Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 30.56 | 30.62 | 29.86 | 30.15 | 30.15 | 20,586,900 |
17 Aug 2022 | 31.65 | 31.71 | 30.44 | 30.72 | 30.72 | 24,239,400 |
16 Aug 2022 | 32.08 | 32.72 | 31.33 | 32.38 | 32.38 | 28,072,300 |
15 Aug 2022 | 32.10 | 32.91 | 31.93 | 32.49 | 32.49 | 14,149,200 |
12 Aug 2022 | 32.59 | 32.76 | 31.70 | 32.47 | 32.47 | 21,940,200 |
11 Aug 2022 | 33.16 | 33.36 | 32.04 | 32.24 | 32.24 | 24,624,600 |
10 Aug 2022 | 32.44 | 33.19 | 32.23 | 32.80 | 32.80 | 31,318,100 |
09 Aug 2022 | 31.37 | 31.55 | 30.72 | 31.06 | 31.06 | 27,042,900 |
08 Aug 2022 | 32.33 | 32.96 | 31.66 | 31.85 | 31.85 | 28,064,900 |
05 Aug 2022 | 31.20 | 32.63 | 31.04 | 32.01 | 32.01 | 39,954,800 |
04 Aug 2022 | 29.78 | 32.23 | 29.60 | 31.85 | 31.85 | 55,573,600 |
03 Aug 2022 | 29.72 | 31.43 | 29.36 | 30.19 | 30.19 | 62,061,200 |
02 Aug 2022 | 28.49 | 29.43 | 27.10 | 29.25 | 29.25 | 107,926,300 |
01 Aug 2022 | 23.43 | 24.62 | 22.89 | 24.60 | 24.60 | 46,960,700 |
29 Jul 2022 | 23.18 | 23.49 | 22.39 | 23.45 | 23.45 | 29,370,900 |
28 Jul 2022 | 22.89 | 23.42 | 22.14 | 23.31 | 23.31 | 22,886,100 |
27 Jul 2022 | 23.00 | 23.32 | 22.49 | 23.09 | 23.09 | 28,384,300 |
26 Jul 2022 | 23.15 | 23.15 | 22.45 | 22.55 | 22.55 | 24,402,800 |
25 Jul 2022 | 23.27 | 23.54 | 22.63 | 23.35 | 23.35 | 12,923,000 |
22 Jul 2022 | 24.33 | 24.81 | 23.08 | 23.30 | 23.30 | 20,202,000 |
21 Jul 2022 | 24.02 | 24.25 | 23.60 | 24.23 | 24.23 | 18,425,400 |
20 Jul 2022 | 22.89 | 24.22 | 22.81 | 24.12 | 24.12 | 27,844,600 |
19 Jul 2022 | 22.75 | 23.08 | 22.19 | 22.67 | 22.67 | 23,148,900 |
18 Jul 2022 | 22.17 | 23.20 | 22.11 | 22.58 | 22.58 | 30,935,900 |
15 Jul 2022 | 21.00 | 21.78 | 20.76 | 21.67 | 21.67 | 24,481,100 |
14 Jul 2022 | 21.25 | 21.47 | 20.59 | 20.65 | 20.65 | 31,561,700 |
13 Jul 2022 | 20.93 | 21.61 | 20.72 | 21.50 | 21.50 | 18,994,900 |
12 Jul 2022 | 21.28 | 21.78 | 20.98 | 21.57 | 21.57 | 17,373,500 |
11 Jul 2022 | 21.95 | 22.25 | 21.14 | 21.19 | 21.19 | 17,546,900 |
08 Jul 2022 | 22.43 | 22.96 | 21.83 | 22.34 | 22.34 | 20,214,200 |
07 Jul 2022 | 21.64 | 22.76 | 21.61 | 22.74 | 22.74 | 23,121,900 |
06 Jul 2022 | 21.50 | 22.08 | 21.32 | 21.50 | 21.50 | 32,689,400 |
05 Jul 2022 | 21.17 | 22.55 | 20.83 | 22.52 | 22.52 | 24,500,300 |
01 Jul 2022 | 20.70 | 21.37 | 20.43 | 21.34 | 21.34 | 20,688,300 |
30 Jun 2022 | 21.11 | 21.13 | 19.90 | 20.46 | 20.46 | 30,882,500 |
29 Jun 2022 | 22.11 | 22.15 | 21.08 | 21.47 | 21.47 | 30,704,800 |
28 Jun 2022 | 22.97 | 23.46 | 22.04 | 22.08 | 22.08 | 24,350,100 |
27 Jun 2022 | 23.45 | 23.64 | 22.34 | 22.86 | 22.86 | 27,153,400 |
24 Jun 2022 | 22.48 | 23.19 | 22.30 | 23.03 | 23.03 | 38,123,700 |
23 Jun 2022 | 21.63 | 22.44 | 21.39 | 22.37 | 22.37 | 27,010,500 |
22 Jun 2022 | 21.41 | 22.21 | 21.30 | 21.50 | 21.50 | 32,314,400 |
21 Jun 2022 | 22.00 | 22.46 | 21.69 | 21.76 | 21.76 | 35,257,700 |
17 Jun 2022 | 20.37 | 21.96 | 20.37 | 21.81 | 21.81 | 43,908,100 |
16 Jun 2022 | 21.04 | 21.40 | 20.16 | 20.47 | 20.47 | 55,312,400 |
15 Jun 2022 | 21.34 | 22.39 | 21.24 | 22.03 | 22.03 | 36,073,700 |
14 Jun 2022 | 21.72 | 21.95 | 20.89 | 21.09 | 21.09 | 43,006,300 |
13 Jun 2022 | 22.22 | 22.58 | 21.34 | 21.57 | 21.57 | 33,130,300 |
10 Jun 2022 | 24.80 | 24.97 | 23.65 | 23.72 | 23.72 | 29,868,000 |
09 Jun 2022 | 25.94 | 26.69 | 25.35 | 25.44 | 25.44 | 42,063,600 |
08 Jun 2022 | 25.70 | 26.55 | 25.30 | 25.83 | 25.83 | 31,225,300 |
07 Jun 2022 | 24.20 | 25.70 | 24.07 | 25.30 | 25.30 | 27,453,700 |
06 Jun 2022 | 24.86 | 25.43 | 24.28 | 24.73 | 24.73 | 29,834,700 |
03 Jun 2022 | 24.17 | 24.50 | 23.73 | 24.15 | 24.15 | 24,270,700 |
02 Jun 2022 | 23.07 | 24.83 | 22.94 | 24.74 | 24.74 | 30,691,100 |
01 Jun 2022 | 23.53 | 23.87 | 22.57 | 22.94 | 22.94 | 26,383,600 |
31 May 2022 | 23.50 | 23.90 | 23.03 | 23.20 | 23.20 | 33,194,800 |
27 May 2022 | 23.49 | 24.13 | 23.33 | 23.67 | 23.67 | 29,710,200 |
26 May 2022 | 22.15 | 23.28 | 21.92 | 23.10 | 23.10 | 30,199,400 |
25 May 2022 | 21.71 | 22.35 | 21.27 | 22.04 | 22.04 | 31,270,800 |
24 May 2022 | 23.69 | 23.74 | 21.41 | 21.55 | 21.55 | 40,726,100 |
23 May 2022 | 23.32 | 23.83 | 22.71 | 23.78 | 23.78 | 35,204,800 |
20 May 2022 | 23.81 | 24.10 | 22.41 | 23.35 | 23.35 | 32,104,700 |
19 May 2022 | 22.29 | 23.81 | 22.20 | 23.24 | 23.24 | 36,461,200 |
18 May 2022 | 23.98 | 24.19 | 22.34 | 22.46 | 22.46 | 35,747,300 |
17 May 2022 | 24.32 | 24.90 | 23.59 | 24.20 | 24.20 | 33,859,400 |
16 May 2022 | 24.31 | 24.46 | 23.40 | 23.59 | 23.59 | 27,285,200 |
13 May 2022 | 23.88 | 24.87 | 23.68 | 24.39 | 24.39 | 53,577,600 |
12 May 2022 | 22.15 | 24.06 | 21.69 | 23.29 | 23.29 | 63,999,300 |
11 May 2022 | 23.28 | 24.15 | 22.50 | 22.57 | 22.57 | 51,137,700 |
10 May 2022 | 23.85 | 24.55 | 22.80 | 23.67 | 23.67 | 47,982,500 |
09 May 2022 | 25.41 | 26.07 | 22.80 | 23.05 | 23.05 | 58,095,900 |
06 May 2022 | 26.84 | 26.84 | 24.75 | 26.07 | 26.07 | 56,575,100 |
05 May 2022 | 27.87 | 28.83 | 26.20 | 26.83 | 26.83 | 52,804,200 |
04 May 2022 | 27.41 | 28.40 | 25.90 | 28.10 | 28.10 | 115,601,800 |
03 May 2022 | 30.15 | 30.59 | 28.85 | 29.47 | 29.47 | 58,340,700 |
02 May 2022 | 31.24 | 31.35 | 29.51 | 30.39 | 30.39 | 45,651,000 |
29 Apr 2022 | 32.52 | 33.15 | 31.41 | 31.48 | 31.48 | 24,948,600 |
28 Apr 2022 | 31.00 | 32.87 | 30.98 | 32.82 | 32.82 | 30,251,600 |
27 Apr 2022 | 31.10 | 31.98 | 30.16 | 30.68 | 30.68 | 30,762,600 |
26 Apr 2022 | 32.04 | 32.20 | 31.00 | 31.33 | 31.33 | 26,981,900 |
25 Apr 2022 | 30.59 | 32.50 | 30.46 | 32.44 | 32.44 | 29,416,300 |
22 Apr 2022 | 31.62 | 32.22 | 30.80 | 30.83 | 30.83 | 22,748,900 |
21 Apr 2022 | 34.25 | 34.41 | 31.37 | 31.68 | 31.68 | 32,937,100 |
20 Apr 2022 | 33.99 | 34.32 | 33.18 | 33.21 | 33.21 | 21,330,500 |
19 Apr 2022 | 32.16 | 33.99 | 31.97 | 33.80 | 33.80 | 23,319,600 |
18 Apr 2022 | 32.55 | 32.60 | 31.42 | 31.79 | 31.79 | 24,413,800 |
14 Apr 2022 | 32.86 | 33.47 | 32.64 | 32.68 | 32.68 | 18,763,000 |
13 Apr 2022 | 32.00 | 33.11 | 31.93 | 32.63 | 32.63 | 20,186,400 |
12 Apr 2022 | 32.40 | 33.10 | 31.71 | 31.99 | 31.99 | 32,619,800 |
11 Apr 2022 | 31.36 | 32.69 | 31.11 | 32.04 | 32.04 | 19,680,300 |
08 Apr 2022 | 31.92 | 32.55 | 31.58 | 32.05 | 32.05 | 17,991,000 |
07 Apr 2022 | 33.34 | 33.34 | 31.02 | 32.27 | 32.27 | 34,581,000 |
06 Apr 2022 | 33.85 | 34.00 | 32.55 | 33.41 | 33.41 | 28,854,800 |
05 Apr 2022 | 36.35 | 36.61 | 34.72 | 34.96 | 34.96 | 20,984,200 |
04 Apr 2022 | 36.40 | 36.93 | 36.22 | 36.51 | 36.51 | 20,217,800 |
01 Apr 2022 | 35.68 | 36.48 | 35.40 | 35.98 | 35.98 | 16,793,300 |
31 Mar 2022 | 36.50 | 36.73 | 35.37 | 35.68 | 35.68 | 20,608,700 |
30 Mar 2022 | 36.66 | 37.09 | 36.21 | 36.58 | 36.58 | 22,306,500 |
29 Mar 2022 | 35.57 | 37.45 | 35.57 | 37.19 | 37.19 | 37,969,000 |
28 Mar 2022 | 34.14 | 34.91 | 33.73 | 34.77 | 34.77 | 22,175,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |