Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 36.42 | 37.62 | 36.40 | 36.73 | 36.73 | 463,933 |
16 Aug 2022 | 36.62 | 37.50 | 36.62 | 37.32 | 37.32 | 397,900 |
15 Aug 2022 | 37.33 | 38.52 | 37.27 | 37.57 | 37.57 | 566,200 |
12 Aug 2022 | 34.88 | 37.98 | 34.31 | 37.33 | 37.33 | 582,600 |
11 Aug 2022 | 37.26 | 37.30 | 33.90 | 34.53 | 34.53 | 711,100 |
10 Aug 2022 | 36.18 | 37.75 | 35.65 | 37.32 | 37.32 | 454,200 |
09 Aug 2022 | 36.73 | 37.52 | 34.45 | 35.28 | 35.28 | 606,500 |
08 Aug 2022 | 36.80 | 37.69 | 35.98 | 37.47 | 37.47 | 666,400 |
05 Aug 2022 | 34.17 | 37.10 | 33.43 | 36.69 | 36.69 | 876,200 |
04 Aug 2022 | 31.29 | 34.40 | 31.01 | 34.40 | 34.40 | 1,024,600 |
03 Aug 2022 | 30.70 | 31.65 | 30.21 | 31.04 | 31.04 | 628,500 |
02 Aug 2022 | 29.35 | 30.67 | 29.35 | 30.20 | 30.20 | 353,800 |
01 Aug 2022 | 30.57 | 31.32 | 29.23 | 29.56 | 29.56 | 420,800 |
29 Jul 2022 | 30.96 | 31.61 | 29.75 | 30.72 | 30.72 | 333,500 |
28 Jul 2022 | 31.10 | 31.65 | 30.23 | 31.24 | 31.24 | 373,300 |
27 Jul 2022 | 30.06 | 31.12 | 29.18 | 30.96 | 30.96 | 391,800 |
26 Jul 2022 | 29.10 | 30.38 | 28.71 | 29.72 | 29.72 | 336,100 |
25 Jul 2022 | 29.42 | 29.56 | 28.62 | 29.10 | 29.10 | 272,200 |
22 Jul 2022 | 31.14 | 31.57 | 29.28 | 29.33 | 29.33 | 555,500 |
21 Jul 2022 | 31.43 | 31.53 | 30.00 | 30.85 | 30.85 | 431,700 |
20 Jul 2022 | 31.46 | 33.35 | 31.19 | 31.62 | 31.62 | 717,500 |
19 Jul 2022 | 29.67 | 31.42 | 29.19 | 31.42 | 31.42 | 536,800 |
18 Jul 2022 | 29.65 | 30.31 | 28.90 | 29.18 | 29.18 | 654,200 |
15 Jul 2022 | 27.19 | 29.76 | 26.21 | 29.34 | 29.34 | 921,800 |
14 Jul 2022 | 26.62 | 27.28 | 26.00 | 26.71 | 26.71 | 407,000 |
13 Jul 2022 | 25.81 | 27.28 | 25.32 | 26.93 | 26.93 | 556,700 |
12 Jul 2022 | 25.62 | 26.19 | 24.58 | 26.14 | 26.14 | 1,049,800 |
11 Jul 2022 | 26.59 | 26.94 | 25.13 | 25.60 | 25.60 | 875,800 |
08 Jul 2022 | 25.59 | 27.05 | 24.40 | 26.73 | 26.73 | 1,259,800 |
07 Jul 2022 | 24.04 | 26.81 | 23.99 | 25.94 | 25.94 | 1,745,300 |
06 Jul 2022 | 24.80 | 25.39 | 23.70 | 23.99 | 23.99 | 1,655,900 |
05 Jul 2022 | 22.50 | 26.05 | 22.21 | 24.75 | 24.75 | 2,784,900 |
01 Jul 2022 | 23.56 | 24.18 | 21.65 | 22.70 | 22.70 | 4,400,400 |
30 Jun 2022 | 27.53 | 28.51 | 26.24 | 26.96 | 26.96 | 1,214,300 |
29 Jun 2022 | 28.50 | 29.56 | 27.20 | 27.83 | 27.83 | 1,173,600 |
28 Jun 2022 | 29.17 | 29.55 | 28.02 | 28.69 | 28.69 | 827,200 |
27 Jun 2022 | 29.14 | 29.98 | 28.45 | 29.14 | 29.14 | 892,000 |
24 Jun 2022 | 26.56 | 29.73 | 25.26 | 29.35 | 29.35 | 2,592,200 |
23 Jun 2022 | 24.90 | 26.31 | 24.45 | 26.14 | 26.14 | 1,111,600 |
22 Jun 2022 | 23.74 | 25.65 | 22.37 | 24.77 | 24.77 | 934,100 |
21 Jun 2022 | 23.62 | 24.74 | 23.32 | 24.08 | 24.08 | 611,100 |
17 Jun 2022 | 22.95 | 24.06 | 22.49 | 23.26 | 23.26 | 1,030,300 |
16 Jun 2022 | 21.57 | 22.54 | 21.02 | 22.48 | 22.48 | 634,900 |
15 Jun 2022 | 21.57 | 22.41 | 21.24 | 22.29 | 22.29 | 647,100 |
14 Jun 2022 | 20.71 | 21.99 | 20.36 | 21.53 | 21.53 | 687,000 |
13 Jun 2022 | 20.99 | 21.27 | 19.85 | 20.50 | 20.50 | 1,009,300 |
10 Jun 2022 | 21.29 | 22.05 | 21.00 | 21.67 | 21.67 | 715,500 |
09 Jun 2022 | 23.73 | 23.73 | 21.81 | 21.84 | 21.84 | 378,700 |
08 Jun 2022 | 24.12 | 24.88 | 23.66 | 23.98 | 23.98 | 461,000 |
07 Jun 2022 | 23.83 | 25.07 | 23.54 | 24.59 | 24.59 | 505,700 |
06 Jun 2022 | 24.56 | 25.41 | 23.14 | 23.65 | 23.65 | 391,000 |
03 Jun 2022 | 22.82 | 25.15 | 22.63 | 24.60 | 24.60 | 608,000 |
02 Jun 2022 | 22.48 | 23.18 | 21.68 | 22.92 | 22.92 | 1,325,500 |
01 Jun 2022 | 23.38 | 23.54 | 21.88 | 22.76 | 22.76 | 1,406,200 |
31 May 2022 | 27.51 | 27.51 | 23.49 | 23.52 | 23.52 | 1,115,100 |
27 May 2022 | 26.79 | 27.85 | 25.42 | 27.52 | 27.52 | 656,000 |
26 May 2022 | 25.73 | 26.89 | 25.36 | 26.60 | 26.60 | 557,600 |
25 May 2022 | 26.76 | 27.38 | 25.42 | 25.85 | 25.85 | 628,100 |
24 May 2022 | 29.31 | 29.31 | 25.17 | 27.00 | 27.00 | 1,010,100 |
23 May 2022 | 29.54 | 29.86 | 28.48 | 29.62 | 29.62 | 499,900 |
20 May 2022 | 29.16 | 30.66 | 27.56 | 29.16 | 29.16 | 530,400 |
19 May 2022 | 29.09 | 30.11 | 28.04 | 28.92 | 28.92 | 431,500 |
18 May 2022 | 29.99 | 30.91 | 29.05 | 29.27 | 29.27 | 467,400 |
17 May 2022 | 30.17 | 31.25 | 29.16 | 31.14 | 31.14 | 609,200 |
16 May 2022 | 29.78 | 30.52 | 28.82 | 29.33 | 29.33 | 397,300 |
13 May 2022 | 28.61 | 30.09 | 28.29 | 29.99 | 29.99 | 433,700 |
12 May 2022 | 27.61 | 28.69 | 26.43 | 28.02 | 28.02 | 598,400 |
11 May 2022 | 28.30 | 29.76 | 27.14 | 27.42 | 27.42 | 870,900 |
10 May 2022 | 29.08 | 29.84 | 27.43 | 28.74 | 28.74 | 713,500 |
09 May 2022 | 28.39 | 29.00 | 27.29 | 27.77 | 27.77 | 1,065,400 |
06 May 2022 | 29.52 | 29.92 | 27.55 | 28.83 | 28.83 | 945,900 |
05 May 2022 | 31.58 | 32.30 | 29.90 | 30.34 | 30.34 | 589,700 |
04 May 2022 | 31.24 | 32.29 | 29.08 | 32.13 | 32.13 | 552,700 |
03 May 2022 | 31.04 | 32.32 | 30.48 | 30.95 | 30.95 | 585,600 |
02 May 2022 | 30.60 | 32.29 | 29.71 | 31.06 | 31.06 | 600,500 |
29 Apr 2022 | 31.22 | 32.56 | 30.31 | 30.55 | 30.55 | 415,200 |
28 Apr 2022 | 32.13 | 32.25 | 30.24 | 31.22 | 31.22 | 297,900 |
27 Apr 2022 | 32.09 | 33.37 | 31.49 | 31.55 | 31.55 | 367,700 |
26 Apr 2022 | 33.77 | 34.61 | 31.93 | 32.07 | 32.07 | 666,800 |
25 Apr 2022 | 32.94 | 34.96 | 32.64 | 34.24 | 34.24 | 394,800 |
22 Apr 2022 | 33.33 | 34.46 | 33.02 | 33.23 | 33.23 | 285,300 |
21 Apr 2022 | 35.03 | 35.50 | 33.49 | 33.84 | 33.84 | 420,100 |
20 Apr 2022 | 34.09 | 34.88 | 33.37 | 34.63 | 34.63 | 248,100 |
19 Apr 2022 | 33.22 | 34.39 | 32.48 | 34.27 | 34.27 | 315,400 |
18 Apr 2022 | 35.51 | 35.84 | 33.07 | 33.16 | 33.16 | 692,300 |
14 Apr 2022 | 35.34 | 36.52 | 35.11 | 35.84 | 35.84 | 331,700 |
13 Apr 2022 | 33.69 | 35.89 | 33.69 | 35.53 | 35.53 | 377,600 |
12 Apr 2022 | 34.28 | 35.49 | 33.45 | 33.50 | 33.50 | 865,900 |
11 Apr 2022 | 36.65 | 37.00 | 33.82 | 34.18 | 34.18 | 583,300 |
08 Apr 2022 | 36.74 | 37.95 | 36.23 | 37.33 | 37.33 | 395,100 |
07 Apr 2022 | 35.17 | 37.01 | 35.17 | 36.88 | 36.88 | 505,700 |
06 Apr 2022 | 35.63 | 36.05 | 34.57 | 35.46 | 35.46 | 389,500 |
05 Apr 2022 | 36.63 | 37.65 | 35.85 | 36.04 | 36.04 | 1,182,500 |
04 Apr 2022 | 34.15 | 37.07 | 33.82 | 36.70 | 36.70 | 472,200 |
01 Apr 2022 | 34.11 | 35.05 | 33.40 | 34.09 | 34.09 | 757,700 |
31 Mar 2022 | 34.75 | 35.52 | 33.97 | 34.06 | 34.06 | 471,200 |
30 Mar 2022 | 35.13 | 35.93 | 34.37 | 34.59 | 34.59 | 428,500 |
29 Mar 2022 | 34.32 | 35.71 | 33.61 | 35.65 | 35.65 | 419,800 |
28 Mar 2022 | 34.44 | 34.84 | 33.12 | 34.08 | 34.08 | 336,100 |
25 Mar 2022 | 35.45 | 35.45 | 33.93 | 34.33 | 34.33 | 309,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |