Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 67.28 | 68.84 | 66.48 | 68.65 | 68.65 | 737,368 |
11 Aug 2022 | 68.65 | 68.65 | 66.26 | 66.58 | 66.58 | 997,300 |
10 Aug 2022 | 65.67 | 68.64 | 65.67 | 67.84 | 67.84 | 1,827,300 |
09 Aug 2022 | 62.45 | 63.39 | 61.68 | 63.18 | 63.18 | 1,117,400 |
08 Aug 2022 | 63.08 | 64.53 | 62.47 | 62.98 | 62.98 | 911,600 |
05 Aug 2022 | 60.50 | 63.40 | 60.25 | 62.53 | 62.53 | 984,800 |
04 Aug 2022 | 61.95 | 63.42 | 60.74 | 61.60 | 61.60 | 1,282,600 |
03 Aug 2022 | 57.75 | 62.50 | 57.10 | 60.20 | 60.20 | 3,359,900 |
02 Aug 2022 | 48.00 | 51.36 | 47.68 | 50.57 | 50.57 | 1,512,900 |
01 Aug 2022 | 47.82 | 49.61 | 47.03 | 48.52 | 48.52 | 627,300 |
29 Jul 2022 | 48.35 | 48.58 | 46.71 | 48.43 | 48.43 | 794,600 |
28 Jul 2022 | 47.69 | 48.60 | 46.00 | 48.56 | 48.56 | 1,073,300 |
27 Jul 2022 | 47.27 | 48.42 | 46.89 | 47.90 | 47.90 | 571,400 |
26 Jul 2022 | 47.79 | 47.79 | 45.86 | 46.14 | 46.14 | 594,400 |
25 Jul 2022 | 49.21 | 49.21 | 47.08 | 48.02 | 48.02 | 678,600 |
22 Jul 2022 | 52.31 | 53.00 | 49.45 | 49.60 | 49.60 | 602,600 |
21 Jul 2022 | 49.51 | 52.48 | 49.44 | 52.32 | 52.32 | 728,800 |
20 Jul 2022 | 48.17 | 50.77 | 48.17 | 49.87 | 49.87 | 1,002,200 |
19 Jul 2022 | 47.96 | 48.22 | 46.55 | 48.03 | 48.03 | 389,500 |
18 Jul 2022 | 48.67 | 49.27 | 46.98 | 47.12 | 47.12 | 421,900 |
15 Jul 2022 | 48.34 | 48.79 | 47.46 | 48.19 | 48.19 | 336,900 |
14 Jul 2022 | 47.89 | 47.89 | 46.33 | 47.39 | 47.39 | 498,200 |
13 Jul 2022 | 47.27 | 49.03 | 46.54 | 48.50 | 48.50 | 389,800 |
12 Jul 2022 | 50.81 | 51.73 | 48.21 | 48.50 | 48.50 | 484,200 |
11 Jul 2022 | 51.56 | 52.04 | 50.09 | 50.65 | 50.65 | 393,800 |
08 Jul 2022 | 51.80 | 53.74 | 51.38 | 52.47 | 52.47 | 444,700 |
07 Jul 2022 | 50.75 | 53.12 | 50.38 | 52.88 | 52.88 | 444,400 |
06 Jul 2022 | 51.61 | 52.42 | 50.01 | 50.78 | 50.78 | 435,800 |
05 Jul 2022 | 49.03 | 51.68 | 48.32 | 51.47 | 51.47 | 475,100 |
01 Jul 2022 | 48.52 | 49.72 | 47.79 | 49.57 | 49.57 | 475,600 |
30 Jun 2022 | 50.18 | 50.18 | 47.66 | 48.42 | 48.42 | 803,200 |
29 Jun 2022 | 50.75 | 51.60 | 49.59 | 50.59 | 50.59 | 452,300 |
28 Jun 2022 | 52.25 | 52.41 | 49.32 | 50.63 | 50.63 | 964,800 |
27 Jun 2022 | 55.21 | 55.38 | 52.14 | 52.41 | 52.41 | 1,151,700 |
24 Jun 2022 | 54.45 | 56.01 | 54.39 | 55.57 | 55.57 | 1,072,900 |
23 Jun 2022 | 49.49 | 54.07 | 49.11 | 53.63 | 53.63 | 1,220,600 |
22 Jun 2022 | 47.23 | 49.67 | 47.23 | 48.24 | 48.24 | 759,600 |
21 Jun 2022 | 47.45 | 49.68 | 47.45 | 48.42 | 48.42 | 817,700 |
17 Jun 2022 | 44.16 | 47.69 | 44.16 | 46.90 | 46.90 | 1,557,200 |
16 Jun 2022 | 46.14 | 46.14 | 43.45 | 44.27 | 44.27 | 907,300 |
15 Jun 2022 | 46.52 | 48.51 | 46.21 | 47.70 | 47.70 | 1,036,500 |
14 Jun 2022 | 46.70 | 47.51 | 45.01 | 45.50 | 45.50 | 852,200 |
13 Jun 2022 | 48.87 | 49.37 | 46.10 | 46.36 | 46.36 | 1,182,300 |
10 Jun 2022 | 52.60 | 53.56 | 50.24 | 50.97 | 50.97 | 776,500 |
09 Jun 2022 | 56.44 | 56.63 | 54.03 | 54.15 | 54.15 | 734,100 |
08 Jun 2022 | 57.35 | 58.12 | 56.89 | 57.26 | 57.26 | 535,100 |
07 Jun 2022 | 56.27 | 58.83 | 56.05 | 57.75 | 57.75 | 455,500 |
06 Jun 2022 | 58.47 | 59.00 | 56.21 | 57.15 | 57.15 | 539,500 |
03 Jun 2022 | 57.50 | 58.95 | 57.28 | 57.58 | 57.58 | 484,100 |
02 Jun 2022 | 55.55 | 58.99 | 55.43 | 58.88 | 58.88 | 580,300 |
01 Jun 2022 | 56.45 | 57.50 | 55.00 | 55.92 | 55.92 | 657,100 |
31 May 2022 | 57.71 | 57.96 | 54.84 | 55.65 | 55.65 | 671,700 |
27 May 2022 | 55.87 | 57.69 | 55.48 | 57.69 | 57.69 | 443,300 |
26 May 2022 | 52.57 | 55.43 | 52.57 | 55.00 | 55.00 | 610,100 |
25 May 2022 | 52.52 | 53.75 | 52.24 | 53.69 | 53.69 | 559,400 |
24 May 2022 | 54.69 | 54.69 | 51.94 | 52.47 | 52.47 | 650,400 |
23 May 2022 | 56.92 | 56.92 | 54.68 | 55.46 | 55.46 | 398,300 |
20 May 2022 | 56.57 | 57.58 | 53.80 | 55.66 | 55.66 | 630,400 |
19 May 2022 | 53.13 | 56.50 | 53.13 | 55.56 | 55.56 | 785,800 |
18 May 2022 | 55.40 | 56.23 | 52.79 | 53.57 | 53.57 | 681,500 |
17 May 2022 | 57.00 | 58.24 | 54.12 | 56.20 | 56.20 | 587,900 |
16 May 2022 | 58.52 | 59.87 | 55.71 | 55.80 | 55.80 | 703,300 |
13 May 2022 | 55.08 | 59.05 | 55.08 | 58.83 | 58.83 | 947,700 |
12 May 2022 | 51.85 | 55.26 | 51.20 | 53.85 | 53.85 | 1,178,600 |
11 May 2022 | 55.50 | 56.71 | 51.84 | 53.23 | 53.23 | 1,083,400 |
10 May 2022 | 58.84 | 59.49 | 53.75 | 56.24 | 56.24 | 1,140,200 |
09 May 2022 | 61.55 | 62.38 | 55.91 | 57.21 | 57.21 | 1,282,100 |
06 May 2022 | 65.63 | 66.01 | 62.83 | 63.10 | 63.10 | 881,100 |
05 May 2022 | 70.00 | 70.34 | 65.40 | 66.20 | 66.20 | 1,093,600 |
04 May 2022 | 71.87 | 71.98 | 66.87 | 70.63 | 70.63 | 2,317,600 |
03 May 2022 | 65.82 | 67.94 | 64.17 | 64.85 | 64.85 | 940,200 |
02 May 2022 | 63.85 | 66.60 | 62.66 | 66.54 | 66.54 | 1,196,500 |
29 Apr 2022 | 66.41 | 68.07 | 64.07 | 64.20 | 64.20 | 651,100 |
28 Apr 2022 | 66.66 | 67.65 | 64.90 | 67.20 | 67.20 | 344,100 |
27 Apr 2022 | 65.60 | 67.34 | 65.58 | 65.82 | 65.82 | 531,100 |
26 Apr 2022 | 68.05 | 68.05 | 65.43 | 65.64 | 65.64 | 650,000 |
25 Apr 2022 | 67.02 | 68.71 | 67.01 | 68.66 | 68.66 | 572,600 |
22 Apr 2022 | 69.24 | 69.92 | 67.25 | 67.87 | 67.87 | 424,400 |
21 Apr 2022 | 71.66 | 72.33 | 68.40 | 69.03 | 69.03 | 467,100 |
20 Apr 2022 | 72.32 | 72.51 | 69.43 | 70.44 | 70.44 | 406,200 |
19 Apr 2022 | 70.69 | 73.28 | 70.14 | 72.35 | 72.35 | 418,000 |
18 Apr 2022 | 72.00 | 72.00 | 69.50 | 70.50 | 70.50 | 544,000 |
14 Apr 2022 | 72.91 | 72.91 | 70.85 | 72.02 | 72.02 | 466,300 |
13 Apr 2022 | 71.83 | 73.57 | 70.64 | 73.08 | 73.08 | 366,400 |
12 Apr 2022 | 72.00 | 73.65 | 70.23 | 71.51 | 71.51 | 548,800 |
11 Apr 2022 | 67.42 | 72.30 | 66.70 | 71.60 | 71.60 | 937,700 |
08 Apr 2022 | 71.24 | 71.38 | 67.71 | 67.85 | 67.85 | 1,419,900 |
07 Apr 2022 | 72.06 | 73.55 | 71.01 | 72.54 | 72.54 | 845,900 |
06 Apr 2022 | 71.54 | 72.83 | 69.49 | 71.95 | 71.95 | 790,900 |
05 Apr 2022 | 73.88 | 75.33 | 72.09 | 72.64 | 72.64 | 896,500 |
04 Apr 2022 | 75.00 | 76.35 | 73.69 | 74.10 | 74.10 | 888,000 |
01 Apr 2022 | 72.50 | 74.86 | 71.91 | 74.60 | 74.60 | 936,100 |
31 Mar 2022 | 71.80 | 72.37 | 70.09 | 71.53 | 71.53 | 1,029,900 |
30 Mar 2022 | 70.52 | 72.65 | 70.05 | 71.82 | 71.82 | 617,100 |
29 Mar 2022 | 71.88 | 73.50 | 69.84 | 71.34 | 71.34 | 890,600 |
28 Mar 2022 | 69.59 | 71.22 | 68.69 | 71.18 | 71.18 | 704,200 |
25 Mar 2022 | 71.92 | 71.97 | 68.30 | 69.25 | 69.25 | 710,100 |
24 Mar 2022 | 70.21 | 71.60 | 68.42 | 71.59 | 71.59 | 639,200 |
23 Mar 2022 | 68.61 | 71.61 | 68.08 | 69.73 | 69.73 | 1,053,300 |
22 Mar 2022 | 64.14 | 70.19 | 63.56 | 69.76 | 69.76 | 1,520,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |