Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 37.74 | 39.42 | 36.64 | 39.19 | 39.19 | 10,911,700 |
11 Aug 2022 | 38.45 | 39.40 | 36.07 | 36.97 | 36.97 | 15,935,600 |
10 Aug 2022 | 35.90 | 37.95 | 35.19 | 36.78 | 36.78 | 15,009,900 |
09 Aug 2022 | 33.42 | 34.39 | 31.85 | 32.58 | 32.58 | 10,750,800 |
08 Aug 2022 | 33.35 | 37.00 | 33.29 | 34.90 | 34.90 | 14,959,600 |
05 Aug 2022 | 30.60 | 33.72 | 30.14 | 33.40 | 33.40 | 15,166,400 |
04 Aug 2022 | 32.06 | 33.38 | 31.41 | 32.55 | 32.55 | 13,184,300 |
03 Aug 2022 | 29.03 | 31.92 | 29.03 | 31.89 | 31.89 | 17,970,600 |
02 Aug 2022 | 26.46 | 28.81 | 26.39 | 28.15 | 28.15 | 11,874,100 |
01 Aug 2022 | 26.34 | 28.20 | 25.57 | 27.17 | 27.17 | 10,383,400 |
29 Jul 2022 | 26.42 | 27.63 | 25.84 | 26.84 | 26.84 | 12,743,700 |
28 Jul 2022 | 25.87 | 26.65 | 24.18 | 25.83 | 25.83 | 12,246,900 |
27 Jul 2022 | 24.23 | 26.53 | 23.29 | 26.04 | 26.04 | 17,866,700 |
26 Jul 2022 | 24.95 | 24.95 | 22.92 | 23.10 | 23.10 | 12,608,900 |
25 Jul 2022 | 26.51 | 27.00 | 25.52 | 26.17 | 26.17 | 7,735,300 |
22 Jul 2022 | 29.41 | 30.30 | 26.11 | 26.77 | 26.77 | 15,930,200 |
21 Jul 2022 | 29.06 | 30.73 | 28.58 | 29.75 | 29.75 | 16,379,200 |
20 Jul 2022 | 26.41 | 29.75 | 26.03 | 29.67 | 29.67 | 23,299,200 |
19 Jul 2022 | 24.48 | 26.08 | 23.52 | 26.03 | 26.03 | 13,178,200 |
18 Jul 2022 | 23.72 | 25.47 | 23.63 | 23.84 | 23.84 | 18,688,800 |
15 Jul 2022 | 22.49 | 23.08 | 21.15 | 23.06 | 23.06 | 14,475,200 |
14 Jul 2022 | 20.61 | 22.84 | 20.18 | 21.82 | 21.82 | 20,137,000 |
13 Jul 2022 | 20.77 | 21.29 | 20.05 | 20.79 | 20.79 | 16,234,900 |
12 Jul 2022 | 21.68 | 22.86 | 21.01 | 22.20 | 22.20 | 14,400,700 |
11 Jul 2022 | 22.90 | 23.29 | 21.05 | 21.37 | 21.37 | 11,487,600 |
08 Jul 2022 | 22.10 | 23.62 | 21.45 | 23.34 | 23.34 | 19,769,400 |
07 Jul 2022 | 20.26 | 23.66 | 20.26 | 23.61 | 23.61 | 19,685,200 |
06 Jul 2022 | 19.61 | 20.66 | 19.45 | 20.17 | 20.17 | 14,955,500 |
05 Jul 2022 | 16.95 | 19.84 | 16.24 | 19.83 | 19.83 | 16,600,700 |
01 Jul 2022 | 18.36 | 19.04 | 16.77 | 17.19 | 17.19 | 18,998,300 |
30 Jun 2022 | 18.63 | 18.84 | 17.44 | 18.06 | 18.06 | 11,392,500 |
29 Jun 2022 | 19.90 | 19.95 | 18.62 | 19.02 | 19.02 | 13,324,000 |
28 Jun 2022 | 22.25 | 22.99 | 20.31 | 20.54 | 20.54 | 13,150,400 |
27 Jun 2022 | 23.83 | 24.19 | 21.88 | 22.70 | 22.70 | 12,977,600 |
24 Jun 2022 | 22.01 | 23.85 | 21.34 | 23.28 | 23.28 | 28,214,000 |
23 Jun 2022 | 19.50 | 21.78 | 19.08 | 21.66 | 21.66 | 16,556,500 |
22 Jun 2022 | 18.65 | 20.08 | 18.58 | 19.27 | 19.27 | 10,535,300 |
21 Jun 2022 | 18.77 | 21.01 | 18.64 | 19.21 | 19.21 | 15,521,900 |
17 Jun 2022 | 16.99 | 18.46 | 16.53 | 18.30 | 18.30 | 12,865,200 |
16 Jun 2022 | 17.50 | 17.89 | 16.40 | 16.72 | 16.72 | 12,592,200 |
15 Jun 2022 | 17.71 | 19.19 | 17.44 | 18.60 | 18.60 | 14,292,300 |
14 Jun 2022 | 18.32 | 18.48 | 17.18 | 17.70 | 17.70 | 13,057,900 |
13 Jun 2022 | 19.40 | 19.67 | 17.36 | 17.92 | 17.92 | 14,748,800 |
10 Jun 2022 | 20.52 | 21.14 | 19.42 | 20.44 | 20.44 | 16,386,000 |
09 Jun 2022 | 22.82 | 23.23 | 20.75 | 21.18 | 21.18 | 12,166,500 |
08 Jun 2022 | 23.25 | 24.92 | 22.72 | 23.33 | 23.33 | 15,577,600 |
07 Jun 2022 | 22.85 | 24.64 | 21.83 | 24.35 | 24.35 | 17,459,700 |
06 Jun 2022 | 25.67 | 26.29 | 23.40 | 23.72 | 23.72 | 20,033,400 |
03 Jun 2022 | 25.18 | 26.18 | 24.46 | 25.10 | 25.10 | 11,393,700 |
02 Jun 2022 | 23.94 | 26.68 | 23.80 | 26.42 | 26.42 | 18,259,800 |
01 Jun 2022 | 28.74 | 28.77 | 23.76 | 24.32 | 24.32 | 27,491,100 |
31 May 2022 | 30.68 | 31.08 | 27.73 | 28.50 | 28.50 | 19,969,900 |
27 May 2022 | 28.14 | 30.87 | 28.14 | 30.35 | 30.35 | 26,710,000 |
26 May 2022 | 22.83 | 28.47 | 22.52 | 28.02 | 28.02 | 30,425,600 |
25 May 2022 | 20.77 | 23.08 | 20.43 | 23.02 | 23.02 | 13,812,700 |
24 May 2022 | 23.75 | 23.90 | 19.96 | 20.76 | 20.76 | 18,930,800 |
23 May 2022 | 24.78 | 25.55 | 23.52 | 24.52 | 24.52 | 13,139,500 |
20 May 2022 | 26.07 | 26.18 | 22.78 | 24.82 | 24.82 | 15,130,400 |
19 May 2022 | 24.19 | 27.06 | 23.38 | 25.71 | 25.71 | 21,057,200 |
18 May 2022 | 24.53 | 27.50 | 23.78 | 24.45 | 24.45 | 28,757,100 |
17 May 2022 | 23.74 | 25.33 | 22.82 | 25.24 | 25.24 | 23,092,900 |
16 May 2022 | 23.65 | 25.52 | 22.20 | 22.95 | 22.95 | 32,557,300 |
13 May 2022 | 24.83 | 25.32 | 21.21 | 23.71 | 23.71 | 85,159,400 |
12 May 2022 | 14.14 | 19.37 | 13.64 | 18.04 | 18.04 | 52,004,500 |
11 May 2022 | 17.35 | 17.66 | 14.49 | 14.63 | 14.63 | 22,370,100 |
10 May 2022 | 18.82 | 20.65 | 16.56 | 18.19 | 18.19 | 27,811,800 |
09 May 2022 | 24.44 | 24.53 | 20.40 | 20.59 | 20.59 | 14,192,700 |
06 May 2022 | 26.81 | 26.81 | 23.42 | 24.95 | 24.95 | 10,476,300 |
05 May 2022 | 30.45 | 30.73 | 26.51 | 27.02 | 27.02 | 9,309,200 |
04 May 2022 | 30.05 | 31.95 | 27.96 | 31.76 | 31.76 | 8,150,800 |
03 May 2022 | 30.15 | 31.78 | 29.63 | 30.10 | 30.10 | 4,831,400 |
02 May 2022 | 28.74 | 30.43 | 27.85 | 30.36 | 30.36 | 6,470,000 |
29 Apr 2022 | 30.98 | 32.72 | 28.58 | 28.70 | 28.70 | 7,276,800 |
28 Apr 2022 | 30.50 | 31.72 | 28.42 | 31.21 | 31.21 | 7,581,300 |
27 Apr 2022 | 30.25 | 31.36 | 28.22 | 29.36 | 29.36 | 7,161,500 |
26 Apr 2022 | 32.25 | 32.44 | 29.67 | 30.18 | 30.18 | 5,946,100 |
25 Apr 2022 | 31.50 | 32.99 | 31.14 | 32.47 | 32.47 | 8,258,600 |
22 Apr 2022 | 33.06 | 33.80 | 30.34 | 31.16 | 31.16 | 8,930,800 |
21 Apr 2022 | 35.58 | 36.50 | 32.13 | 32.90 | 32.90 | 6,706,900 |
20 Apr 2022 | 36.75 | 36.79 | 34.60 | 34.76 | 34.76 | 5,511,800 |
19 Apr 2022 | 35.00 | 37.46 | 34.71 | 37.03 | 37.03 | 6,336,900 |
18 Apr 2022 | 35.27 | 36.30 | 34.28 | 35.21 | 35.21 | 8,352,200 |
14 Apr 2022 | 38.29 | 38.34 | 35.05 | 35.19 | 35.19 | 5,968,100 |
13 Apr 2022 | 37.02 | 38.82 | 36.60 | 38.40 | 38.40 | 5,279,100 |
12 Apr 2022 | 39.21 | 40.31 | 36.99 | 37.48 | 37.48 | 9,102,600 |
11 Apr 2022 | 36.40 | 39.52 | 35.68 | 37.70 | 37.70 | 11,789,700 |
08 Apr 2022 | 38.33 | 39.50 | 37.30 | 37.58 | 37.58 | 5,944,500 |
07 Apr 2022 | 40.93 | 41.69 | 37.03 | 38.70 | 38.70 | 9,989,800 |
06 Apr 2022 | 42.59 | 42.59 | 38.98 | 40.87 | 40.87 | 14,218,200 |
05 Apr 2022 | 47.66 | 48.95 | 43.17 | 43.84 | 43.84 | 9,357,600 |
04 Apr 2022 | 47.23 | 48.46 | 46.12 | 47.70 | 47.70 | 7,452,000 |
01 Apr 2022 | 46.61 | 47.33 | 44.33 | 46.61 | 46.61 | 10,532,400 |
31 Mar 2022 | 46.87 | 48.85 | 45.41 | 46.28 | 46.28 | 12,295,200 |
30 Mar 2022 | 47.70 | 51.49 | 46.00 | 46.75 | 46.75 | 20,804,700 |
29 Mar 2022 | 44.36 | 48.97 | 44.10 | 48.15 | 48.15 | 14,644,800 |
28 Mar 2022 | 42.49 | 44.25 | 40.92 | 43.25 | 43.25 | 5,959,500 |
25 Mar 2022 | 44.64 | 44.76 | 40.32 | 42.16 | 42.16 | 12,513,900 |
24 Mar 2022 | 44.27 | 46.36 | 42.60 | 44.80 | 44.80 | 11,202,100 |
23 Mar 2022 | 42.73 | 47.23 | 42.47 | 44.11 | 44.11 | 14,206,000 |
22 Mar 2022 | 40.13 | 43.65 | 39.80 | 43.50 | 43.50 | 11,574,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |