Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 44.51 | 45.41 | 44.51 | 45.05 | 45.05 | 365,100 |
15 Aug 2022 | 44.27 | 44.98 | 44.27 | 44.96 | 44.96 | 409,400 |
12 Aug 2022 | 44.09 | 44.97 | 43.90 | 44.96 | 44.96 | 442,300 |
11 Aug 2022 | 44.50 | 44.56 | 43.40 | 43.48 | 43.48 | 485,700 |
10 Aug 2022 | 42.96 | 43.77 | 42.41 | 43.64 | 43.64 | 837,900 |
09 Aug 2022 | 43.00 | 43.25 | 40.55 | 41.83 | 41.83 | 924,500 |
08 Aug 2022 | 42.26 | 43.60 | 41.93 | 42.97 | 42.97 | 1,073,100 |
05 Aug 2022 | 42.13 | 42.80 | 41.73 | 41.94 | 41.94 | 564,000 |
04 Aug 2022 | 42.62 | 43.14 | 42.05 | 42.66 | 42.66 | 556,700 |
03 Aug 2022 | 41.54 | 42.54 | 41.54 | 42.35 | 42.35 | 425,500 |
02 Aug 2022 | 41.36 | 41.67 | 40.83 | 41.26 | 41.26 | 238,700 |
01 Aug 2022 | 40.66 | 41.71 | 40.18 | 41.62 | 41.62 | 388,500 |
29 Jul 2022 | 40.50 | 41.02 | 40.06 | 40.77 | 40.77 | 330,100 |
28 Jul 2022 | 40.91 | 41.38 | 39.82 | 40.76 | 40.76 | 357,200 |
27 Jul 2022 | 40.03 | 41.13 | 39.98 | 40.91 | 40.91 | 606,700 |
26 Jul 2022 | 39.98 | 40.07 | 39.30 | 39.39 | 39.39 | 349,100 |
25 Jul 2022 | 39.87 | 40.26 | 39.44 | 40.16 | 40.16 | 312,400 |
22 Jul 2022 | 40.28 | 40.80 | 39.32 | 39.77 | 39.77 | 393,800 |
21 Jul 2022 | 39.06 | 40.23 | 38.61 | 40.22 | 40.22 | 544,800 |
20 Jul 2022 | 39.33 | 39.89 | 38.75 | 39.59 | 39.59 | 740,700 |
19 Jul 2022 | 38.43 | 39.94 | 38.43 | 39.38 | 39.38 | 634,700 |
18 Jul 2022 | 38.09 | 39.39 | 37.59 | 37.85 | 37.85 | 590,000 |
15 Jul 2022 | 37.44 | 37.75 | 36.75 | 37.48 | 37.48 | 653,300 |
14 Jul 2022 | 36.31 | 36.94 | 36.27 | 36.62 | 36.62 | 512,800 |
13 Jul 2022 | 36.10 | 37.50 | 35.72 | 37.22 | 37.22 | 349,300 |
12 Jul 2022 | 36.66 | 37.60 | 36.66 | 36.96 | 36.96 | 593,800 |
11 Jul 2022 | 36.86 | 37.10 | 36.04 | 36.75 | 36.75 | 370,400 |
08 Jul 2022 | 37.62 | 38.38 | 36.82 | 37.50 | 37.50 | 921,400 |
07 Jul 2022 | 35.82 | 37.72 | 35.82 | 37.50 | 37.50 | 958,300 |
06 Jul 2022 | 36.35 | 36.77 | 34.93 | 35.28 | 35.28 | 620,700 |
05 Jul 2022 | 35.32 | 36.64 | 34.95 | 36.49 | 36.49 | 622,300 |
01 Jul 2022 | 35.49 | 36.58 | 35.32 | 36.36 | 36.36 | 555,900 |
30 Jun 2022 | 35.73 | 36.14 | 34.51 | 35.73 | 35.73 | 905,100 |
29 Jun 2022 | 37.77 | 37.77 | 36.20 | 36.49 | 36.49 | 607,700 |
28 Jun 2022 | 38.34 | 39.32 | 37.22 | 37.37 | 37.37 | 426,700 |
27 Jun 2022 | 38.00 | 38.28 | 37.36 | 37.73 | 37.73 | 437,500 |
24 Jun 2022 | 35.33 | 37.91 | 35.09 | 37.73 | 37.73 | 1,029,900 |
23 Jun 2022 | 35.89 | 36.10 | 34.31 | 34.96 | 34.96 | 1,066,000 |
22 Jun 2022 | 35.93 | 36.73 | 35.62 | 35.97 | 35.97 | 589,000 |
21 Jun 2022 | 38.23 | 38.23 | 36.51 | 36.55 | 36.55 | 845,100 |
17 Jun 2022 | 38.73 | 38.73 | 37.48 | 37.52 | 37.52 | 1,589,500 |
16 Jun 2022 | 40.69 | 40.83 | 37.83 | 38.09 | 38.09 | 815,800 |
15 Jun 2022 | 42.05 | 42.95 | 41.57 | 42.00 | 42.00 | 545,000 |
14 Jun 2022 | 40.99 | 41.71 | 40.56 | 41.26 | 41.26 | 649,300 |
13 Jun 2022 | 41.83 | 42.41 | 40.74 | 41.02 | 41.02 | 932,100 |
10 Jun 2022 | 45.09 | 46.00 | 43.26 | 43.50 | 43.50 | 707,000 |
09 Jun 2022 | 47.50 | 47.50 | 45.98 | 46.12 | 46.12 | 662,500 |
08 Jun 2022 | 47.69 | 48.34 | 47.32 | 47.66 | 47.66 | 672,400 |
07 Jun 2022 | 46.63 | 48.26 | 46.63 | 48.23 | 48.23 | 718,200 |
06 Jun 2022 | 47.00 | 47.69 | 46.41 | 47.30 | 47.30 | 853,400 |
03 Jun 2022 | 46.19 | 46.67 | 45.94 | 46.32 | 46.32 | 612,200 |
02 Jun 2022 | 45.61 | 46.86 | 45.61 | 46.60 | 46.60 | 948,700 |
01 Jun 2022 | 45.99 | 46.64 | 44.61 | 45.41 | 45.41 | 816,600 |
31 May 2022 | 45.78 | 46.10 | 45.12 | 45.75 | 45.75 | 490,000 |
27 May 2022 | 45.43 | 46.31 | 45.43 | 46.11 | 46.11 | 322,400 |
26 May 2022 | 42.99 | 45.63 | 42.99 | 45.10 | 45.10 | 763,700 |
25 May 2022 | 40.40 | 42.56 | 40.40 | 42.41 | 42.41 | 1,102,200 |
24 May 2022 | 41.03 | 41.03 | 39.50 | 40.73 | 40.73 | 1,438,100 |
23 May 2022 | 42.29 | 42.34 | 40.91 | 41.70 | 41.70 | 955,100 |
20 May 2022 | 42.76 | 42.76 | 40.28 | 41.50 | 41.50 | 1,244,800 |
19 May 2022 | 41.60 | 43.01 | 41.55 | 42.25 | 42.25 | 1,026,000 |
18 May 2022 | 43.00 | 44.08 | 41.97 | 42.18 | 42.18 | 840,100 |
17 May 2022 | 44.60 | 45.30 | 43.53 | 44.17 | 44.17 | 852,100 |
16 May 2022 | 44.08 | 44.31 | 43.22 | 43.40 | 43.40 | 708,000 |
13 May 2022 | 43.51 | 44.97 | 43.51 | 44.35 | 44.35 | 1,102,700 |
12 May 2022 | 43.42 | 43.77 | 41.01 | 42.58 | 42.58 | 1,374,500 |
11 May 2022 | 44.74 | 45.55 | 43.21 | 43.83 | 43.83 | 1,450,100 |
10 May 2022 | 42.74 | 45.18 | 42.74 | 44.57 | 44.57 | 2,620,500 |
09 May 2022 | 43.68 | 44.55 | 40.99 | 41.56 | 41.56 | 1,278,500 |
06 May 2022 | 43.08 | 44.33 | 42.42 | 43.70 | 43.70 | 1,967,500 |
05 May 2022 | 44.63 | 45.27 | 42.83 | 43.12 | 43.12 | 711,100 |
04 May 2022 | 45.41 | 45.60 | 42.68 | 45.12 | 45.12 | 977,700 |
03 May 2022 | 46.92 | 47.24 | 45.13 | 45.27 | 45.27 | 1,138,100 |
02 May 2022 | 47.10 | 47.31 | 45.06 | 46.98 | 46.98 | 867,500 |
29 Apr 2022 | 48.22 | 48.84 | 46.53 | 46.83 | 46.83 | 516,300 |
28 Apr 2022 | 48.62 | 49.12 | 47.46 | 48.53 | 48.53 | 547,000 |
27 Apr 2022 | 47.04 | 48.34 | 47.03 | 47.90 | 47.90 | 578,000 |
26 Apr 2022 | 48.82 | 49.36 | 47.11 | 47.44 | 47.44 | 651,000 |
25 Apr 2022 | 48.32 | 49.50 | 47.86 | 49.25 | 49.25 | 763,400 |
22 Apr 2022 | 49.76 | 50.16 | 48.32 | 48.59 | 48.59 | 488,000 |
21 Apr 2022 | 52.01 | 52.69 | 49.80 | 50.10 | 50.10 | 566,700 |
20 Apr 2022 | 50.34 | 51.61 | 50.34 | 50.82 | 50.82 | 365,400 |
19 Apr 2022 | 49.23 | 50.70 | 49.23 | 50.17 | 50.17 | 434,400 |
18 Apr 2022 | 48.89 | 49.74 | 48.31 | 48.82 | 48.82 | 348,700 |
14 Apr 2022 | 49.44 | 50.15 | 49.16 | 49.28 | 49.28 | 642,000 |
13 Apr 2022 | 48.35 | 49.44 | 48.06 | 49.14 | 49.14 | 659,900 |
12 Apr 2022 | 47.63 | 48.39 | 47.32 | 47.95 | 47.95 | 666,000 |
11 Apr 2022 | 47.43 | 48.92 | 46.80 | 47.02 | 47.02 | 537,800 |
08 Apr 2022 | 47.96 | 48.59 | 47.06 | 47.74 | 47.74 | 579,500 |
07 Apr 2022 | 48.03 | 48.31 | 46.50 | 48.30 | 48.30 | 1,108,500 |
06 Apr 2022 | 49.69 | 49.92 | 47.97 | 48.01 | 48.01 | 508,300 |
05 Apr 2022 | 51.79 | 52.62 | 50.31 | 50.49 | 50.49 | 593,400 |
04 Apr 2022 | 51.74 | 52.17 | 50.64 | 51.92 | 51.92 | 373,700 |
01 Apr 2022 | 52.70 | 52.92 | 51.72 | 51.94 | 51.94 | 408,000 |
31 Mar 2022 | 52.81 | 53.40 | 51.86 | 52.01 | 52.01 | 896,700 |
30 Mar 2022 | 53.00 | 53.62 | 52.29 | 52.91 | 52.91 | 470,200 |
29 Mar 2022 | 53.28 | 54.55 | 53.25 | 53.49 | 53.49 | 501,400 |
28 Mar 2022 | 52.69 | 53.26 | 51.67 | 52.23 | 52.23 | 255,100 |
25 Mar 2022 | 53.07 | 53.96 | 52.65 | 52.88 | 52.88 | 403,200 |
24 Mar 2022 | 51.64 | 52.92 | 51.15 | 52.86 | 52.86 | 365,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |