Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 42.02 | 42.53 | 41.63 | 42.37 | 42.37 | 5,754,400 |
11 Aug 2022 | 43.35 | 43.93 | 41.36 | 41.72 | 41.72 | 7,516,700 |
10 Aug 2022 | 39.82 | 42.53 | 39.42 | 41.68 | 41.68 | 9,254,300 |
09 Aug 2022 | 38.92 | 39.40 | 37.29 | 37.97 | 37.97 | 6,013,500 |
08 Aug 2022 | 40.45 | 42.25 | 39.98 | 40.23 | 40.23 | 7,451,000 |
05 Aug 2022 | 38.76 | 40.96 | 38.36 | 39.67 | 39.67 | 6,857,600 |
04 Aug 2022 | 39.12 | 39.76 | 38.09 | 39.45 | 39.45 | 8,229,500 |
03 Aug 2022 | 37.05 | 39.09 | 36.96 | 38.84 | 38.84 | 10,724,300 |
02 Aug 2022 | 35.40 | 37.75 | 35.10 | 36.66 | 36.66 | 16,074,500 |
01 Aug 2022 | 36.77 | 37.30 | 34.51 | 35.79 | 35.79 | 23,159,500 |
29 Jul 2022 | 37.00 | 38.75 | 36.39 | 38.71 | 38.71 | 6,712,700 |
28 Jul 2022 | 36.36 | 38.29 | 35.35 | 37.86 | 37.86 | 10,542,600 |
27 Jul 2022 | 34.12 | 34.95 | 33.53 | 34.91 | 34.91 | 7,185,800 |
26 Jul 2022 | 34.07 | 34.17 | 33.00 | 33.12 | 33.12 | 4,363,800 |
25 Jul 2022 | 34.90 | 34.98 | 33.31 | 34.42 | 34.42 | 4,806,200 |
22 Jul 2022 | 36.46 | 36.46 | 34.44 | 34.87 | 34.87 | 6,227,500 |
21 Jul 2022 | 35.98 | 36.50 | 35.05 | 35.75 | 35.75 | 10,386,600 |
20 Jul 2022 | 36.27 | 39.09 | 36.10 | 38.96 | 38.96 | 7,494,800 |
19 Jul 2022 | 35.75 | 36.86 | 35.65 | 36.36 | 36.36 | 7,958,400 |
18 Jul 2022 | 33.94 | 35.82 | 33.94 | 34.36 | 34.36 | 8,297,400 |
15 Jul 2022 | 31.83 | 32.78 | 31.10 | 32.76 | 32.76 | 5,724,500 |
14 Jul 2022 | 31.96 | 32.71 | 31.09 | 31.28 | 31.28 | 6,283,100 |
13 Jul 2022 | 32.24 | 33.23 | 31.76 | 32.62 | 32.62 | 5,790,300 |
12 Jul 2022 | 32.40 | 34.03 | 32.01 | 33.33 | 33.33 | 7,652,800 |
11 Jul 2022 | 33.97 | 34.07 | 32.26 | 32.59 | 32.59 | 5,911,200 |
08 Jul 2022 | 35.22 | 35.87 | 33.89 | 34.44 | 34.44 | 5,903,100 |
07 Jul 2022 | 34.42 | 35.83 | 34.27 | 35.50 | 35.50 | 7,575,300 |
06 Jul 2022 | 36.00 | 36.70 | 33.67 | 33.69 | 33.69 | 7,569,000 |
05 Jul 2022 | 33.97 | 36.48 | 32.64 | 36.30 | 36.30 | 9,215,000 |
01 Jul 2022 | 34.87 | 35.84 | 34.07 | 35.29 | 35.29 | 6,907,100 |
30 Jun 2022 | 35.18 | 35.48 | 33.00 | 34.91 | 34.91 | 9,465,200 |
29 Jun 2022 | 38.72 | 38.75 | 35.55 | 36.02 | 36.02 | 11,802,400 |
28 Jun 2022 | 40.71 | 42.81 | 39.97 | 40.14 | 40.14 | 6,073,200 |
27 Jun 2022 | 41.74 | 41.84 | 38.92 | 40.33 | 40.33 | 7,084,800 |
24 Jun 2022 | 36.56 | 41.80 | 36.08 | 41.76 | 41.76 | 12,593,500 |
23 Jun 2022 | 36.47 | 36.96 | 34.86 | 36.07 | 36.07 | 6,033,900 |
22 Jun 2022 | 36.31 | 37.72 | 36.03 | 36.69 | 36.69 | 5,521,100 |
21 Jun 2022 | 37.82 | 38.00 | 36.41 | 37.03 | 37.03 | 7,083,200 |
17 Jun 2022 | 35.51 | 37.46 | 34.10 | 37.30 | 37.30 | 11,847,400 |
16 Jun 2022 | 38.36 | 38.52 | 34.84 | 35.16 | 35.16 | 10,053,100 |
15 Jun 2022 | 39.92 | 40.41 | 38.80 | 39.69 | 39.69 | 8,618,200 |
14 Jun 2022 | 41.89 | 42.17 | 39.00 | 39.49 | 39.49 | 6,804,400 |
13 Jun 2022 | 44.17 | 44.22 | 40.92 | 41.30 | 41.30 | 7,564,000 |
10 Jun 2022 | 48.05 | 49.47 | 45.62 | 45.75 | 45.75 | 9,514,400 |
09 Jun 2022 | 53.70 | 53.73 | 49.35 | 49.37 | 49.37 | 6,625,800 |
08 Jun 2022 | 55.75 | 56.46 | 53.78 | 53.83 | 53.83 | 4,832,900 |
07 Jun 2022 | 55.76 | 57.19 | 55.43 | 56.74 | 56.74 | 5,169,100 |
06 Jun 2022 | 57.01 | 57.47 | 55.90 | 56.80 | 56.80 | 1,827,900 |
03 Jun 2022 | 56.69 | 57.25 | 55.52 | 56.33 | 56.33 | 3,359,800 |
02 Jun 2022 | 55.51 | 57.79 | 55.30 | 57.75 | 57.75 | 3,029,200 |
01 Jun 2022 | 58.09 | 59.13 | 54.55 | 55.57 | 55.57 | 3,664,200 |
31 May 2022 | 57.78 | 58.82 | 57.42 | 58.07 | 58.07 | 4,566,100 |
27 May 2022 | 56.25 | 58.21 | 56.25 | 58.19 | 58.19 | 4,039,400 |
26 May 2022 | 52.00 | 56.17 | 51.91 | 55.53 | 55.53 | 5,500,000 |
25 May 2022 | 49.12 | 51.72 | 48.90 | 51.09 | 51.09 | 5,925,200 |
24 May 2022 | 54.39 | 54.51 | 49.17 | 49.73 | 49.73 | 6,000,200 |
23 May 2022 | 55.41 | 56.19 | 53.57 | 55.38 | 55.38 | 3,406,900 |
20 May 2022 | 58.10 | 59.00 | 53.58 | 55.41 | 55.41 | 4,851,900 |
19 May 2022 | 58.60 | 59.79 | 57.27 | 57.43 | 57.43 | 5,054,600 |
18 May 2022 | 62.12 | 63.16 | 58.95 | 59.60 | 59.60 | 3,197,700 |
17 May 2022 | 63.10 | 64.46 | 61.90 | 63.92 | 63.92 | 3,103,300 |
16 May 2022 | 61.56 | 63.04 | 61.13 | 61.39 | 61.39 | 3,496,200 |
13 May 2022 | 59.17 | 62.57 | 58.68 | 61.63 | 61.63 | 4,633,600 |
12 May 2022 | 58.65 | 60.34 | 56.15 | 57.78 | 57.78 | 5,533,900 |
11 May 2022 | 61.34 | 64.54 | 59.82 | 59.94 | 59.94 | 4,238,200 |
10 May 2022 | 65.80 | 66.27 | 60.07 | 60.92 | 60.92 | 5,050,900 |
09 May 2022 | 68.73 | 68.73 | 61.16 | 61.41 | 61.41 | 5,978,200 |
06 May 2022 | 72.54 | 73.19 | 69.75 | 69.85 | 69.85 | 3,808,200 |
05 May 2022 | 77.59 | 78.97 | 72.95 | 73.59 | 73.59 | 4,510,600 |
04 May 2022 | 77.72 | 78.12 | 74.08 | 77.81 | 77.81 | 3,799,600 |
03 May 2022 | 79.00 | 79.29 | 76.31 | 77.60 | 77.60 | 2,406,700 |
02 May 2022 | 77.77 | 78.80 | 76.14 | 78.38 | 78.38 | 3,003,300 |
29 Apr 2022 | 80.60 | 81.51 | 77.12 | 77.73 | 77.73 | 2,861,500 |
28 Apr 2022 | 80.94 | 81.33 | 78.61 | 80.69 | 80.69 | 2,386,100 |
27 Apr 2022 | 78.80 | 80.43 | 77.85 | 79.60 | 79.60 | 2,029,800 |
26 Apr 2022 | 81.90 | 82.15 | 78.58 | 78.67 | 78.67 | 2,367,400 |
25 Apr 2022 | 80.07 | 82.47 | 79.65 | 82.38 | 82.38 | 2,632,800 |
22 Apr 2022 | 83.00 | 83.70 | 81.13 | 81.72 | 81.72 | 1,900,300 |
21 Apr 2022 | 87.05 | 87.68 | 83.09 | 83.40 | 83.40 | 4,374,100 |
20 Apr 2022 | 84.48 | 85.98 | 84.00 | 84.35 | 84.35 | 1,867,700 |
19 Apr 2022 | 82.03 | 84.90 | 82.03 | 84.48 | 84.48 | 2,438,000 |
18 Apr 2022 | 81.97 | 82.93 | 80.99 | 81.32 | 81.32 | 1,514,000 |
14 Apr 2022 | 82.50 | 84.89 | 82.35 | 82.58 | 82.58 | 2,276,800 |
13 Apr 2022 | 80.19 | 82.54 | 80.12 | 81.97 | 81.97 | 2,497,400 |
12 Apr 2022 | 79.39 | 80.28 | 78.48 | 78.78 | 78.78 | 1,934,700 |
11 Apr 2022 | 77.00 | 79.98 | 76.53 | 78.75 | 78.75 | 1,829,500 |
08 Apr 2022 | 78.99 | 79.16 | 77.05 | 77.86 | 77.86 | 1,999,600 |
07 Apr 2022 | 80.11 | 80.30 | 76.79 | 79.19 | 79.19 | 3,077,000 |
06 Apr 2022 | 81.95 | 82.04 | 78.83 | 80.30 | 80.30 | 3,155,600 |
05 Apr 2022 | 85.91 | 87.62 | 82.94 | 83.44 | 83.44 | 3,637,200 |
04 Apr 2022 | 83.22 | 83.77 | 82.13 | 83.42 | 83.42 | 2,241,600 |
01 Apr 2022 | 84.34 | 84.51 | 82.56 | 83.66 | 83.66 | 2,556,900 |
31 Mar 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 83.78 | 5,446,800 |
30 Mar 2022 | 80.40 | 81.69 | 79.86 | 81.48 | 81.48 | 3,419,700 |
29 Mar 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 80.95 | 3,383,400 |
28 Mar 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 78.54 | 1,992,500 |
25 Mar 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 76.94 | 2,883,900 |
24 Mar 2022 | 75.72 | 77.00 | 74.99 | 76.87 | 76.87 | 2,455,000 |
23 Mar 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 75.46 | 3,186,800 |
22 Mar 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 76.90 | 3,117,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |