Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | - | - | - | - | - | - |
18 Aug 2022 | 33.50 | 33.82 | 33.28 | 33.66 | 33.66 | 1,577,700 |
17 Aug 2022 | 33.93 | 34.12 | 33.28 | 33.67 | 33.67 | 1,456,200 |
16 Aug 2022 | 34.84 | 35.09 | 33.98 | 34.77 | 34.77 | 2,012,100 |
15 Aug 2022 | 34.18 | 34.99 | 33.92 | 34.95 | 34.95 | 1,206,200 |
12 Aug 2022 | 33.77 | 34.39 | 33.71 | 34.30 | 34.30 | 1,275,100 |
11 Aug 2022 | 34.03 | 34.33 | 33.02 | 33.47 | 33.47 | 2,034,300 |
10 Aug 2022 | 31.23 | 32.98 | 31.18 | 32.67 | 32.67 | 2,591,600 |
09 Aug 2022 | 30.59 | 30.59 | 29.93 | 30.28 | 30.28 | 1,630,700 |
08 Aug 2022 | 30.72 | 31.55 | 30.15 | 30.61 | 30.61 | 2,454,800 |
05 Aug 2022 | 30.00 | 31.08 | 29.92 | 30.40 | 30.40 | 2,171,100 |
04 Aug 2022 | 31.39 | 31.39 | 30.35 | 30.42 | 30.42 | 3,155,300 |
03 Aug 2022 | 32.75 | 33.13 | 30.77 | 31.50 | 31.50 | 5,325,700 |
02 Aug 2022 | 35.00 | 35.15 | 33.90 | 34.03 | 34.03 | 2,384,600 |
01 Aug 2022 | 33.34 | 35.37 | 32.84 | 35.02 | 35.02 | 4,362,500 |
29 Jul 2022 | 33.10 | 33.39 | 31.98 | 32.82 | 32.82 | 1,576,800 |
28 Jul 2022 | 32.26 | 33.32 | 31.47 | 33.11 | 33.11 | 2,085,200 |
27 Jul 2022 | 34.65 | 34.89 | 32.25 | 32.54 | 32.54 | 3,606,200 |
26 Jul 2022 | 33.22 | 33.92 | 33.00 | 33.58 | 33.58 | 2,260,900 |
25 Jul 2022 | 33.67 | 34.10 | 33.00 | 33.61 | 33.61 | 1,660,600 |
22 Jul 2022 | 35.47 | 35.59 | 33.61 | 33.86 | 33.86 | 2,189,700 |
21 Jul 2022 | 35.60 | 35.60 | 34.46 | 35.21 | 35.21 | 1,760,100 |
20 Jul 2022 | 34.71 | 35.45 | 34.42 | 35.42 | 35.42 | 2,336,400 |
19 Jul 2022 | 32.88 | 35.07 | 32.88 | 34.84 | 34.84 | 2,890,500 |
18 Jul 2022 | 34.21 | 34.60 | 32.21 | 32.35 | 32.35 | 2,153,800 |
15 Jul 2022 | 32.43 | 32.67 | 31.50 | 32.13 | 32.13 | 930,100 |
14 Jul 2022 | 30.52 | 31.98 | 30.52 | 31.87 | 31.87 | 1,676,300 |
13 Jul 2022 | 30.81 | 31.89 | 30.60 | 31.28 | 31.28 | 1,585,600 |
12 Jul 2022 | 30.35 | 32.64 | 30.02 | 31.89 | 31.89 | 1,630,600 |
11 Jul 2022 | 30.48 | 30.67 | 29.91 | 30.37 | 30.37 | 1,368,800 |
08 Jul 2022 | 30.97 | 31.16 | 30.44 | 30.81 | 30.81 | 1,115,000 |
07 Jul 2022 | 30.88 | 31.64 | 30.83 | 30.92 | 30.92 | 900,800 |
06 Jul 2022 | 30.20 | 30.81 | 29.71 | 30.50 | 30.50 | 1,942,800 |
05 Jul 2022 | 29.30 | 30.47 | 28.30 | 30.41 | 30.41 | 1,963,800 |
01 Jul 2022 | 29.41 | 30.65 | 29.08 | 30.33 | 30.33 | 1,602,400 |
30 Jun 2022 | 28.90 | 29.52 | 27.74 | 29.30 | 29.30 | 1,558,800 |
29 Jun 2022 | 29.63 | 29.63 | 28.75 | 29.37 | 29.37 | 1,435,400 |
28 Jun 2022 | 30.49 | 31.68 | 29.68 | 29.73 | 29.73 | 1,505,900 |
27 Jun 2022 | 30.21 | 30.30 | 29.13 | 29.95 | 29.95 | 1,903,300 |
24 Jun 2022 | 28.48 | 30.11 | 28.46 | 30.03 | 30.03 | 3,914,700 |
23 Jun 2022 | 28.35 | 28.89 | 27.43 | 28.27 | 28.27 | 1,690,100 |
22 Jun 2022 | 28.00 | 28.84 | 27.80 | 28.49 | 28.49 | 2,223,600 |
21 Jun 2022 | 29.62 | 30.43 | 28.81 | 28.84 | 28.84 | 1,551,900 |
17 Jun 2022 | 27.78 | 28.97 | 27.10 | 28.56 | 28.56 | 2,443,200 |
16 Jun 2022 | 28.36 | 28.66 | 27.29 | 27.48 | 27.48 | 2,084,600 |
15 Jun 2022 | 27.86 | 29.48 | 27.57 | 29.19 | 29.19 | 2,842,300 |
14 Jun 2022 | 27.41 | 27.69 | 26.18 | 27.13 | 27.13 | 2,936,500 |
13 Jun 2022 | 28.68 | 28.68 | 26.72 | 27.17 | 27.17 | 2,421,100 |
10 Jun 2022 | 31.00 | 31.08 | 29.73 | 29.98 | 29.98 | 1,830,000 |
09 Jun 2022 | 32.76 | 32.91 | 31.87 | 31.94 | 31.94 | 1,764,300 |
08 Jun 2022 | 33.30 | 34.06 | 32.86 | 33.08 | 33.08 | 1,851,600 |
07 Jun 2022 | 32.40 | 33.84 | 32.13 | 33.82 | 33.82 | 1,679,300 |
06 Jun 2022 | 32.99 | 33.20 | 31.80 | 32.71 | 32.71 | 1,568,700 |
03 Jun 2022 | 33.08 | 33.30 | 32.09 | 32.34 | 32.34 | 1,962,200 |
02 Jun 2022 | 32.23 | 33.99 | 32.23 | 33.77 | 33.77 | 2,224,900 |
01 Jun 2022 | 31.91 | 32.34 | 30.74 | 32.05 | 32.05 | 2,132,200 |
31 May 2022 | 31.68 | 32.18 | 31.21 | 31.42 | 31.42 | 1,541,900 |
27 May 2022 | 31.32 | 32.06 | 31.00 | 32.01 | 32.01 | 1,986,400 |
26 May 2022 | 29.16 | 30.96 | 29.14 | 30.65 | 30.65 | 1,976,700 |
25 May 2022 | 28.44 | 29.18 | 28.28 | 28.84 | 28.84 | 1,904,900 |
24 May 2022 | 29.68 | 29.74 | 28.10 | 28.45 | 28.45 | 2,089,100 |
23 May 2022 | 29.08 | 30.52 | 28.89 | 30.32 | 30.32 | 1,586,500 |
20 May 2022 | 31.50 | 31.62 | 28.16 | 29.06 | 29.06 | 3,106,200 |
19 May 2022 | 30.68 | 31.54 | 30.10 | 31.00 | 31.00 | 1,809,900 |
18 May 2022 | 31.99 | 32.81 | 30.31 | 31.02 | 31.02 | 1,534,200 |
17 May 2022 | 31.25 | 33.12 | 30.86 | 32.62 | 32.62 | 2,183,500 |
16 May 2022 | 31.34 | 32.32 | 29.92 | 30.33 | 30.33 | 2,534,100 |
13 May 2022 | 29.87 | 32.07 | 29.81 | 31.38 | 31.38 | 3,208,000 |
12 May 2022 | 30.45 | 30.94 | 28.30 | 29.06 | 29.06 | 3,750,600 |
11 May 2022 | 31.12 | 33.10 | 30.53 | 30.74 | 30.74 | 2,981,700 |
10 May 2022 | 32.35 | 33.57 | 30.56 | 31.25 | 31.25 | 3,606,200 |
09 May 2022 | 34.21 | 34.69 | 29.88 | 31.41 | 31.41 | 5,350,100 |
06 May 2022 | 36.60 | 36.78 | 34.31 | 35.10 | 35.10 | 5,412,200 |
05 May 2022 | 38.66 | 39.08 | 36.32 | 37.12 | 37.12 | 2,669,900 |
04 May 2022 | 42.37 | 43.50 | 37.11 | 39.31 | 39.31 | 5,655,400 |
03 May 2022 | 42.04 | 42.77 | 41.34 | 42.37 | 42.37 | 1,460,400 |
02 May 2022 | 41.76 | 42.20 | 40.50 | 41.81 | 41.81 | 1,314,700 |
29 Apr 2022 | 43.38 | 44.16 | 41.90 | 42.04 | 42.04 | 762,500 |
28 Apr 2022 | 42.72 | 43.99 | 41.57 | 43.68 | 43.68 | 1,364,500 |
27 Apr 2022 | 41.97 | 42.84 | 40.47 | 42.23 | 42.23 | 2,379,200 |
26 Apr 2022 | 43.88 | 44.31 | 42.77 | 42.84 | 42.84 | 1,249,400 |
25 Apr 2022 | 43.49 | 44.41 | 42.64 | 44.36 | 44.36 | 1,004,200 |
22 Apr 2022 | 45.22 | 45.95 | 43.88 | 44.14 | 44.14 | 901,000 |
21 Apr 2022 | 47.90 | 48.21 | 45.38 | 45.52 | 45.52 | 1,035,400 |
20 Apr 2022 | 46.98 | 47.33 | 45.82 | 46.28 | 46.28 | 1,670,600 |
19 Apr 2022 | 45.70 | 47.51 | 45.70 | 46.57 | 46.57 | 1,036,300 |
18 Apr 2022 | 45.85 | 46.56 | 45.55 | 45.75 | 45.75 | 825,400 |
14 Apr 2022 | 46.96 | 47.71 | 45.70 | 46.23 | 46.23 | 963,400 |
13 Apr 2022 | 46.46 | 47.32 | 45.83 | 46.73 | 46.73 | 919,000 |
12 Apr 2022 | 45.00 | 46.24 | 44.67 | 45.70 | 45.70 | 853,400 |
11 Apr 2022 | 42.88 | 45.48 | 42.67 | 44.53 | 44.53 | 1,511,500 |
08 Apr 2022 | 44.08 | 44.25 | 42.85 | 43.13 | 43.13 | 1,699,600 |
07 Apr 2022 | 44.15 | 44.62 | 42.96 | 44.16 | 44.16 | 1,979,600 |
06 Apr 2022 | 45.46 | 45.57 | 43.82 | 44.18 | 44.18 | 1,656,100 |
05 Apr 2022 | 48.20 | 48.96 | 45.86 | 46.20 | 46.20 | 2,799,300 |
04 Apr 2022 | 48.89 | 48.89 | 46.97 | 48.16 | 48.16 | 1,787,800 |
01 Apr 2022 | 49.34 | 49.86 | 48.11 | 48.97 | 48.97 | 1,059,700 |
31 Mar 2022 | 49.17 | 50.19 | 48.80 | 48.89 | 48.89 | 1,115,100 |
30 Mar 2022 | 48.55 | 50.37 | 48.03 | 48.95 | 48.95 | 1,942,900 |
29 Mar 2022 | 47.87 | 49.50 | 47.76 | 48.66 | 48.66 | 1,082,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |