |
08 Aug 2022 | 31.200 | 32.400 | 31.150 | 31.450 | 31.450 | 5,312,666 |
05 Aug 2022 | 31.600 | 31.900 | 31.100 | 31.550 | 31.550 | 6,927,713 |
04 Aug 2022 | 30.800 | 31.500 | 30.700 | 31.300 | 31.300 | 6,864,358 |
03 Aug 2022 | 31.850 | 31.900 | 30.600 | 31.000 | 31.000 | 8,004,234 |
02 Aug 2022 | 32.350 | 32.350 | 31.250 | 31.600 | 31.600 | 6,855,373 |
01 Aug 2022 | 33.150 | 33.150 | 31.900 | 32.350 | 32.350 | 9,701,625 |
29 Jul 2022 | 33.300 | 33.350 | 32.450 | 32.750 | 32.750 | 11,292,978 |
28 Jul 2022 | 33.650 | 33.950 | 32.550 | 33.250 | 33.250 | 14,567,633 |
27 Jul 2022 | 34.100 | 34.100 | 33.250 | 33.600 | 33.600 | 7,682,543 |
26 Jul 2022 | 33.100 | 34.800 | 32.950 | 34.300 | 34.300 | 14,189,086 |
25 Jul 2022 | 32.050 | 33.450 | 31.900 | 33.100 | 33.100 | 9,461,540 |
22 Jul 2022 | 32.650 | 32.850 | 31.800 | 32.050 | 32.050 | 12,129,755 |
21 Jul 2022 | 33.850 | 34.400 | 32.400 | 32.650 | 32.650 | 18,462,787 |
20 Jul 2022 | 34.600 | 34.850 | 33.900 | 33.950 | 33.950 | 8,655,587 |
19 Jul 2022 | 34.250 | 34.800 | 33.950 | 34.500 | 34.500 | 7,913,418 |
18 Jul 2022 | 33.950 | 35.050 | 33.300 | 34.400 | 34.400 | 10,336,150 |
15 Jul 2022 | 33.800 | 34.450 | 33.050 | 33.400 | 33.400 | 13,994,737 |
14 Jul 2022 | 35.150 | 35.200 | 33.250 | 33.950 | 33.950 | 23,304,547 |
13 Jul 2022 | 36.300 | 36.500 | 34.900 | 35.100 | 35.100 | 13,715,190 |
12 Jul 2022 | 36.200 | 36.750 | 35.750 | 35.850 | 35.850 | 4,974,792 |
11 Jul 2022 | 36.550 | 36.850 | 35.400 | 36.000 | 36.000 | 10,112,181 |
08 Jul 2022 | 36.750 | 37.200 | 36.400 | 37.000 | 37.000 | 8,683,416 |
07 Jul 2022 | 35.700 | 36.550 | 35.700 | 36.050 | 36.050 | 7,465,489 |
06 Jul 2022 | 35.800 | 36.100 | 34.950 | 36.000 | 36.000 | 10,600,971 |
05 Jul 2022 | 37.000 | 37.000 | 36.350 | 36.700 | 36.700 | 4,892,920 |
04 Jul 2022 | 36.000 | 36.600 | 35.700 | 36.450 | 36.450 | 8,478,360 |
30 Jun 2022 | 35.900 | 37.000 | 35.900 | 36.600 | 36.600 | 9,832,490 |
29 Jun 2022 | 35.500 | 37.000 | 35.500 | 36.250 | 36.250 | 8,248,297 |
28 Jun 2022 | 35.950 | 36.350 | 35.700 | 36.150 | 36.150 | 6,004,122 |
27 Jun 2022 | 35.400 | 36.000 | 35.000 | 35.650 | 35.650 | 8,113,470 |
24 Jun 2022 | 35.750 | 35.950 | 35.200 | 35.400 | 35.400 | 9,443,497 |
23 Jun 2022 | 33.800 | 35.500 | 33.700 | 35.100 | 35.100 | 12,604,595 |
22 Jun 2022 | 34.950 | 35.050 | 33.900 | 34.000 | 34.000 | 6,937,327 |
21 Jun 2022 | 34.400 | 35.400 | 33.900 | 34.600 | 34.600 | 13,237,143 |
20 Jun 2022 | 31.850 | 34.450 | 31.800 | 34.150 | 34.150 | 19,885,802 |
17 Jun 2022 | 32.800 | 33.400 | 32.600 | 33.000 | 33.000 | 11,439,419 |
16 Jun 2022 | 33.600 | 33.700 | 32.450 | 32.650 | 32.650 | 8,049,716 |
15 Jun 2022 | 31.600 | 33.800 | 31.600 | 33.500 | 33.500 | 14,296,439 |
14 Jun 2022 | 32.650 | 32.700 | 32.150 | 32.400 | 32.400 | 7,908,052 |
13 Jun 2022 | 32.450 | 32.950 | 32.150 | 32.450 | 32.450 | 10,814,384 |
10 Jun 2022 | 33.850 | 34.300 | 33.300 | 33.400 | 33.400 | 16,671,226 |
09 Jun 2022 | 33.100 | 34.750 | 32.950 | 34.450 | 34.450 | 10,887,812 |
08 Jun 2022 | 33.850 | 33.950 | 33.350 | 33.650 | 33.650 | 10,112,075 |
07 Jun 2022 | 33.500 | 34.200 | 33.450 | 33.800 | 33.800 | 10,457,750 |
06 Jun 2022 | 34.500 | 34.700 | 33.200 | 34.450 | 34.450 | 11,339,397 |
02 Jun 2022 | 35.650 | 35.650 | 34.300 | 34.500 | 34.500 | 8,967,243 |
01 Jun 2022 | 35.250 | 36.000 | 34.500 | 35.650 | 35.650 | 11,412,760 |
31 May 2022 | 34.350 | 35.000 | 34.000 | 35.000 | 35.000 | 19,700,451 |
30 May 2022 | 35.300 | 35.550 | 34.450 | 34.450 | 34.450 | 10,430,355 |
27 May 2022 | 35.700 | 35.900 | 34.550 | 35.300 | 35.300 | 8,534,286 |
26 May 2022 | 34.800 | 34.950 | 33.800 | 34.550 | 34.550 | 6,270,810 |
25 May 2022 | 35.000 | 35.300 | 34.150 | 34.650 | 34.650 | 8,231,404 |
24 May 2022 | 35.700 | 35.700 | 34.450 | 34.650 | 34.650 | 5,312,857 |
23 May 2022 | 35.200 | 35.850 | 34.650 | 35.700 | 35.700 | 6,080,809 |
20 May 2022 | 35.800 | 36.100 | 35.000 | 35.550 | 35.550 | 10,784,896 |
19 May 2022 | 34.400 | 35.250 | 34.100 | 35.000 | 35.000 | 7,748,790 |
18 May 2022 | 34.400 | 35.400 | 33.900 | 34.950 | 34.950 | 7,598,156 |
17 May 2022 | 34.650 | 34.800 | 33.550 | 34.400 | 34.400 | 7,887,886 |
16 May 2022 | 34.700 | 35.500 | 33.750 | 34.000 | 34.000 | 7,318,998 |
13 May 2022 | 32.000 | 34.000 | 31.600 | 33.800 | 33.800 | 13,067,018 |
12 May 2022 | 33.000 | 33.200 | 31.850 | 32.050 | 32.050 | 11,779,449 |
11 May 2022 | 33.400 | 33.650 | 32.650 | 32.900 | 32.900 | 15,563,804 |
10 May 2022 | 33.350 | 34.350 | 32.500 | 34.000 | 34.000 | 10,662,627 |
06 May 2022 | 35.500 | 35.500 | 33.400 | 34.200 | 34.200 | 12,047,334 |
05 May 2022 | 36.800 | 37.400 | 35.700 | 35.800 | 35.800 | 8,128,980 |
04 May 2022 | 36.950 | 37.550 | 36.250 | 36.450 | 36.450 | 6,760,143 |
03 May 2022 | 35.250 | 36.950 | 35.000 | 36.600 | 36.600 | 10,038,875 |
29 Apr 2022 | 34.300 | 35.450 | 34.300 | 35.300 | 35.300 | 13,704,154 |
28 Apr 2022 | 34.150 | 35.000 | 33.950 | 34.850 | 34.850 | 13,775,543 |
27 Apr 2022 | 34.000 | 34.800 | 33.900 | 34.200 | 34.200 | 11,649,565 |
26 Apr 2022 | 35.000 | 35.350 | 34.500 | 34.650 | 34.650 | 10,406,804 |
25 Apr 2022 | 34.800 | 35.400 | 34.300 | 34.700 | 34.700 | 7,653,997 |
22 Apr 2022 | 34.350 | 35.850 | 34.250 | 35.700 | 35.700 | 6,641,411 |
21 Apr 2022 | 34.050 | 35.850 | 33.650 | 35.150 | 35.150 | 14,032,569 |
20 Apr 2022 | 37.600 | 37.600 | 34.950 | 35.250 | 35.250 | 21,376,763 |
19 Apr 2022 | 39.150 | 39.550 | 37.150 | 37.850 | 37.850 | 15,957,261 |
14 Apr 2022 | 39.100 | 39.800 | 38.600 | 39.350 | 39.350 | 8,799,115 |
13 Apr 2022 | 37.400 | 39.300 | 37.250 | 38.750 | 38.750 | 10,396,643 |
12 Apr 2022 | 38.550 | 38.550 | 37.500 | 37.900 | 37.900 | 8,223,133 |
11 Apr 2022 | 39.200 | 39.200 | 37.700 | 38.100 | 38.100 | 10,857,265 |
08 Apr 2022 | 37.800 | 39.500 | 37.600 | 39.400 | 39.400 | 9,257,909 |
07 Apr 2022 | 39.000 | 39.250 | 37.750 | 38.150 | 38.150 | 14,323,561 |
06 Apr 2022 | 38.150 | 40.300 | 37.750 | 39.000 | 39.000 | 23,009,105 |
04 Apr 2022 | 37.250 | 39.000 | 37.050 | 38.600 | 38.600 | 20,482,070 |
01 Apr 2022 | 36.800 | 37.500 | 36.100 | 37.300 | 37.300 | 7,719,554 |
31 Mar 2022 | 37.050 | 37.900 | 36.200 | 36.500 | 36.500 | 10,212,305 |
30 Mar 2022 | 35.650 | 37.200 | 35.600 | 37.050 | 37.050 | 11,328,683 |
29 Mar 2022 | 35.600 | 36.050 | 34.900 | 35.300 | 35.300 | 6,541,359 |
28 Mar 2022 | 36.400 | 36.400 | 35.400 | 35.800 | 35.800 | 5,451,663 |
25 Mar 2022 | 36.250 | 36.950 | 35.950 | 36.100 | 36.100 | 7,644,973 |
24 Mar 2022 | 36.400 | 37.150 | 36.150 | 36.450 | 36.450 | 8,458,281 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |