Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 44.44 | 45.86 | 44.21 | 44.61 | 44.61 | 127,600 |
05 Aug 2022 | 44.00 | 44.33 | 43.34 | 44.15 | 44.15 | 139,900 |
04 Aug 2022 | 44.27 | 45.40 | 43.97 | 44.04 | 44.04 | 112,000 |
03 Aug 2022 | 46.55 | 46.55 | 42.77 | 44.47 | 44.47 | 183,400 |
02 Aug 2022 | 46.54 | 46.92 | 45.76 | 45.81 | 45.81 | 186,700 |
01 Aug 2022 | 46.29 | 47.34 | 45.84 | 46.90 | 46.90 | 144,600 |
29 Jul 2022 | 46.15 | 47.09 | 45.11 | 46.79 | 46.79 | 131,900 |
28 Jul 2022 | 44.73 | 46.11 | 44.73 | 46.09 | 46.09 | 93,500 |
27 Jul 2022 | 44.63 | 44.83 | 43.67 | 44.49 | 44.49 | 140,500 |
26 Jul 2022 | 43.85 | 45.48 | 43.85 | 44.59 | 44.59 | 148,200 |
25 Jul 2022 | 43.95 | 44.50 | 43.29 | 44.12 | 44.12 | 159,200 |
22 Jul 2022 | 43.93 | 44.30 | 42.98 | 43.93 | 43.93 | 129,000 |
21 Jul 2022 | 43.45 | 43.73 | 42.30 | 43.73 | 43.73 | 123,300 |
20 Jul 2022 | 43.41 | 43.48 | 42.35 | 43.29 | 43.29 | 138,200 |
19 Jul 2022 | 41.27 | 43.23 | 41.27 | 43.02 | 43.02 | 134,900 |
18 Jul 2022 | 40.36 | 41.12 | 40.36 | 40.72 | 40.72 | 148,600 |
15 Jul 2022 | 40.19 | 40.72 | 39.35 | 40.28 | 40.28 | 141,200 |
14 Jul 2022 | 38.87 | 40.44 | 38.46 | 39.43 | 39.43 | 107,300 |
13 Jul 2022 | 39.02 | 39.79 | 38.56 | 39.60 | 39.60 | 93,400 |
12 Jul 2022 | 39.68 | 40.66 | 39.29 | 39.72 | 39.72 | 108,500 |
11 Jul 2022 | 39.23 | 40.11 | 39.20 | 39.73 | 39.73 | 125,800 |
08 Jul 2022 | 40.28 | 40.44 | 39.20 | 39.58 | 39.58 | 139,700 |
07 Jul 2022 | 39.49 | 40.41 | 38.89 | 40.14 | 40.14 | 108,000 |
06 Jul 2022 | 39.97 | 40.41 | 38.72 | 39.27 | 39.27 | 126,300 |
05 Jul 2022 | 39.23 | 40.09 | 38.48 | 40.02 | 40.02 | 190,200 |
01 Jul 2022 | 38.45 | 40.09 | 38.45 | 39.95 | 39.95 | 162,000 |
30 Jun 2022 | 37.80 | 39.15 | 37.65 | 38.75 | 38.75 | 236,900 |
29 Jun 2022 | 39.48 | 39.48 | 37.94 | 38.57 | 38.57 | 198,700 |
28 Jun 2022 | 41.25 | 41.62 | 39.29 | 39.45 | 39.45 | 295,100 |
27 Jun 2022 | 40.32 | 41.46 | 39.42 | 41.11 | 41.11 | 185,500 |
24 Jun 2022 | 39.55 | 40.54 | 39.09 | 39.87 | 39.87 | 495,700 |
23 Jun 2022 | 39.55 | 40.24 | 38.74 | 39.11 | 39.11 | 247,900 |
22 Jun 2022 | 39.87 | 40.44 | 39.10 | 39.50 | 39.50 | 338,300 |
21 Jun 2022 | 41.02 | 41.25 | 39.46 | 40.10 | 40.10 | 418,000 |
17 Jun 2022 | 38.80 | 41.32 | 38.76 | 40.60 | 40.60 | 510,100 |
16 Jun 2022 | 41.00 | 41.28 | 38.48 | 38.75 | 38.75 | 363,000 |
15 Jun 2022 | 42.37 | 43.62 | 41.80 | 42.14 | 42.14 | 343,000 |
14 Jun 2022 | 42.38 | 43.16 | 41.81 | 41.94 | 41.94 | 258,400 |
13 Jun 2022 | 42.67 | 43.33 | 41.72 | 42.24 | 42.24 | 316,900 |
10 Jun 2022 | 45.26 | 45.69 | 44.10 | 44.33 | 44.33 | 289,900 |
09 Jun 2022 | 46.00 | 46.85 | 45.78 | 46.30 | 46.30 | 239,900 |
08 Jun 2022 | 46.31 | 46.98 | 45.51 | 45.79 | 45.79 | 244,700 |
07 Jun 2022 | 46.18 | 46.61 | 45.82 | 46.48 | 46.48 | 320,200 |
06 Jun 2022 | 44.77 | 46.62 | 44.30 | 46.55 | 46.55 | 346,600 |
03 Jun 2022 | 43.50 | 44.70 | 43.19 | 44.43 | 44.43 | 213,700 |
02 Jun 2022 | 42.05 | 44.25 | 42.00 | 43.88 | 43.88 | 213,800 |
01 Jun 2022 | 41.89 | 43.13 | 40.52 | 41.85 | 41.85 | 274,800 |
31 May 2022 | 42.02 | 42.68 | 40.59 | 41.76 | 41.76 | 285,200 |
27 May 2022 | 41.69 | 42.84 | 41.69 | 42.32 | 42.32 | 227,100 |
26 May 2022 | 40.83 | 42.21 | 40.52 | 41.73 | 41.73 | 401,700 |
25 May 2022 | 39.42 | 40.72 | 38.99 | 40.28 | 40.28 | 361,200 |
24 May 2022 | 39.90 | 40.03 | 38.35 | 39.60 | 39.60 | 228,400 |
23 May 2022 | 38.88 | 40.36 | 38.68 | 39.98 | 39.98 | 437,800 |
20 May 2022 | 38.53 | 39.26 | 37.42 | 38.29 | 38.29 | 282,600 |
19 May 2022 | 39.26 | 39.75 | 37.48 | 38.06 | 38.06 | 790,800 |
18 May 2022 | 39.65 | 41.73 | 39.01 | 39.67 | 39.67 | 322,900 |
17 May 2022 | 38.51 | 39.87 | 38.14 | 39.73 | 39.73 | 213,600 |
16 May 2022 | 38.61 | 39.49 | 37.09 | 37.51 | 37.51 | 184,200 |
13 May 2022 | 39.00 | 39.80 | 38.36 | 38.57 | 38.57 | 192,800 |
12 May 2022 | 36.92 | 38.42 | 36.86 | 38.32 | 38.32 | 243,500 |
11 May 2022 | 38.38 | 40.06 | 36.97 | 37.24 | 37.24 | 211,200 |
10 May 2022 | 42.23 | 42.54 | 37.86 | 38.47 | 38.47 | 258,000 |
09 May 2022 | 41.91 | 44.95 | 41.28 | 41.79 | 41.79 | 273,000 |
06 May 2022 | 43.12 | 43.12 | 41.63 | 42.69 | 42.69 | 359,800 |
05 May 2022 | 43.58 | 43.61 | 42.00 | 43.42 | 43.42 | 397,000 |
04 May 2022 | 41.62 | 44.64 | 40.82 | 43.92 | 43.92 | 211,000 |
03 May 2022 | 39.22 | 39.89 | 38.47 | 39.25 | 39.25 | 150,800 |
02 May 2022 | 38.03 | 39.50 | 37.69 | 39.28 | 39.28 | 269,500 |
29 Apr 2022 | 39.02 | 40.11 | 37.57 | 37.84 | 37.84 | 153,200 |
28 Apr 2022 | 39.10 | 39.60 | 38.20 | 39.33 | 39.33 | 188,000 |
27 Apr 2022 | 38.70 | 39.90 | 38.11 | 38.59 | 38.59 | 146,200 |
26 Apr 2022 | 39.66 | 40.52 | 38.57 | 38.73 | 38.73 | 185,300 |
25 Apr 2022 | 39.99 | 40.10 | 38.89 | 40.10 | 40.10 | 172,000 |
22 Apr 2022 | 40.36 | 41.15 | 40.02 | 40.15 | 40.15 | 124,700 |
21 Apr 2022 | 41.24 | 41.24 | 39.97 | 40.44 | 40.44 | 181,200 |
20 Apr 2022 | 41.34 | 41.94 | 40.52 | 40.58 | 40.58 | 193,100 |
19 Apr 2022 | 39.33 | 41.04 | 39.25 | 40.82 | 40.82 | 154,600 |
18 Apr 2022 | 38.84 | 39.76 | 38.35 | 39.24 | 39.24 | 222,200 |
14 Apr 2022 | 40.17 | 40.41 | 38.92 | 39.17 | 39.17 | 148,800 |
13 Apr 2022 | 39.66 | 40.74 | 39.66 | 40.10 | 40.10 | 170,500 |
12 Apr 2022 | 40.90 | 41.41 | 39.46 | 39.54 | 39.54 | 195,700 |
11 Apr 2022 | 39.15 | 40.71 | 38.80 | 40.13 | 40.13 | 223,200 |
08 Apr 2022 | 40.37 | 41.09 | 39.09 | 39.17 | 39.17 | 191,000 |
07 Apr 2022 | 41.46 | 42.26 | 39.56 | 40.31 | 40.31 | 272,500 |
06 Apr 2022 | 41.87 | 42.42 | 40.71 | 41.11 | 41.11 | 281,500 |
05 Apr 2022 | 44.21 | 44.76 | 42.22 | 42.45 | 42.45 | 207,200 |
04 Apr 2022 | 44.10 | 45.25 | 44.00 | 44.27 | 44.27 | 176,900 |
01 Apr 2022 | 43.62 | 44.90 | 42.64 | 43.90 | 43.90 | 300,400 |
31 Mar 2022 | 45.72 | 46.28 | 42.92 | 42.95 | 42.95 | 330,700 |
30 Mar 2022 | 46.46 | 47.20 | 45.51 | 45.63 | 45.63 | 130,100 |
29 Mar 2022 | 46.23 | 47.72 | 46.23 | 47.04 | 47.04 | 187,200 |
28 Mar 2022 | 45.73 | 46.05 | 44.61 | 45.55 | 45.55 | 122,700 |
25 Mar 2022 | 46.27 | 46.70 | 44.98 | 46.11 | 46.11 | 106,800 |
24 Mar 2022 | 46.73 | 48.04 | 45.54 | 46.11 | 46.11 | 146,800 |
23 Mar 2022 | 47.26 | 47.92 | 46.62 | 46.70 | 46.70 | 128,900 |
22 Mar 2022 | 48.40 | 48.78 | 47.75 | 48.00 | 48.00 | 129,000 |
21 Mar 2022 | 49.13 | 49.18 | 47.89 | 48.20 | 48.20 | 107,400 |
18 Mar 2022 | 49.18 | 50.73 | 48.29 | 49.26 | 49.26 | 274,600 |
17 Mar 2022 | 48.21 | 49.44 | 48.21 | 49.18 | 49.18 | 142,300 |
16 Mar 2022 | 48.00 | 49.09 | 47.40 | 48.60 | 48.60 | 164,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |