Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 35.95 | 36.14 | 35.43 | 35.93 | 35.93 | 1,002,485 |
12 Aug 2022 | 36.49 | 36.52 | 35.55 | 35.96 | 35.96 | 1,145,200 |
11 Aug 2022 | 37.81 | 38.49 | 36.13 | 36.32 | 36.32 | 1,170,300 |
10 Aug 2022 | 41.99 | 42.41 | 36.54 | 37.32 | 37.32 | 2,074,600 |
09 Aug 2022 | 43.01 | 43.42 | 42.65 | 42.68 | 42.68 | 358,400 |
08 Aug 2022 | 43.42 | 43.84 | 42.21 | 42.76 | 42.76 | 396,200 |
05 Aug 2022 | 43.32 | 43.70 | 42.75 | 43.46 | 43.46 | 445,000 |
04 Aug 2022 | 44.08 | 44.17 | 43.46 | 43.73 | 43.73 | 338,700 |
03 Aug 2022 | 44.30 | 44.56 | 43.60 | 44.04 | 44.04 | 228,900 |
02 Aug 2022 | 44.08 | 44.50 | 43.71 | 44.19 | 44.19 | 479,400 |
01 Aug 2022 | 44.80 | 44.93 | 44.00 | 44.29 | 44.29 | 478,200 |
29 Jul 2022 | 44.14 | 44.86 | 43.78 | 44.68 | 44.68 | 515,300 |
28 Jul 2022 | 43.26 | 44.56 | 42.33 | 44.08 | 44.08 | 453,700 |
27 Jul 2022 | 43.02 | 43.65 | 42.84 | 43.30 | 43.30 | 533,400 |
26 Jul 2022 | 42.76 | 43.01 | 42.42 | 42.80 | 42.80 | 372,000 |
25 Jul 2022 | 42.28 | 43.60 | 42.10 | 43.01 | 43.01 | 457,000 |
22 Jul 2022 | 43.31 | 43.47 | 42.00 | 42.16 | 42.16 | 867,100 |
21 Jul 2022 | 43.91 | 44.43 | 43.11 | 43.67 | 43.67 | 720,700 |
20 Jul 2022 | 43.25 | 44.24 | 43.03 | 44.17 | 44.17 | 637,400 |
19 Jul 2022 | 42.29 | 43.27 | 42.09 | 43.16 | 43.16 | 572,900 |
18 Jul 2022 | 41.87 | 42.78 | 41.75 | 41.97 | 41.97 | 499,400 |
15 Jul 2022 | 40.86 | 41.96 | 40.38 | 41.76 | 41.76 | 976,000 |
14 Jul 2022 | 40.28 | 40.79 | 39.42 | 40.30 | 40.30 | 652,700 |
13 Jul 2022 | 40.35 | 41.06 | 40.04 | 40.52 | 40.52 | 1,260,500 |
12 Jul 2022 | 41.25 | 41.57 | 40.51 | 40.88 | 40.88 | 495,100 |
11 Jul 2022 | 41.72 | 41.72 | 40.56 | 40.89 | 40.89 | 491,000 |
08 Jul 2022 | 41.16 | 42.31 | 40.84 | 41.68 | 41.68 | 804,300 |
07 Jul 2022 | 41.37 | 41.57 | 40.34 | 41.34 | 41.34 | 871,400 |
06 Jul 2022 | 40.40 | 41.71 | 40.02 | 41.20 | 41.20 | 815,700 |
05 Jul 2022 | 40.51 | 41.33 | 38.46 | 40.28 | 40.28 | 1,701,300 |
01 Jul 2022 | 40.68 | 41.82 | 39.45 | 41.32 | 41.32 | 9,658,800 |
30 Jun 2022 | 40.71 | 41.93 | 40.15 | 40.79 | 40.79 | 2,162,700 |
29 Jun 2022 | 41.22 | 42.52 | 40.43 | 41.31 | 41.31 | 4,101,500 |
28 Jun 2022 | 37.99 | 38.60 | 37.42 | 37.77 | 37.77 | 332,700 |
27 Jun 2022 | 37.06 | 37.91 | 36.53 | 37.61 | 37.61 | 360,800 |
24 Jun 2022 | 34.89 | 36.99 | 34.57 | 36.99 | 36.99 | 1,830,400 |
23 Jun 2022 | 35.03 | 35.34 | 34.18 | 34.50 | 34.50 | 477,300 |
22 Jun 2022 | 34.88 | 35.69 | 34.59 | 35.24 | 35.24 | 314,600 |
21 Jun 2022 | 35.41 | 35.64 | 34.35 | 35.12 | 35.12 | 343,700 |
17 Jun 2022 | 34.28 | 35.42 | 34.00 | 35.18 | 35.18 | 676,500 |
16 Jun 2022 | 33.94 | 34.60 | 33.51 | 33.78 | 33.78 | 511,100 |
15 Jun 2022 | 34.95 | 35.42 | 33.84 | 34.58 | 34.58 | 476,600 |
14 Jun 2022 | 33.91 | 34.82 | 33.57 | 34.60 | 34.60 | 659,300 |
13 Jun 2022 | 34.70 | 35.41 | 33.51 | 33.73 | 33.73 | 782,100 |
10 Jun 2022 | 36.16 | 36.40 | 35.48 | 35.50 | 35.50 | 597,700 |
09 Jun 2022 | 37.01 | 37.36 | 36.26 | 36.53 | 36.53 | 559,600 |
08 Jun 2022 | 40.36 | 41.84 | 36.60 | 37.48 | 37.48 | 1,765,900 |
07 Jun 2022 | 39.85 | 40.65 | 39.43 | 40.45 | 40.45 | 451,000 |
06 Jun 2022 | 39.99 | 41.00 | 39.02 | 40.14 | 40.14 | 1,014,800 |
03 Jun 2022 | 39.82 | 40.04 | 39.43 | 39.85 | 39.85 | 248,700 |
02 Jun 2022 | 39.27 | 40.10 | 38.98 | 39.79 | 39.79 | 355,400 |
01 Jun 2022 | 39.46 | 39.76 | 38.60 | 39.27 | 39.27 | 399,000 |
31 May 2022 | 40.06 | 40.30 | 39.07 | 39.11 | 39.11 | 397,500 |
27 May 2022 | 38.87 | 39.51 | 38.74 | 39.50 | 39.50 | 328,800 |
26 May 2022 | 39.72 | 40.58 | 38.58 | 38.99 | 38.99 | 1,522,600 |
25 May 2022 | 37.01 | 40.00 | 37.01 | 39.67 | 39.67 | 1,420,000 |
24 May 2022 | 36.70 | 37.77 | 36.51 | 37.25 | 37.25 | 520,700 |
23 May 2022 | 36.95 | 37.22 | 36.36 | 36.89 | 36.89 | 536,400 |
20 May 2022 | 36.75 | 37.25 | 35.97 | 36.95 | 36.95 | 377,600 |
19 May 2022 | 36.86 | 37.10 | 35.90 | 36.29 | 36.29 | 620,800 |
18 May 2022 | 37.75 | 38.41 | 36.98 | 37.21 | 37.21 | 246,400 |
17 May 2022 | 37.76 | 38.58 | 37.42 | 38.23 | 38.23 | 345,900 |
16 May 2022 | 36.33 | 37.36 | 36.02 | 37.12 | 37.12 | 572,000 |
13 May 2022 | 36.44 | 37.01 | 36.08 | 36.58 | 36.58 | 366,900 |
12 May 2022 | 35.33 | 36.48 | 35.04 | 36.15 | 36.15 | 416,200 |
11 May 2022 | 36.04 | 36.85 | 35.18 | 35.60 | 35.60 | 455,700 |
10 May 2022 | 36.90 | 37.26 | 35.32 | 36.09 | 36.09 | 580,300 |
09 May 2022 | 36.86 | 37.73 | 36.26 | 36.61 | 36.61 | 475,900 |
06 May 2022 | 37.69 | 38.28 | 37.12 | 37.51 | 37.51 | 529,300 |
05 May 2022 | 38.35 | 38.39 | 37.00 | 37.61 | 37.61 | 373,900 |
04 May 2022 | 38.36 | 38.63 | 37.53 | 38.60 | 38.60 | 473,000 |
03 May 2022 | 38.56 | 38.82 | 37.62 | 38.11 | 38.11 | 459,000 |
02 May 2022 | 38.90 | 39.98 | 37.95 | 38.79 | 38.79 | 665,800 |
29 Apr 2022 | 38.95 | 39.50 | 38.04 | 39.30 | 39.30 | 641,900 |
28 Apr 2022 | 38.00 | 39.03 | 37.42 | 38.96 | 38.96 | 713,700 |
27 Apr 2022 | 36.74 | 38.06 | 36.60 | 37.66 | 37.66 | 720,400 |
26 Apr 2022 | 36.74 | 37.48 | 36.53 | 36.90 | 36.90 | 673,900 |
25 Apr 2022 | 36.42 | 37.60 | 36.19 | 37.10 | 37.10 | 824,300 |
22 Apr 2022 | 36.67 | 36.87 | 35.95 | 36.85 | 36.85 | 1,068,500 |
21 Apr 2022 | 40.60 | 40.76 | 36.82 | 37.21 | 37.21 | 1,181,700 |
20 Apr 2022 | 38.00 | 41.20 | 37.37 | 40.60 | 40.60 | 2,330,500 |
19 Apr 2022 | 34.65 | 35.59 | 34.44 | 35.41 | 35.41 | 600,800 |
18 Apr 2022 | 34.33 | 35.00 | 34.14 | 34.86 | 34.86 | 572,100 |
14 Apr 2022 | 34.88 | 35.39 | 34.14 | 34.54 | 34.54 | 533,400 |
13 Apr 2022 | 34.31 | 35.10 | 33.92 | 35.09 | 35.09 | 407,400 |
12 Apr 2022 | 33.74 | 34.99 | 33.58 | 34.21 | 34.21 | 370,800 |
11 Apr 2022 | 34.16 | 34.28 | 33.27 | 33.46 | 33.46 | 571,800 |
08 Apr 2022 | 34.86 | 35.33 | 34.38 | 34.46 | 34.46 | 512,500 |
07 Apr 2022 | 35.48 | 35.91 | 34.52 | 34.90 | 34.90 | 472,300 |
06 Apr 2022 | 35.66 | 36.03 | 35.42 | 35.75 | 35.75 | 436,100 |
05 Apr 2022 | 36.67 | 36.87 | 35.80 | 36.03 | 36.03 | 356,300 |
04 Apr 2022 | 37.00 | 37.36 | 35.89 | 36.73 | 36.73 | 881,300 |
01 Apr 2022 | 36.15 | 36.90 | 36.15 | 36.81 | 36.81 | 398,100 |
31 Mar 2022 | 35.71 | 36.70 | 35.43 | 36.33 | 36.33 | 594,400 |
30 Mar 2022 | 36.34 | 36.42 | 35.48 | 35.77 | 35.77 | 201,700 |
29 Mar 2022 | 35.99 | 36.79 | 35.69 | 36.34 | 36.34 | 270,900 |
28 Mar 2022 | 36.44 | 36.73 | 35.11 | 35.70 | 35.70 | 336,500 |
25 Mar 2022 | 35.74 | 36.91 | 35.48 | 36.68 | 36.68 | 409,900 |
24 Mar 2022 | 34.60 | 35.87 | 34.42 | 35.82 | 35.82 | 229,000 |
23 Mar 2022 | 34.85 | 35.62 | 34.13 | 34.49 | 34.49 | 417,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |