Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | - | - | - | - | - | - |
12 Aug 2022 | 38.97 | 39.84 | 38.90 | 39.32 | 39.32 | 18,200 |
11 Aug 2022 | 39.07 | 39.82 | 38.71 | 38.71 | 38.71 | 31,600 |
10 Aug 2022 | 38.71 | 39.44 | 38.50 | 39.27 | 39.27 | 16,000 |
09 Aug 2022 | 37.22 | 37.92 | 36.74 | 37.11 | 37.11 | 38,200 |
08 Aug 2022 | 37.53 | 38.67 | 37.39 | 37.50 | 37.50 | 23,100 |
05 Aug 2022 | 36.31 | 37.47 | 36.31 | 37.04 | 37.04 | 33,000 |
04 Aug 2022 | 37.36 | 38.08 | 37.31 | 37.76 | 37.76 | 6,500 |
03 Aug 2022 | 37.10 | 37.69 | 36.98 | 37.43 | 37.43 | 10,300 |
02 Aug 2022 | 36.48 | 37.47 | 36.16 | 36.51 | 36.51 | 22,800 |
01 Aug 2022 | 36.89 | 37.87 | 36.43 | 36.68 | 36.68 | 37,600 |
29 Jul 2022 | 36.10 | 37.27 | 35.95 | 36.42 | 36.42 | 16,800 |
28 Jul 2022 | 36.48 | 37.39 | 36.40 | 37.10 | 37.10 | 47,400 |
27 Jul 2022 | 34.42 | 35.74 | 34.31 | 35.01 | 35.01 | 18,100 |
26 Jul 2022 | 33.10 | 33.66 | 32.24 | 32.47 | 32.47 | 38,700 |
25 Jul 2022 | 33.53 | 34.64 | 33.40 | 33.61 | 33.61 | 34,000 |
22 Jul 2022 | 33.75 | 34.07 | 32.82 | 32.87 | 32.87 | 47,700 |
21 Jul 2022 | 34.05 | 35.30 | 33.99 | 34.37 | 34.37 | 14,800 |
20 Jul 2022 | 33.55 | 34.09 | 33.30 | 33.48 | 33.48 | 79,500 |
19 Jul 2022 | 33.94 | 35.00 | 33.93 | 34.84 | 34.84 | 120,700 |
18 Jul 2022 | 33.55 | 33.62 | 33.03 | 33.13 | 33.13 | 90,600 |
15 Jul 2022 | 32.68 | 33.61 | 32.54 | 32.73 | 32.73 | 37,300 |
14 Jul 2022 | 31.72 | 32.21 | 31.31 | 31.96 | 31.96 | 46,600 |
13 Jul 2022 | 32.14 | 33.30 | 32.13 | 32.47 | 32.47 | 45,900 |
12 Jul 2022 | 32.70 | 33.50 | 32.70 | 32.84 | 32.84 | 44,400 |
11 Jul 2022 | 31.89 | 32.67 | 31.89 | 32.35 | 32.35 | 62,500 |
08 Jul 2022 | 33.47 | 34.29 | 32.76 | 33.42 | 33.42 | 24,100 |
07 Jul 2022 | 32.07 | 32.88 | 32.07 | 32.83 | 32.83 | 53,400 |
06 Jul 2022 | 31.84 | 32.43 | 31.20 | 32.01 | 32.01 | 100,500 |
05 Jul 2022 | 31.74 | 32.18 | 31.10 | 32.03 | 32.03 | 58,500 |
01 Jul 2022 | 33.17 | 33.39 | 32.63 | 33.21 | 33.21 | 53,400 |
30 Jun 2022 | 33.17 | 34.23 | 33.04 | 33.96 | 33.96 | 26,800 |
29 Jun 2022 | 34.49 | 35.93 | 34.39 | 34.67 | 34.67 | 23,400 |
28 Jun 2022 | 34.93 | 35.54 | 34.71 | 34.71 | 34.71 | 68,600 |
27 Jun 2022 | 34.94 | 36.17 | 34.78 | 34.90 | 34.90 | 59,300 |
24 Jun 2022 | 34.32 | 34.88 | 34.28 | 34.85 | 34.85 | 22,800 |
23 Jun 2022 | 33.31 | 34.49 | 33.13 | 33.44 | 33.44 | 27,100 |
22 Jun 2022 | 34.46 | 34.98 | 34.29 | 34.29 | 34.29 | 43,700 |
21 Jun 2022 | 35.17 | 36.40 | 34.88 | 34.97 | 34.97 | 35,300 |
17 Jun 2022 | 34.45 | 35.29 | 34.11 | 34.35 | 34.35 | 40,100 |
16 Jun 2022 | 34.65 | 34.91 | 34.39 | 34.59 | 34.59 | 39,300 |
15 Jun 2022 | 35.50 | 36.05 | 35.17 | 35.68 | 35.68 | 54,600 |
14 Jun 2022 | 33.94 | 34.77 | 33.48 | 33.77 | 33.77 | 58,700 |
13 Jun 2022 | 34.87 | 35.46 | 34.56 | 34.78 | 34.78 | 80,600 |
10 Jun 2022 | 37.25 | 37.53 | 36.42 | 36.75 | 36.75 | 61,000 |
09 Jun 2022 | 38.75 | 39.69 | 37.94 | 37.94 | 37.94 | 19,700 |
08 Jun 2022 | 39.48 | 40.62 | 39.16 | 39.16 | 39.16 | 9,200 |
07 Jun 2022 | 40.12 | 40.82 | 40.06 | 40.82 | 40.82 | 19,600 |
06 Jun 2022 | 41.28 | 41.77 | 40.37 | 40.62 | 40.62 | 26,000 |
03 Jun 2022 | 40.85 | 41.20 | 40.54 | 40.58 | 40.58 | 8,800 |
02 Jun 2022 | 40.72 | 41.57 | 40.21 | 41.57 | 41.57 | 27,900 |
01 Jun 2022 | 40.78 | 40.83 | 39.76 | 39.90 | 39.90 | 76,500 |
31 May 2022 | 40.70 | 41.49 | 40.70 | 40.74 | 40.74 | 31,500 |
27 May 2022 | 41.21 | 41.99 | 41.01 | 41.54 | 41.54 | 12,900 |
26 May 2022 | 39.73 | 40.47 | 39.65 | 40.29 | 40.29 | 21,200 |
25 May 2022 | 38.76 | 39.60 | 38.76 | 39.60 | 39.60 | 21,000 |
24 May 2022 | 39.20 | 39.71 | 38.40 | 39.18 | 39.18 | 16,700 |
23 May 2022 | 38.29 | 38.92 | 38.29 | 38.68 | 38.68 | 31,900 |
20 May 2022 | 39.34 | 39.34 | 38.37 | 38.85 | 38.85 | 24,400 |
19 May 2022 | 37.69 | 38.62 | 37.69 | 38.29 | 38.29 | 22,700 |
18 May 2022 | 39.33 | 39.33 | 38.13 | 38.19 | 38.19 | 16,100 |
17 May 2022 | 40.50 | 40.57 | 40.06 | 40.38 | 40.38 | 16,400 |
16 May 2022 | 38.21 | 39.19 | 38.21 | 38.94 | 38.94 | 38,400 |
13 May 2022 | 38.97 | 40.04 | 38.97 | 39.41 | 39.41 | 32,000 |
12 May 2022 | 38.17 | 38.86 | 37.89 | 38.29 | 38.29 | 31,900 |
11 May 2022 | 39.73 | 39.94 | 38.88 | 38.88 | 38.88 | 30,800 |
10 May 2022 | 40.97 | 41.37 | 40.24 | 40.56 | 40.56 | 30,300 |
09 May 2022 | 40.13 | 40.34 | 39.76 | 39.76 | 39.76 | 39,200 |
06 May 2022 | 41.31 | 41.49 | 41.05 | 41.41 | 41.41 | 25,400 |
05 May 2022 | 42.84 | 42.84 | 41.74 | 42.21 | 42.21 | 19,400 |
04 May 2022 | 42.38 | 43.89 | 42.38 | 43.89 | 43.89 | 26,100 |
03 May 2022 | 42.54 | 43.72 | 42.53 | 42.97 | 42.97 | 27,100 |
02 May 2022 | 42.35 | 44.53 | 41.72 | 42.09 | 42.09 | 31,700 |
29 Apr 2022 | 43.00 | 43.91 | 42.21 | 42.21 | 42.21 | 23,900 |
28 Apr 2022 | 41.01 | 41.89 | 40.41 | 41.33 | 41.33 | 27,600 |
27 Apr 2022 | 40.60 | 42.13 | 40.60 | 41.06 | 41.06 | 33,300 |
26 Apr 2022 | 42.14 | 42.14 | 40.41 | 40.57 | 40.57 | 31,800 |
25 Apr 2022 | 42.25 | 42.61 | 41.61 | 42.61 | 42.61 | 49,700 |
22 Apr 2022 | 42.82 | 43.03 | 42.26 | 42.39 | 42.39 | 46,300 |
21 Apr 2022 | 43.71 | 43.80 | 42.94 | 42.94 | 42.94 | 47,000 |
20 Apr 2022 | 41.91 | 43.06 | 41.91 | 42.78 | 42.78 | 73,000 |
19 Apr 2022 | 40.87 | 41.89 | 40.87 | 41.89 | 41.89 | 74,900 |
18 Apr 2022 | 40.58 | 41.91 | 39.25 | 40.58 | 40.58 | 59,500 |
14 Apr 2022 | 41.23 | 41.29 | 40.85 | 40.94 | 40.94 | 55,600 |
13 Apr 2022 | 39.97 | 40.49 | 39.95 | 40.30 | 40.30 | 109,100 |
12 Apr 2022 | 40.33 | 40.53 | 39.55 | 39.78 | 39.78 | 57,100 |
11 Apr 2022 | 40.80 | 41.21 | 40.55 | 40.58 | 40.58 | 39,500 |
08 Apr 2022 | 39.64 | 40.09 | 39.52 | 39.83 | 39.83 | 22,100 |
07 Apr 2022 | 40.23 | 40.26 | 39.45 | 39.94 | 39.94 | 40,800 |
06 Apr 2022 | 41.11 | 42.26 | 40.40 | 40.62 | 40.62 | 30,600 |
05 Apr 2022 | 43.83 | 43.97 | 43.05 | 43.05 | 43.05 | 32,300 |
04 Apr 2022 | 44.35 | 44.88 | 44.26 | 44.27 | 44.27 | 29,100 |
01 Apr 2022 | 44.62 | 44.98 | 44.42 | 44.98 | 44.98 | 14,900 |
31 Mar 2022 | 44.63 | 45.01 | 44.35 | 44.35 | 44.35 | 23,300 |
30 Mar 2022 | 45.87 | 45.90 | 44.82 | 44.82 | 44.82 | 27,900 |
29 Mar 2022 | 46.87 | 46.92 | 46.08 | 46.92 | 46.92 | 66,300 |
28 Mar 2022 | 44.71 | 44.71 | 44.13 | 44.54 | 44.54 | 71,800 |
25 Mar 2022 | 44.76 | 44.83 | 44.27 | 44.48 | 44.48 | 78,300 |
24 Mar 2022 | 44.27 | 44.83 | 44.25 | 44.58 | 44.58 | 99,000 |
23 Mar 2022 | 45.60 | 46.73 | 44.86 | 44.96 | 44.96 | 26,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |