Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 38.65 | 38.95 | 38.46 | 38.83 | 38.83 | 5,824,800 |
15 Aug 2022 | 38.49 | 38.92 | 38.00 | 38.56 | 38.56 | 7,060,000 |
12 Aug 2022 | 38.89 | 38.93 | 38.41 | 38.67 | 38.67 | 4,581,300 |
11 Aug 2022 | 38.65 | 39.33 | 38.65 | 38.73 | 38.73 | 6,269,500 |
10 Aug 2022 | 38.51 | 38.79 | 38.43 | 38.63 | 38.63 | 5,937,900 |
09 Aug 2022 | 37.90 | 38.44 | 37.86 | 38.40 | 38.40 | 5,634,800 |
08 Aug 2022 | 37.79 | 38.07 | 37.66 | 37.79 | 37.79 | 4,280,500 |
05 Aug 2022 | 37.03 | 37.61 | 36.65 | 37.57 | 37.57 | 4,682,400 |
04 Aug 2022 | 37.28 | 37.47 | 36.97 | 37.03 | 37.03 | 4,503,400 |
03 Aug 2022 | 37.01 | 37.52 | 36.61 | 37.34 | 37.34 | 5,461,600 |
02 Aug 2022 | 37.36 | 37.69 | 37.06 | 37.09 | 37.09 | 5,669,800 |
01 Aug 2022 | 37.02 | 37.63 | 36.90 | 37.43 | 37.43 | 6,924,800 |
29 Jul 2022 | 36.56 | 36.96 | 36.45 | 36.83 | 36.83 | 9,930,100 |
28 Jul 2022 | 36.79 | 37.24 | 36.30 | 37.19 | 37.19 | 10,672,000 |
27 Jul 2022 | 37.15 | 37.19 | 35.30 | 36.34 | 36.34 | 21,026,300 |
26 Jul 2022 | 38.15 | 38.68 | 38.03 | 38.64 | 38.64 | 6,343,500 |
25 Jul 2022 | 38.37 | 38.60 | 37.98 | 38.38 | 38.38 | 6,470,400 |
22 Jul 2022 | 38.07 | 38.58 | 37.97 | 38.32 | 38.32 | 5,585,800 |
21 Jul 2022 | 38.11 | 38.34 | 37.82 | 37.95 | 37.95 | 4,665,900 |
20 Jul 2022 | 38.79 | 38.85 | 38.02 | 38.26 | 38.26 | 4,469,000 |
19 Jul 2022 | 38.46 | 39.12 | 38.43 | 38.74 | 38.74 | 16,940,500 |
18 Jul 2022 | 38.23 | 38.81 | 38.10 | 38.43 | 38.43 | 7,908,800 |
15 Jul 2022 | 38.85 | 39.07 | 37.83 | 38.01 | 38.01 | 7,687,300 |
14 Jul 2022 | 38.60 | 38.86 | 38.39 | 38.76 | 38.76 | 5,684,700 |
13 Jul 2022 | 38.60 | 39.44 | 38.24 | 39.18 | 39.18 | 7,359,600 |
12 Jul 2022 | 38.56 | 39.15 | 38.55 | 38.80 | 38.80 | 5,837,600 |
11 Jul 2022 | 38.48 | 38.83 | 38.20 | 38.61 | 38.61 | 6,608,700 |
08 Jul 2022 | 38.00 | 38.65 | 37.92 | 38.37 | 38.37 | 5,511,300 |
07 Jul 2022 | 38.29 | 38.43 | 37.92 | 38.08 | 38.08 | 5,092,200 |
06 Jul 2022 | 38.09 | 38.47 | 37.89 | 38.20 | 38.20 | 5,178,700 |
05 Jul 2022 | 38.48 | 38.51 | 37.47 | 38.12 | 38.12 | 7,694,400 |
01 Jul 2022 | 38.13 | 38.70 | 37.97 | 38.64 | 38.64 | 6,971,400 |
30 Jun 2022 | 37.79 | 38.58 | 37.58 | 38.14 | 38.14 | 7,169,800 |
29 Jun 2022 | 37.88 | 38.37 | 37.68 | 37.98 | 37.98 | 7,501,800 |
28 Jun 2022 | 38.66 | 39.01 | 37.55 | 37.73 | 37.73 | 6,365,300 |
27 Jun 2022 | 38.37 | 38.92 | 38.29 | 38.66 | 38.66 | 5,325,600 |
24 Jun 2022 | 37.96 | 38.50 | 37.65 | 38.40 | 38.40 | 7,159,900 |
23 Jun 2022 | 37.13 | 37.98 | 37.07 | 37.85 | 37.85 | 9,289,100 |
22 Jun 2022 | 37.22 | 37.97 | 36.74 | 37.05 | 37.05 | 13,139,700 |
21 Jun 2022 | 35.85 | 36.78 | 35.65 | 36.61 | 36.61 | 7,112,900 |
17 Jun 2022 | 35.86 | 36.11 | 34.83 | 35.58 | 35.58 | 16,994,100 |
16 Jun 2022 | 35.61 | 36.31 | 35.48 | 36.03 | 36.03 | 7,694,600 |
15 Jun 2022 | 36.45 | 36.59 | 35.90 | 36.18 | 36.18 | 6,870,100 |
14 Jun 2022 | 36.25 | 36.35 | 35.82 | 36.14 | 36.14 | 8,743,900 |
13 Jun 2022 | 37.02 | 37.34 | 35.91 | 36.04 | 36.04 | 9,596,200 |
10 Jun 2022 | 36.91 | 37.65 | 36.79 | 37.45 | 37.45 | 7,858,100 |
09 Jun 2022 | 37.45 | 38.06 | 37.25 | 37.27 | 37.27 | 8,650,300 |
08 Jun 2022 | 37.01 | 37.52 | 36.88 | 37.40 | 37.40 | 8,893,800 |
07 Jun 2022 | 36.59 | 37.17 | 36.26 | 37.08 | 37.08 | 10,558,800 |
06 Jun 2022 | 36.37 | 36.85 | 36.21 | 36.69 | 36.69 | 9,601,700 |
03 Jun 2022 | 36.44 | 36.91 | 35.92 | 36.30 | 36.30 | 12,830,100 |
02 Jun 2022 | 37.01 | 37.02 | 34.76 | 36.39 | 36.39 | 27,694,500 |
01 Jun 2022 | 37.91 | 37.95 | 37.00 | 37.25 | 37.25 | 11,270,300 |
31 May 2022 | 37.66 | 38.18 | 37.31 | 37.83 | 37.83 | 12,744,100 |
27 May 2022 | 37.09 | 37.85 | 36.60 | 37.83 | 37.83 | 13,898,900 |
26 May 2022 | 36.50 | 37.28 | 35.20 | 37.07 | 37.07 | 24,785,300 |
25 May 2022 | 39.76 | 40.00 | 39.35 | 39.88 | 39.88 | 5,519,100 |
24 May 2022 | 38.96 | 39.68 | 38.56 | 39.61 | 39.61 | 6,215,900 |
23 May 2022 | 38.83 | 39.46 | 38.62 | 38.99 | 38.99 | 6,439,800 |
20 May 2022 | 38.68 | 38.85 | 37.75 | 38.37 | 38.37 | 10,146,100 |
19 May 2022 | 38.77 | 38.90 | 37.90 | 38.56 | 38.56 | 8,774,900 |
18 May 2022 | 42.95 | 43.09 | 38.86 | 39.04 | 39.04 | 13,824,400 |
17 May 2022 | 44.00 | 44.03 | 42.70 | 43.16 | 43.16 | 7,855,600 |
16 May 2022 | 44.38 | 44.53 | 43.99 | 44.08 | 44.08 | 5,795,200 |
13 May 2022 | 43.02 | 44.31 | 43.01 | 44.29 | 44.29 | 7,857,400 |
12 May 2022 | 43.45 | 43.66 | 42.62 | 43.05 | 43.05 | 6,604,400 |
11 May 2022 | 43.30 | 44.13 | 43.23 | 43.50 | 43.50 | 6,520,500 |
10 May 2022 | 44.31 | 44.87 | 43.14 | 43.46 | 43.46 | 7,641,800 |
09 May 2022 | 43.46 | 44.65 | 43.29 | 44.19 | 44.19 | 9,288,000 |
06 May 2022 | 43.10 | 43.67 | 42.97 | 43.59 | 43.59 | 6,368,800 |
05 May 2022 | 42.98 | 43.52 | 42.90 | 43.14 | 43.14 | 7,079,100 |
04 May 2022 | 42.36 | 43.35 | 42.21 | 43.32 | 43.32 | 6,499,900 |
03 May 2022 | 42.10 | 42.66 | 41.51 | 42.38 | 42.38 | 6,328,300 |
02 May 2022 | 42.72 | 43.05 | 41.29 | 41.98 | 41.98 | 7,637,700 |
29 Apr 2022 | 43.41 | 43.72 | 42.56 | 42.63 | 42.63 | 6,968,300 |
28 Apr 2022 | 42.99 | 43.88 | 42.83 | 43.61 | 43.61 | 7,386,100 |
27 Apr 2022 | 42.18 | 43.30 | 41.78 | 42.88 | 42.88 | 7,960,700 |
26 Apr 2022 | 42.92 | 43.35 | 42.25 | 42.31 | 42.31 | 7,364,900 |
25 Apr 2022 | 43.06 | 43.17 | 42.07 | 43.04 | 43.04 | 6,277,500 |
22 Apr 2022 | 44.02 | 44.29 | 43.15 | 43.18 | 43.18 | 7,307,700 |
21 Apr 2022 | 43.33 | 44.48 | 43.24 | 44.00 | 44.00 | 9,219,400 |
20 Apr 2022 | 42.67 | 43.45 | 42.56 | 43.35 | 43.35 | 5,487,400 |
19 Apr 2022 | 42.09 | 42.72 | 41.97 | 42.61 | 42.61 | 5,835,000 |
18 Apr 2022 | 42.28 | 42.42 | 41.89 | 42.16 | 42.16 | 5,822,900 |
14 Apr 2022 | 42.03 | 42.43 | 41.95 | 42.29 | 42.29 | 7,309,200 |
13 Apr 2022 | 41.05 | 42.06 | 41.05 | 42.00 | 42.00 | 8,202,900 |
12 Apr 2022 | 41.19 | 41.53 | 40.89 | 41.12 | 41.12 | 5,058,500 |
11 Apr 2022 | 41.30 | 41.66 | 40.98 | 41.25 | 41.25 | 7,380,400 |
08 Apr 2022 | 40.50 | 41.12 | 40.22 | 40.94 | 40.94 | 6,556,100 |
07 Apr 2022 | 40.14 | 41.99 | 39.82 | 40.31 | 40.31 | 8,079,000 |
06 Apr 2022 | 39.59 | 40.33 | 39.53 | 40.04 | 40.04 | 5,481,100 |
05 Apr 2022 | 39.93 | 40.26 | 39.49 | 39.59 | 39.59 | 5,432,700 |
04 Apr 2022 | 39.81 | 39.95 | 38.90 | 39.89 | 39.89 | 3,980,900 |
01 Apr 2022 | 39.51 | 39.96 | 39.08 | 39.93 | 39.93 | 4,798,600 |
31 Mar 2022 | 39.40 | 39.67 | 39.18 | 39.39 | 39.39 | 5,208,300 |
30 Mar 2022 | 39.27 | 39.41 | 38.89 | 39.40 | 39.40 | 4,439,200 |
29 Mar 2022 | 39.48 | 39.56 | 38.99 | 39.37 | 39.37 | 4,974,500 |
28 Mar 2022 | 39.34 | 39.42 | 38.76 | 39.39 | 39.39 | 3,517,200 |
25 Mar 2022 | 38.67 | 39.36 | 38.60 | 39.29 | 39.29 | 5,057,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |