Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 20, 2022 | 35.7600 | 35.7600 | 35.7600 | 35.7600 | 35.7600 | - |
Aug 19, 2022 | 35.6300 | 35.8000 | 35.6200 | 35.6300 | 35.6300 | - |
Aug 18, 2022 | 35.4800 | 35.7200 | 35.4040 | 35.4800 | 35.4800 | - |
Aug 17, 2022 | 35.3730 | 35.5000 | 35.3200 | 35.3730 | 35.3730 | - |
Aug 16, 2022 | 35.5390 | 35.5800 | 35.3300 | 35.5390 | 35.5390 | - |
Aug 15, 2022 | 35.3000 | 35.5300 | 35.2400 | 35.3000 | 35.3000 | - |
Aug 12, 2022 | 35.2000 | 35.3920 | 35.1600 | 35.2000 | 35.2000 | - |
Aug 11, 2022 | 35.3200 | 35.3900 | 35.0250 | 35.3200 | 35.3200 | - |
Aug 10, 2022 | 35.3300 | 35.6100 | 35.2150 | 35.3300 | 35.3300 | - |
Aug 09, 2022 | 35.5300 | 35.5500 | 35.3340 | 35.5300 | 35.5300 | - |
Aug 08, 2022 | 35.7500 | 35.8400 | 35.5200 | 35.7500 | 35.7500 | - |
Aug 05, 2022 | 35.8200 | 35.8500 | 35.5150 | 35.8200 | 35.8200 | - |
Aug 04, 2022 | 36.2400 | 36.2600 | 35.8480 | 36.2400 | 36.2400 | - |
Aug 03, 2022 | 36.2030 | 36.3600 | 36.1400 | 36.2030 | 36.2030 | - |
Aug 02, 2022 | 36.1030 | 36.1600 | 35.9950 | 36.1030 | 36.1030 | - |
Aug 01, 2022 | 36.2930 | 36.3500 | 35.9400 | 36.2930 | 36.2930 | - |
Jul 29, 2022 | 36.3850 | 36.4800 | 36.1000 | 36.3850 | 36.3850 | - |
Jul 28, 2022 | 36.6370 | 36.7590 | 36.4350 | 36.6370 | 36.6370 | - |
Jul 27, 2022 | 36.6980 | 36.8800 | 36.6750 | 36.6980 | 36.6980 | - |
Jul 26, 2022 | 36.6560 | 36.7270 | 36.6120 | 36.6560 | 36.6560 | - |
Jul 25, 2022 | 36.6390 | 36.7670 | 36.5850 | 36.6390 | 36.6390 | - |
Jul 22, 2022 | 36.7520 | 36.8970 | 36.5450 | 36.7520 | 36.7520 | - |
Jul 21, 2022 | 36.6650 | 36.9500 | 36.6650 | 36.6650 | 36.6650 | - |
Jul 20, 2022 | 36.5730 | 36.6940 | 36.5460 | 36.5730 | 36.5730 | - |
Jul 19, 2022 | 36.6900 | 36.7300 | 36.5150 | 36.6900 | 36.6900 | - |
Jul 18, 2022 | 36.5600 | 36.6510 | 36.5050 | 36.5600 | 36.5600 | - |
Jul 15, 2022 | 36.5300 | 36.7300 | 36.5050 | 36.5300 | 36.5300 | - |
Jul 14, 2022 | 36.2320 | 36.6700 | 36.1420 | 36.2320 | 36.2320 | - |
Jul 13, 2022 | 36.1960 | 36.3730 | 36.0910 | 36.1960 | 36.1960 | - |
Jul 12, 2022 | 36.2320 | 36.3600 | 36.1350 | 36.2320 | 36.2320 | - |
Jul 11, 2022 | 35.8600 | 36.2800 | 35.8150 | 35.8600 | 35.8600 | - |
Jul 08, 2022 | 36.0710 | 36.1150 | 35.8030 | 36.0710 | 36.0710 | - |
Jul 07, 2022 | 36.1550 | 36.3300 | 36.0050 | 36.1550 | 36.1550 | - |
Jul 06, 2022 | 35.9680 | 36.2300 | 35.8750 | 35.9680 | 35.9680 | - |
Jul 05, 2022 | 35.7030 | 35.9900 | 35.6260 | 35.7030 | 35.7030 | - |
Jul 04, 2022 | 35.5800 | 35.7200 | 35.5700 | 35.5800 | 35.5800 | - |
Jul 01, 2022 | 35.3240 | 35.6900 | 35.2850 | 35.3240 | 35.3240 | - |
Jun 30, 2022 | 35.0780 | 35.3940 | 35.0290 | 35.0780 | 35.0780 | - |
Jun 29, 2022 | 35.1600 | 35.2500 | 34.9480 | 35.1600 | 35.1600 | - |
Jun 28, 2022 | 35.3590 | 35.3890 | 35.0250 | 35.3590 | 35.3590 | - |
Jun 27, 2022 | 35.4500 | 35.4790 | 35.2840 | 35.4500 | 35.4500 | - |
Jun 24, 2022 | 35.4840 | 35.5700 | 35.4050 | 35.4840 | 35.4840 | - |
Jun 23, 2022 | 35.3500 | 35.5100 | 35.2950 | 35.3500 | 35.3500 | - |
Jun 22, 2022 | 35.2850 | 35.5300 | 35.2650 | 35.2850 | 35.2850 | - |
Jun 21, 2022 | 35.3300 | 35.4350 | 35.2300 | 35.3300 | 35.3300 | - |
Jun 20, 2022 | 35.2210 | 35.3500 | 35.2170 | 35.2210 | 35.2210 | - |
Jun 17, 2022 | 35.0060 | 35.2800 | 34.9780 | 35.0060 | 35.0060 | - |
Jun 16, 2022 | 34.8360 | 35.1700 | 34.7860 | 34.8360 | 34.8360 | - |
Jun 15, 2022 | 35.0300 | 35.1300 | 34.9190 | 35.0300 | 35.0300 | - |
Jun 14, 2022 | 34.8430 | 35.0400 | 34.8800 | 34.8430 | 34.8430 | - |
Jun 13, 2022 | 34.8010 | 34.9400 | 34.7150 | 34.8010 | 34.8010 | - |
Jun 10, 2022 | 34.5540 | 34.8300 | 34.5150 | 34.5540 | 34.5540 | - |
Jun 09, 2022 | 34.4890 | 34.5600 | 34.4050 | 34.4890 | 34.4890 | - |
Jun 08, 2022 | 34.4060 | 34.5400 | 34.4040 | 34.4060 | 34.4060 | - |
Jun 07, 2022 | 34.4300 | 34.5000 | 34.3550 | 34.4300 | 34.4300 | - |
Jun 06, 2022 | 34.3400 | 34.4600 | 34.2650 | 34.3400 | 34.3400 | - |
Jun 03, 2022 | 34.2370 | 34.3800 | 34.1700 | 34.2370 | 34.2370 | - |
Jun 02, 2022 | 34.3630 | 34.4300 | 34.2050 | 34.3630 | 34.3630 | - |
Jun 01, 2022 | 34.2320 | 34.3800 | 34.2250 | 34.2320 | 34.2320 | - |
May 31, 2022 | 34.0880 | 34.3500 | 34.0700 | 34.0880 | 34.0880 | - |
May 30, 2022 | 34.0770 | 34.1300 | 34.0050 | 34.0770 | 34.0770 | - |
May 27, 2022 | 34.2170 | 34.2230 | 34.0550 | 34.2170 | 34.2170 | - |
May 26, 2022 | 34.2400 | 34.3400 | 34.1050 | 34.2400 | 34.2400 | - |
May 25, 2022 | 34.0940 | 34.3400 | 34.0780 | 34.0940 | 34.0940 | - |
May 24, 2022 | 34.1350 | 34.2570 | 34.0450 | 34.1350 | 34.1350 | - |
May 23, 2022 | 34.3210 | 34.3700 | 34.0750 | 34.3210 | 34.3210 | - |
May 20, 2022 | 34.3770 | 34.5000 | 34.2370 | 34.3770 | 34.3770 | - |
May 19, 2022 | 34.5730 | 34.6700 | 34.3800 | 34.5730 | 34.5730 | - |
May 18, 2022 | 34.4780 | 34.6710 | 34.4650 | 34.4780 | 34.4780 | - |
May 17, 2022 | 34.6980 | 34.7100 | 34.4500 | 34.6980 | 34.6980 | - |
May 16, 2022 | 34.6490 | 34.8400 | 34.6660 | 34.6490 | 34.6490 | - |
May 13, 2022 | 34.7310 | 34.8000 | 34.6250 | 34.7310 | 34.7310 | - |
May 12, 2022 | 34.6270 | 34.7500 | 34.6130 | 34.6270 | 34.6270 | - |
May 11, 2022 | 34.6480 | 34.7000 | 34.5050 | 34.6480 | 34.6480 | - |
May 10, 2022 | 34.5900 | 34.6240 | 34.4650 | 34.5900 | 34.5900 | - |
May 09, 2022 | 34.3610 | 34.6330 | 34.3610 | 34.3610 | 34.3610 | - |
May 06, 2022 | 34.3000 | 34.4400 | 34.2760 | 34.3000 | 34.3000 | - |
May 05, 2022 | 34.0500 | 34.3900 | 33.9550 | 34.0500 | 34.0500 | - |
May 04, 2022 | 34.3170 | 34.3600 | 34.2550 | 34.3170 | 34.3170 | - |
May 03, 2022 | 34.4620 | 34.5400 | 34.3050 | 34.4620 | 34.4620 | - |
May 02, 2022 | 34.1890 | 34.4700 | 34.1910 | 34.1890 | 34.1890 | - |
Apr 29, 2022 | 34.4340 | 34.4400 | 34.1450 | 34.4340 | 34.4340 | - |
Apr 28, 2022 | 34.3490 | 34.4900 | 34.3400 | 34.3490 | 34.3490 | - |
Apr 27, 2022 | 34.2350 | 34.4000 | 34.2530 | 34.2350 | 34.2350 | - |
Apr 26, 2022 | 34.0610 | 34.3100 | 33.9850 | 34.0610 | 34.0610 | - |
Apr 25, 2022 | 33.9460 | 34.1400 | 33.9500 | 33.9460 | 33.9460 | - |
Apr 22, 2022 | 33.8940 | 33.9800 | 33.8310 | 33.8940 | 33.8940 | - |
Apr 21, 2022 | 33.7810 | 33.8900 | 33.7650 | 33.7810 | 33.7810 | - |
Apr 20, 2022 | 33.7730 | 33.8740 | 33.6850 | 33.7730 | 33.7730 | - |
Apr 19, 2022 | 33.6830 | 33.8010 | 33.6430 | 33.6830 | 33.6830 | - |
Apr 18, 2022 | 33.5980 | 33.6980 | 33.5990 | 33.5980 | 33.5980 | - |
Apr 15, 2022 | 33.6590 | 33.7000 | 33.5960 | 33.6590 | 33.6590 | - |
Apr 14, 2022 | 33.4550 | 33.7100 | 33.4400 | 33.4550 | 33.4550 | - |
Apr 13, 2022 | 33.5470 | 33.5630 | 33.4280 | 33.5470 | 33.5470 | - |
Apr 12, 2022 | 33.6300 | 33.6980 | 33.4450 | 33.6300 | 33.6300 | - |
Apr 11, 2022 | 33.5430 | 33.6700 | 33.5370 | 33.5430 | 33.5430 | - |
Apr 08, 2022 | 33.4870 | 33.6500 | 33.4660 | 33.4870 | 33.4870 | - |
Apr 07, 2022 | 33.5710 | 33.6030 | 33.3880 | 33.5710 | 33.5710 | - |
Apr 06, 2022 | 33.5470 | 33.6300 | 33.4950 | 33.5470 | 33.5470 | - |
Apr 05, 2022 | 33.4390 | 33.5100 | 33.3450 | 33.4390 | 33.4390 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |