Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 49.72 | 50.99 | 49.43 | 50.12 | 50.12 | 707,400 |
10 Aug 2022 | 48.80 | 49.36 | 48.01 | 48.69 | 48.69 | 366,300 |
09 Aug 2022 | 47.97 | 49.31 | 47.97 | 48.56 | 48.56 | 669,000 |
08 Aug 2022 | 48.10 | 48.95 | 47.05 | 47.67 | 47.67 | 610,200 |
05 Aug 2022 | 46.54 | 49.27 | 46.41 | 48.10 | 48.10 | 421,700 |
04 Aug 2022 | 49.69 | 49.97 | 47.07 | 47.22 | 47.22 | 643,300 |
03 Aug 2022 | 51.18 | 51.75 | 48.86 | 49.68 | 49.68 | 519,800 |
02 Aug 2022 | 49.04 | 52.17 | 49.04 | 50.93 | 50.93 | 1,012,400 |
01 Aug 2022 | 49.00 | 49.34 | 47.26 | 47.98 | 47.98 | 945,200 |
29 Jul 2022 | 47.43 | 50.35 | 46.85 | 50.18 | 50.18 | 977,500 |
28 Jul 2022 | 47.01 | 47.23 | 45.26 | 46.55 | 46.55 | 386,300 |
27 Jul 2022 | 44.40 | 46.82 | 44.00 | 46.53 | 46.53 | 494,100 |
26 Jul 2022 | 44.64 | 45.29 | 43.38 | 44.10 | 44.10 | 434,000 |
25 Jul 2022 | 42.46 | 44.04 | 41.84 | 43.97 | 43.97 | 373,400 |
22 Jul 2022 | 42.94 | 43.87 | 41.70 | 41.93 | 41.93 | 868,100 |
21 Jul 2022 | 42.04 | 42.78 | 40.30 | 42.64 | 42.64 | 775,900 |
20 Jul 2022 | 42.07 | 43.59 | 41.53 | 43.49 | 43.49 | 512,100 |
19 Jul 2022 | 41.32 | 42.89 | 41.28 | 42.66 | 42.66 | 528,400 |
18 Jul 2022 | 41.00 | 41.96 | 40.88 | 41.18 | 41.18 | 686,200 |
15 Jul 2022 | 40.05 | 40.05 | 38.13 | 39.73 | 39.73 | 521,700 |
14 Jul 2022 | 38.29 | 38.81 | 37.30 | 38.51 | 38.51 | 764,100 |
13 Jul 2022 | 38.92 | 40.56 | 38.87 | 39.99 | 39.99 | 557,900 |
12 Jul 2022 | 38.90 | 39.87 | 38.20 | 39.59 | 39.59 | 675,500 |
11 Jul 2022 | 40.89 | 41.69 | 39.67 | 40.03 | 40.03 | 671,200 |
08 Jul 2022 | 42.08 | 42.97 | 41.56 | 42.20 | 42.20 | 804,200 |
07 Jul 2022 | 40.27 | 42.21 | 40.27 | 41.83 | 41.83 | 1,138,700 |
06 Jul 2022 | 39.65 | 41.23 | 37.17 | 39.43 | 39.43 | 1,391,400 |
05 Jul 2022 | 41.91 | 41.91 | 39.72 | 40.43 | 40.43 | 1,384,200 |
01 Jul 2022 | 42.39 | 43.09 | 41.40 | 42.85 | 42.85 | 671,200 |
30 Jun 2022 | 44.24 | 45.00 | 41.86 | 42.24 | 42.24 | 1,019,400 |
29 Jun 2022 | 47.55 | 47.55 | 45.33 | 45.68 | 45.68 | 1,609,900 |
28 Jun 2022 | 48.03 | 48.87 | 46.31 | 46.94 | 46.94 | 883,300 |
27 Jun 2022 | 44.44 | 47.23 | 44.27 | 47.10 | 47.10 | 1,475,900 |
24 Jun 2022 | 44.38 | 45.85 | 43.26 | 43.82 | 43.82 | 9,811,200 |
23 Jun 2022 | 46.79 | 46.87 | 41.91 | 43.64 | 43.64 | 1,614,000 |
22 Jun 2022 | 48.00 | 48.20 | 45.95 | 46.54 | 46.54 | 2,009,500 |
21 Jun 2022 | 51.49 | 52.96 | 50.44 | 50.52 | 50.52 | 1,133,500 |
17 Jun 2022 | 49.69 | 51.65 | 49.13 | 50.53 | 50.53 | 1,165,400 |
16 Jun 2022 | 50.02 | 50.99 | 49.12 | 49.78 | 49.78 | 1,328,500 |
15 Jun 2022 | 50.89 | 52.62 | 50.36 | 51.58 | 51.58 | 627,000 |
14 Jun 2022 | 53.20 | 53.68 | 50.08 | 50.85 | 50.85 | 612,900 |
13 Jun 2022 | 53.84 | 54.00 | 51.53 | 52.36 | 52.36 | 1,058,800 |
10 Jun 2022 | 55.53 | 58.19 | 54.51 | 56.04 | 56.04 | 1,128,500 |
09 Jun 2022 | 58.54 | 58.87 | 56.16 | 56.41 | 56.41 | 848,800 |
08 Jun 2022 | 60.20 | 60.43 | 56.56 | 59.40 | 59.40 | 938,200 |
07 Jun 2022 | 59.30 | 60.85 | 58.76 | 60.13 | 60.13 | 1,232,700 |
06 Jun 2022 | 62.21 | 62.31 | 58.61 | 59.59 | 59.59 | 984,000 |
03 Jun 2022 | 61.87 | 62.40 | 60.18 | 61.48 | 61.48 | 783,700 |
02 Jun 2022 | 61.21 | 63.45 | 60.64 | 61.65 | 61.65 | 1,089,100 |
01 Jun 2022 | 60.37 | 62.06 | 60.09 | 61.82 | 61.82 | 1,199,500 |
31 May 2022 | 60.98 | 62.84 | 58.31 | 59.45 | 59.45 | 3,267,500 |
27 May 2022 | 60.00 | 60.87 | 59.36 | 60.25 | 60.25 | 1,092,600 |
26 May 2022 | 60.34 | 60.40 | 59.13 | 59.93 | 59.93 | 679,200 |
25 May 2022 | 58.03 | 60.94 | 58.03 | 59.73 | 59.73 | 510,600 |
24 May 2022 | 58.16 | 58.81 | 56.73 | 58.18 | 58.18 | 702,800 |
23 May 2022 | 57.07 | 59.20 | 56.00 | 58.99 | 58.99 | 464,800 |
20 May 2022 | 56.99 | 57.18 | 54.33 | 55.98 | 55.98 | 533,500 |
19 May 2022 | 56.15 | 58.30 | 55.10 | 56.50 | 56.50 | 756,100 |
18 May 2022 | 59.88 | 60.41 | 55.86 | 57.11 | 57.11 | 752,700 |
17 May 2022 | 60.82 | 60.84 | 58.94 | 59.52 | 59.52 | 890,100 |
16 May 2022 | 57.95 | 60.95 | 57.66 | 59.83 | 59.83 | 1,080,000 |
13 May 2022 | 55.08 | 57.96 | 55.08 | 57.55 | 57.55 | 975,900 |
12 May 2022 | 53.66 | 54.23 | 51.73 | 54.13 | 54.13 | 836,000 |
11 May 2022 | 53.67 | 56.95 | 53.09 | 53.58 | 53.58 | 1,097,300 |
10 May 2022 | 53.63 | 54.44 | 51.60 | 52.40 | 52.40 | 1,154,200 |
09 May 2022 | 55.50 | 55.93 | 50.70 | 52.47 | 52.47 | 1,428,300 |
06 May 2022 | 60.49 | 61.70 | 55.81 | 57.26 | 57.26 | 720,400 |
05 May 2022 | 58.60 | 60.47 | 56.61 | 59.31 | 59.31 | 785,900 |
04 May 2022 | 58.13 | 59.38 | 56.82 | 58.38 | 58.38 | 1,150,200 |
03 May 2022 | 52.16 | 57.12 | 52.16 | 56.77 | 56.77 | 1,784,300 |
02 May 2022 | 50.45 | 52.13 | 49.10 | 51.90 | 51.90 | 1,771,200 |
29 Apr 2022 | 51.68 | 52.65 | 50.34 | 50.75 | 50.75 | 479,200 |
28 Apr 2022 | 51.34 | 52.93 | 49.73 | 51.41 | 51.41 | 1,025,700 |
27 Apr 2022 | 49.75 | 51.44 | 48.96 | 50.58 | 50.58 | 795,100 |
26 Apr 2022 | 49.75 | 51.09 | 48.47 | 49.51 | 49.51 | 1,012,100 |
25 Apr 2022 | 48.81 | 49.90 | 45.95 | 49.33 | 49.33 | 1,186,700 |
22 Apr 2022 | 49.25 | 51.51 | 48.63 | 50.45 | 50.45 | 863,500 |
21 Apr 2022 | 53.70 | 54.08 | 49.76 | 49.86 | 49.86 | 872,000 |
20 Apr 2022 | 53.22 | 54.22 | 52.44 | 52.95 | 52.95 | 681,800 |
19 Apr 2022 | 53.12 | 54.00 | 51.90 | 52.81 | 52.81 | 576,600 |
18 Apr 2022 | 54.53 | 54.78 | 52.88 | 53.69 | 53.69 | 677,700 |
14 Apr 2022 | 53.55 | 54.19 | 52.96 | 53.81 | 53.81 | 768,500 |
13 Apr 2022 | 51.69 | 53.66 | 51.50 | 53.54 | 53.54 | 896,200 |
12 Apr 2022 | 51.76 | 52.68 | 50.94 | 51.15 | 51.15 | 744,200 |
11 Apr 2022 | 53.00 | 53.59 | 50.74 | 51.00 | 51.00 | 356,000 |
08 Apr 2022 | 51.96 | 54.23 | 51.79 | 53.65 | 53.65 | 1,037,000 |
07 Apr 2022 | 53.25 | 53.87 | 50.75 | 51.59 | 51.59 | 763,100 |
06 Apr 2022 | 52.80 | 54.46 | 51.81 | 52.90 | 52.90 | 773,700 |
05 Apr 2022 | 55.00 | 55.71 | 52.10 | 52.28 | 52.28 | 577,200 |
04 Apr 2022 | 54.50 | 54.84 | 53.16 | 54.48 | 54.48 | 372,900 |
01 Apr 2022 | 52.28 | 54.00 | 52.28 | 53.91 | 53.91 | 804,700 |
31 Mar 2022 | 50.94 | 53.50 | 50.94 | 51.97 | 51.97 | 584,300 |
30 Mar 2022 | 52.21 | 53.19 | 50.96 | 51.74 | 51.74 | 588,900 |
29 Mar 2022 | 50.44 | 51.50 | 48.75 | 51.48 | 51.48 | 543,100 |
28 Mar 2022 | 52.00 | 52.49 | 51.41 | 52.05 | 52.05 | 337,600 |
25 Mar 2022 | 51.20 | 53.69 | 51.16 | 53.18 | 53.18 | 561,100 |
24 Mar 2022 | 50.43 | 51.02 | 50.01 | 51.02 | 51.02 | 773,100 |
23 Mar 2022 | 48.59 | 50.55 | 48.35 | 50.36 | 50.36 | 1,368,500 |
22 Mar 2022 | 48.27 | 49.39 | 47.89 | 48.02 | 48.02 | 814,700 |
21 Mar 2022 | 47.56 | 49.33 | 47.50 | 48.10 | 48.10 | 647,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |