Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 38.69 | 38.65 | 38.26 | 38.38 | 38.38 | 231,974 |
17 Aug 2022 | 39.68 | 39.84 | 39.24 | 39.31 | 39.31 | 322,400 |
16 Aug 2022 | 39.80 | 40.43 | 39.33 | 40.32 | 40.32 | 286,500 |
15 Aug 2022 | 40.17 | 40.29 | 40.02 | 40.20 | 40.20 | 193,600 |
12 Aug 2022 | 40.19 | 40.49 | 40.08 | 40.47 | 40.47 | 161,500 |
11 Aug 2022 | 40.32 | 40.55 | 40.21 | 40.34 | 40.34 | 202,500 |
10 Aug 2022 | 39.38 | 40.00 | 39.38 | 39.66 | 39.66 | 267,000 |
09 Aug 2022 | 38.78 | 39.16 | 38.62 | 39.16 | 39.16 | 303,800 |
08 Aug 2022 | 38.66 | 39.03 | 38.39 | 38.70 | 38.70 | 298,700 |
05 Aug 2022 | 38.42 | 38.52 | 38.15 | 38.46 | 38.46 | 250,400 |
04 Aug 2022 | 36.76 | 36.86 | 36.52 | 36.75 | 36.75 | 134,700 |
03 Aug 2022 | 36.34 | 36.64 | 36.18 | 36.57 | 36.57 | 156,000 |
02 Aug 2022 | 36.11 | 36.40 | 35.77 | 35.95 | 35.95 | 209,700 |
01 Aug 2022 | 36.50 | 36.80 | 36.31 | 36.58 | 36.58 | 261,400 |
29 Jul 2022 | 36.77 | 37.09 | 36.68 | 37.08 | 37.08 | 284,900 |
28 Jul 2022 | 36.48 | 36.57 | 36.16 | 36.55 | 36.55 | 590,300 |
27 Jul 2022 | 36.26 | 36.59 | 35.81 | 36.40 | 36.40 | 513,900 |
26 Jul 2022 | 36.31 | 36.46 | 36.08 | 36.10 | 36.10 | 146,100 |
25 Jul 2022 | 36.16 | 36.66 | 36.16 | 36.48 | 36.48 | 223,100 |
22 Jul 2022 | 36.30 | 36.45 | 35.87 | 36.13 | 36.13 | 203,500 |
21 Jul 2022 | 37.03 | 37.24 | 36.22 | 36.81 | 36.81 | 245,800 |
20 Jul 2022 | 36.74 | 36.93 | 36.43 | 36.64 | 36.64 | 351,600 |
19 Jul 2022 | 35.51 | 36.14 | 35.51 | 36.07 | 36.07 | 237,300 |
18 Jul 2022 | 35.08 | 35.29 | 34.84 | 34.91 | 34.91 | 394,800 |
15 Jul 2022 | 33.77 | 34.07 | 33.15 | 33.95 | 33.95 | 426,900 |
14 Jul 2022 | 33.92 | 34.10 | 33.29 | 33.84 | 33.84 | 307,800 |
13 Jul 2022 | 34.60 | 34.68 | 34.15 | 34.49 | 34.49 | 197,600 |
12 Jul 2022 | 34.62 | 35.46 | 34.61 | 35.11 | 35.11 | 219,900 |
11 Jul 2022 | 35.78 | 35.88 | 34.87 | 34.93 | 34.93 | 392,700 |
08 Jul 2022 | 36.07 | 36.39 | 35.83 | 36.25 | 36.25 | 159,000 |
07 Jul 2022 | 35.56 | 35.95 | 35.45 | 35.65 | 35.65 | 163,800 |
06 Jul 2022 | 35.32 | 35.32 | 34.79 | 35.18 | 35.18 | 201,700 |
05 Jul 2022 | 36.20 | 36.20 | 35.26 | 35.87 | 35.87 | 371,100 |
01 Jul 2022 | 36.72 | 37.22 | 36.42 | 37.05 | 37.05 | 204,800 |
30 Jun 2022 | 36.80 | 37.51 | 36.55 | 37.20 | 37.20 | 284,800 |
29 Jun 2022 | 37.11 | 37.32 | 36.72 | 37.11 | 37.11 | 304,100 |
28 Jun 2022 | 38.12 | 38.54 | 37.59 | 37.71 | 37.71 | 294,100 |
27 Jun 2022 | 38.46 | 38.66 | 38.02 | 38.18 | 38.18 | 219,500 |
24 Jun 2022 | 37.56 | 38.68 | 37.56 | 38.65 | 38.65 | 173,300 |
23 Jun 2022 | 37.10 | 37.22 | 36.79 | 37.10 | 37.10 | 280,500 |
22 Jun 2022 | 37.70 | 38.01 | 37.58 | 37.77 | 37.77 | 550,400 |
21 Jun 2022 | 39.57 | 40.45 | 39.57 | 40.06 | 40.06 | 317,000 |
17 Jun 2022 | 40.68 | 40.77 | 40.01 | 40.51 | 40.51 | 545,300 |
16 Jun 2022 | 40.75 | 40.88 | 40.45 | 40.73 | 40.73 | 311,200 |
15 Jun 2022 | 42.03 | 42.73 | 41.72 | 42.37 | 42.37 | 213,700 |
14 Jun 2022 | 42.16 | 42.27 | 41.67 | 41.97 | 41.97 | 216,800 |
13 Jun 2022 | 41.84 | 41.94 | 40.88 | 41.01 | 41.01 | 308,800 |
10 Jun 2022 | 43.39 | 43.58 | 42.78 | 42.79 | 42.79 | 549,000 |
09 Jun 2022 | 45.45 | 45.46 | 44.76 | 44.87 | 44.87 | 243,500 |
08 Jun 2022 | 45.92 | 46.10 | 45.62 | 45.78 | 45.78 | 395,200 |
07 Jun 2022 | 45.80 | 46.40 | 45.80 | 46.39 | 46.39 | 306,900 |
06 Jun 2022 | 47.56 | 47.56 | 46.87 | 47.00 | 47.00 | 164,500 |
03 Jun 2022 | 46.90 | 47.09 | 46.70 | 47.09 | 47.09 | 198,800 |
02 Jun 2022 | 47.13 | 47.76 | 46.88 | 47.57 | 47.57 | 220,700 |
01 Jun 2022 | 48.92 | 49.04 | 48.29 | 48.77 | 48.77 | 147,700 |
31 May 2022 | 48.77 | 49.17 | 48.49 | 48.94 | 48.94 | 157,800 |
27 May 2022 | 47.99 | 48.56 | 47.99 | 48.45 | 48.45 | 116,400 |
26 May 2022 | 47.09 | 47.93 | 46.84 | 47.88 | 47.88 | 157,400 |
25 May 2022 | 46.96 | 47.20 | 46.68 | 47.14 | 47.14 | 491,700 |
24 May 2022 | 46.73 | 47.31 | 46.50 | 47.22 | 47.22 | 172,500 |
23 May 2022 | 46.11 | 46.98 | 46.11 | 46.58 | 46.58 | 184,500 |
20 May 2022 | 45.60 | 45.79 | 44.65 | 45.36 | 45.36 | 162,500 |
19 May 2022 | 44.15 | 45.09 | 44.15 | 44.86 | 44.86 | 153,200 |
18 May 2022 | 45.56 | 45.64 | 44.67 | 44.87 | 44.87 | 220,900 |
17 May 2022 | 46.05 | 46.51 | 45.95 | 46.50 | 46.50 | 123,000 |
16 May 2022 | 45.60 | 45.83 | 45.34 | 45.65 | 45.65 | 144,800 |
13 May 2022 | 45.16 | 45.91 | 45.12 | 45.74 | 45.74 | 135,800 |
12 May 2022 | 44.22 | 44.70 | 43.78 | 44.42 | 44.42 | 176,500 |
11 May 2022 | 44.94 | 45.39 | 44.13 | 44.19 | 44.19 | 232,400 |
10 May 2022 | 45.91 | 45.91 | 44.89 | 45.24 | 45.24 | 206,400 |
09 May 2022 | 46.10 | 46.31 | 45.48 | 45.68 | 45.68 | 113,300 |
06 May 2022 | 46.40 | 47.02 | 46.40 | 46.85 | 46.85 | 133,500 |
05 May 2022 | 47.83 | 47.92 | 46.54 | 46.79 | 46.79 | 225,000 |
04 May 2022 | 47.03 | 48.54 | 45.80 | 48.53 | 48.53 | 274,700 |
03 May 2022 | 46.26 | 46.87 | 46.19 | 46.63 | 46.63 | 161,600 |
02 May 2022 | 45.94 | 45.99 | 45.21 | 45.85 | 45.85 | 162,500 |
29 Apr 2022 | 46.64 | 46.86 | 45.88 | 45.92 | 45.92 | 189,100 |
28 Apr 2022 | 46.18 | 46.90 | 46.03 | 46.86 | 46.86 | 223,100 |
27 Apr 2022 | 46.24 | 46.24 | 45.51 | 45.66 | 45.66 | 213,000 |
26 Apr 2022 | 47.63 | 47.63 | 46.62 | 46.64 | 46.64 | 173,500 |
25 Apr 2022 | 47.71 | 48.11 | 47.11 | 48.04 | 48.04 | 195,200 |
22 Apr 2022 | 49.34 | 49.67 | 47.63 | 48.07 | 48.07 | 226,900 |
21 Apr 2022 | 49.02 | 49.14 | 48.28 | 48.38 | 48.38 | 254,000 |
20 Apr 2022 | 48.89 | 49.23 | 48.72 | 49.12 | 49.12 | 167,400 |
19 Apr 2022 | 48.04 | 48.32 | 48.02 | 48.26 | 48.26 | 87,300 |
18 Apr 2022 | 48.18 | 48.54 | 48.18 | 48.31 | 48.31 | 101,600 |
14 Apr 2022 | 48.48 | 48.61 | 48.04 | 48.25 | 48.25 | 134,200 |
13 Apr 2022 | 48.39 | 48.53 | 48.08 | 48.48 | 48.48 | 182,400 |
12 Apr 2022 | 48.84 | 49.28 | 48.33 | 48.33 | 48.33 | 239,600 |
11 Apr 2022 | 48.44 | 49.38 | 48.44 | 48.75 | 48.75 | 312,900 |
08 Apr 2022 | 47.40 | 48.98 | 47.28 | 48.22 | 48.22 | 650,700 |
07 Apr 2022 | 47.84 | 47.96 | 47.03 | 47.88 | 47.88 | 311,200 |
06 Apr 2022 | 48.23 | 48.76 | 48.22 | 48.69 | 48.69 | 271,200 |
05 Apr 2022 | 49.10 | 49.53 | 48.30 | 48.35 | 48.35 | 134,400 |
04 Apr 2022 | 49.85 | 50.32 | 49.79 | 50.16 | 50.16 | 137,100 |
01 Apr 2022 | 49.80 | 49.80 | 49.27 | 49.70 | 49.70 | 337,000 |
31 Mar 2022 | 49.81 | 49.83 | 48.83 | 48.83 | 48.83 | 284,300 |
30 Mar 2022 | 49.38 | 49.38 | 48.48 | 48.70 | 48.70 | 312,800 |
29 Mar 2022 | 49.57 | 50.00 | 49.44 | 49.82 | 49.82 | 216,800 |
28 Mar 2022 | 49.58 | 49.80 | 49.39 | 49.78 | 49.78 | 140,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |