Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 48.20 | 48.20 | 48.00 | 48.15 | 48.15 | 1,160 |
11 Aug 2022 | 47.75 | 48.20 | 47.75 | 48.10 | 48.10 | 38,168 |
10 Aug 2022 | 46.60 | 47.85 | 46.60 | 47.85 | 47.85 | 8,764 |
09 Aug 2022 | 46.55 | 46.95 | 46.55 | 46.70 | 46.70 | 402 |
08 Aug 2022 | 46.70 | 46.96 | 46.70 | 46.90 | 46.90 | 22,546 |
05 Aug 2022 | 46.10 | 46.50 | 45.65 | 46.00 | 46.00 | 18,338 |
04 Aug 2022 | 45.15 | 45.70 | 44.95 | 45.50 | 45.50 | 2,440 |
03 Aug 2022 | 46.40 | 46.60 | 46.20 | 46.30 | 46.30 | 12,357 |
02 Aug 2022 | 46.30 | 46.70 | 46.10 | 46.60 | 46.60 | 10,063 |
01 Aug 2022 | 45.85 | 46.30 | 45.80 | 46.30 | 46.30 | 16,843 |
29 Jul 2022 | 45.80 | 46.00 | 45.60 | 45.90 | 45.90 | 8,436 |
28 Jul 2022 | 45.45 | 45.80 | 45.15 | 45.80 | 45.80 | 6,294 |
27 Jul 2022 | 44.70 | 44.90 | 44.60 | 44.75 | 44.75 | 2,392 |
26 Jul 2022 | 44.30 | 44.30 | 43.85 | 43.85 | 43.85 | 1,886 |
25 Jul 2022 | 45.70 | 45.80 | 44.20 | 45.00 | 45.00 | 4,550 |
22 Jul 2022 | 45.10 | 45.90 | 44.90 | 45.90 | 45.90 | 5,900 |
21 Jul 2022 | 44.35 | 44.85 | 44.30 | 44.80 | 44.80 | 2,325 |
20 Jul 2022 | 44.15 | 44.58 | 43.60 | 43.70 | 43.70 | 32,283 |
19 Jul 2022 | 43.85 | 43.90 | 43.75 | 43.90 | 43.90 | 3,360 |
18 Jul 2022 | 42.45 | 42.95 | 42.45 | 42.70 | 42.70 | 1,443 |
15 Jul 2022 | 41.45 | 41.85 | 41.12 | 41.75 | 41.75 | 99,252 |
14 Jul 2022 | 41.75 | 42.10 | 41.35 | 41.55 | 41.55 | 50,306 |
13 Jul 2022 | 42.90 | 42.90 | 42.00 | 42.80 | 42.80 | 168,028 |
12 Jul 2022 | 42.70 | 42.80 | 42.15 | 42.55 | 42.55 | 2,804 |
11 Jul 2022 | 42.30 | 42.75 | 42.30 | 42.70 | 42.70 | 9,367 |
08 Jul 2022 | 42.30 | 42.55 | 41.98 | 42.55 | 42.55 | 5,781 |
07 Jul 2022 | 41.70 | 42.30 | 41.35 | 42.30 | 42.30 | 3,713 |
06 Jul 2022 | 41.10 | 41.70 | 40.95 | 41.50 | 41.50 | 5,395 |
05 Jul 2022 | 41.35 | 41.45 | 40.50 | 40.75 | 40.75 | 17,834 |
04 Jul 2022 | 41.00 | 41.50 | 40.75 | 41.35 | 41.35 | 4,643 |
01 Jul 2022 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 4,864 |
30 Jun 2022 | 40.10 | 40.45 | 39.80 | 40.20 | 40.20 | 41,975 |
29 Jun 2022 | 40.10 | 40.10 | 39.05 | 39.30 | 39.30 | 6,086 |
28 Jun 2022 | 40.55 | 40.65 | 40.10 | 40.10 | 40.10 | 19,280 |
27 Jun 2022 | 40.60 | 40.65 | 40.40 | 40.65 | 40.65 | 247 |
24 Jun 2022 | 40.70 | 40.95 | 40.65 | 40.65 | 40.65 | 20,768 |
23 Jun 2022 | 39.50 | 40.05 | 39.50 | 40.05 | 40.05 | 248 |
22 Jun 2022 | 40.00 | 40.05 | 39.65 | 39.90 | 39.90 | 4,327 |
21 Jun 2022 | 40.55 | 41.00 | 40.30 | 40.70 | 40.70 | 27,347 |
20 Jun 2022 | 40.55 | 40.55 | 39.85 | 40.00 | 40.00 | 2,911 |
17 Jun 2022 | 41.00 | 41.00 | 40.15 | 40.35 | 40.35 | 22,378 |
16 Jun 2022 | 41.50 | 41.50 | 41.00 | 41.20 | 41.20 | 20,612 |
15 Jun 2022 | 41.75 | 44.55 | 41.65 | 42.50 | 42.50 | 10,948 |
14 Jun 2022 | 41.65 | 41.97 | 41.60 | 41.65 | 41.65 | 11,839 |
13 Jun 2022 | 41.45 | 41.85 | 41.05 | 41.15 | 41.15 | 7,363 |
10 Jun 2022 | 42.35 | 42.90 | 41.90 | 41.90 | 41.90 | 4,011 |
09 Jun 2022 | 42.25 | 42.30 | 42.10 | 42.15 | 42.15 | 916 |
08 Jun 2022 | 43.00 | 43.05 | 42.06 | 43.00 | 43.00 | 9,704 |
07 Jun 2022 | 42.70 | 42.80 | 42.40 | 42.80 | 42.80 | 1,024 |
06 Jun 2022 | 43.40 | 43.70 | 43.30 | 43.60 | 43.60 | 10,685 |
01 Jun 2022 | 44.15 | 44.50 | 43.75 | 44.35 | 44.35 | 10,540 |
31 May 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6,566 |
30 May 2022 | 44.20 | 44.40 | 44.20 | 44.20 | 44.20 | 6,665 |
27 May 2022 | 43.90 | 44.55 | 43.90 | 44.55 | 44.55 | 6,963 |
26 May 2022 | 43.10 | 44.30 | 43.10 | 44.30 | 44.30 | 12,536 |
25 May 2022 | 42.75 | 42.90 | 42.55 | 42.75 | 42.75 | 4,282 |
24 May 2022 | 43.05 | 43.25 | 42.45 | 42.55 | 42.55 | 7,414 |
23 May 2022 | 43.55 | 43.75 | 42.85 | 43.05 | 43.05 | 4,640 |
20 May 2022 | 42.80 | 43.15 | 42.30 | 42.40 | 42.40 | 6,081 |
19 May 2022 | 41.80 | 41.90 | 41.50 | 41.90 | 41.90 | 9,959 |
18 May 2022 | 42.20 | 42.35 | 41.70 | 41.85 | 41.85 | 9,196 |
17 May 2022 | 42.00 | 42.12 | 41.35 | 41.85 | 41.85 | 43,556 |
16 May 2022 | 41.25 | 41.35 | 40.80 | 41.10 | 41.10 | 7,870 |
13 May 2022 | 42.00 | 42.00 | 40.30 | 41.15 | 41.15 | 6,104 |
12 May 2022 | 42.00 | 42.30 | 41.38 | 42.30 | 42.30 | 125,107 |
11 May 2022 | 42.65 | 43.40 | 42.25 | 43.15 | 43.15 | 21,211 |
10 May 2022 | 43.00 | 43.05 | 41.95 | 42.00 | 42.00 | 7,161 |
09 May 2022 | 43.20 | 43.25 | 42.20 | 42.50 | 42.50 | 5,322 |
06 May 2022 | 43.95 | 45.00 | 43.10 | 43.40 | 43.40 | 97,460 |
05 May 2022 | 47.20 | 47.45 | 45.30 | 45.65 | 45.65 | 14,804 |
04 May 2022 | 46.90 | 49.00 | 46.30 | 47.50 | 47.50 | 36,643 |
03 May 2022 | 47.15 | 47.75 | 47.15 | 47.30 | 47.30 | 4,044 |
29 Apr 2022 | 48.50 | 48.50 | 47.15 | 47.50 | 47.50 | 20,842 |
28 Apr 2022 | 49.60 | 50.80 | 48.90 | 49.55 | 49.55 | 4,448 |
27 Apr 2022 | 49.15 | 49.80 | 49.15 | 49.50 | 49.50 | 7,925 |
26 Apr 2022 | 51.10 | 51.50 | 49.70 | 49.85 | 49.85 | 5,887 |
25 Apr 2022 | 50.60 | 51.20 | 50.20 | 50.20 | 50.20 | 14,046 |
22 Apr 2022 | 51.50 | 51.50 | 50.40 | 50.40 | 50.40 | 893 |
21 Apr 2022 | 51.70 | 52.70 | 51.70 | 52.70 | 52.70 | 14,663 |
20 Apr 2022 | 51.80 | 52.10 | 51.30 | 51.60 | 51.60 | 18,027 |
19 Apr 2022 | 52.70 | 52.90 | 51.00 | 51.60 | 51.60 | 13,484 |
14 Apr 2022 | 51.90 | 51.90 | 50.80 | 51.30 | 51.30 | 9,500 |
13 Apr 2022 | 51.70 | 52.30 | 51.00 | 51.50 | 51.50 | 12,117 |
12 Apr 2022 | 51.50 | 52.70 | 51.50 | 52.20 | 52.20 | 28,711 |
11 Apr 2022 | 51.80 | 52.10 | 51.10 | 51.10 | 51.10 | 28,624 |
08 Apr 2022 | 52.20 | 52.80 | 52.00 | 52.10 | 52.10 | 20,099 |
07 Apr 2022 | 52.40 | 52.40 | 51.50 | 51.50 | 51.50 | 2,292 |
06 Apr 2022 | 51.20 | 53.90 | 50.79 | 51.50 | 51.50 | 87,434 |
05 Apr 2022 | 52.10 | 52.80 | 51.80 | 51.80 | 51.80 | 13,064 |
04 Apr 2022 | 51.20 | 52.20 | 51.20 | 51.90 | 51.90 | 7,140 |
01 Apr 2022 | 50.10 | 50.70 | 50.00 | 50.60 | 50.60 | 10,209 |
31 Mar 2022 | 49.70 | 50.20 | 49.05 | 49.80 | 49.80 | 25,664 |
30 Mar 2022 | 49.25 | 49.55 | 48.90 | 49.25 | 49.25 | 20,917 |
29 Mar 2022 | 48.90 | 50.00 | 47.85 | 48.85 | 48.85 | 12,129 |
28 Mar 2022 | 48.10 | 48.80 | 47.80 | 48.80 | 48.80 | 1,756 |
25 Mar 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
24 Mar 2022 | 47.90 | 48.00 | 47.10 | 48.00 | 48.00 | 4,565 |
23 Mar 2022 | 48.20 | 48.20 | 47.10 | 47.55 | 47.55 | 9,845 |
22 Mar 2022 | 48.00 | 48.70 | 47.90 | 48.70 | 48.70 | 1,705 |
21 Mar 2022 | 48.25 | 48.35 | 47.70 | 48.10 | 48.10 | 1,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |