Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 54.42 | 54.46 | 53.72 | 53.86 | 53.86 | 185,767 |
16 Aug 2022 | 53.76 | 55.00 | 53.72 | 54.30 | 54.30 | 2,410,144 |
15 Aug 2022 | 54.03 | 54.64 | 53.35 | 53.56 | 53.56 | 2,133,153 |
12 Aug 2022 | 51.81 | 54.29 | 51.81 | 54.15 | 54.15 | 4,532,250 |
11 Aug 2022 | 52.20 | 52.40 | 51.36 | 51.68 | 51.68 | 2,319,226 |
10 Aug 2022 | 52.29 | 52.68 | 51.75 | 51.90 | 51.90 | 2,240,622 |
09 Aug 2022 | 52.95 | 53.05 | 51.82 | 52.16 | 52.16 | 3,255,300 |
08 Aug 2022 | 53.51 | 53.60 | 51.74 | 52.95 | 52.95 | 5,017,442 |
05 Aug 2022 | 56.90 | 57.04 | 53.26 | 53.28 | 53.28 | 6,106,060 |
04 Aug 2022 | 59.05 | 59.41 | 56.52 | 57.28 | 57.28 | 3,383,752 |
03 Aug 2022 | 58.01 | 58.76 | 57.47 | 58.76 | 58.76 | 2,004,701 |
02 Aug 2022 | 56.53 | 58.14 | 56.47 | 58.00 | 58.00 | 2,388,667 |
01 Aug 2022 | 56.97 | 57.50 | 56.61 | 56.72 | 56.72 | 1,741,557 |
29 Jul 2022 | 57.25 | 57.33 | 56.87 | 57.00 | 57.00 | 2,585,670 |
28 Jul 2022 | 57.29 | 57.39 | 56.46 | 57.00 | 57.00 | 2,410,070 |
27 Jul 2022 | 57.84 | 58.05 | 56.87 | 57.02 | 57.02 | 1,962,430 |
26 Jul 2022 | 58.03 | 58.43 | 57.13 | 57.69 | 57.69 | 1,383,446 |
25 Jul 2022 | 56.62 | 57.99 | 56.62 | 57.69 | 57.69 | 1,418,004 |
22 Jul 2022 | 57.21 | 57.42 | 56.62 | 56.79 | 56.79 | 1,615,281 |
21 Jul 2022 | 58.61 | 59.10 | 57.13 | 57.40 | 57.40 | 3,192,496 |
20 Jul 2022 | 58.50 | 59.36 | 58.34 | 58.84 | 58.84 | 2,622,082 |
19 Jul 2022 | 55.09 | 59.00 | 55.02 | 58.07 | 58.07 | 3,225,844 |
18 Jul 2022 | 55.90 | 56.11 | 55.14 | 55.43 | 55.43 | 1,774,354 |
15 Jul 2022 | 54.40 | 55.73 | 54.35 | 55.63 | 55.63 | 2,561,043 |
14 Jul 2022 | 56.05 | 56.21 | 54.23 | 54.42 | 54.42 | 2,446,842 |
13 Jul 2022 | 55.94 | 56.33 | 54.75 | 56.15 | 56.15 | 2,304,607 |
12 Jul 2022 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
11 Jul 2022 | 57.10 | 57.25 | 56.08 | 56.15 | 56.15 | 2,109,888 |
08 Jul 2022 | 56.34 | 58.08 | 56.18 | 57.83 | 57.83 | 2,550,293 |
07 Jul 2022 | 56.74 | 57.04 | 56.11 | 56.59 | 56.59 | 2,077,345 |
06 Jul 2022 | 55.98 | 57.03 | 55.88 | 56.19 | 56.19 | 2,354,615 |
05 Jul 2022 | 57.34 | 57.42 | 55.23 | 55.52 | 55.52 | 3,472,768 |
04 Jul 2022 | 57.94 | 58.08 | 56.95 | 57.24 | 57.24 | 1,710,426 |
01 Jul 2022 | 56.36 | 57.42 | 55.75 | 57.35 | 57.35 | 2,173,516 |
30 Jun 2022 | 57.30 | 57.83 | 56.32 | 56.72 | 56.72 | 3,198,388 |
29 Jun 2022 | 59.41 | 59.84 | 57.35 | 57.62 | 57.62 | 3,447,646 |
28 Jun 2022 | 59.68 | 60.44 | 59.39 | 60.23 | 60.23 | 2,795,521 |
27 Jun 2022 | 57.10 | 59.67 | 57.10 | 59.40 | 59.40 | 4,001,268 |
24 Jun 2022 | 58.65 | 58.89 | 56.72 | 57.79 | 57.79 | 5,321,307 |
23 Jun 2022 | 60.83 | 60.90 | 58.54 | 58.54 | 58.54 | 3,993,698 |
22 Jun 2022 | 61.15 | 61.46 | 59.04 | 60.74 | 60.74 | 4,196,714 |
21 Jun 2022 | 63.70 | 64.37 | 60.36 | 62.06 | 62.06 | 6,229,104 |
20 Jun 2022 | 62.89 | 63.60 | 62.28 | 63.36 | 63.36 | 2,470,178 |
17 Jun 2022 | 61.75 | 62.97 | 60.77 | 62.55 | 62.55 | 7,095,172 |
16 Jun 2022 | 63.43 | 63.57 | 61.54 | 61.75 | 61.75 | 3,008,124 |
15 Jun 2022 | 63.80 | 64.53 | 62.72 | 63.54 | 63.54 | 2,960,355 |
14 Jun 2022 | 63.84 | 64.61 | 63.01 | 63.61 | 63.61 | 3,514,211 |
13 Jun 2022 | 62.75 | 63.96 | 62.75 | 63.47 | 63.47 | 3,889,793 |
10 Jun 2022 | 66.04 | 66.16 | 63.27 | 63.56 | 63.56 | 3,461,306 |
09 Jun 2022 | 65.71 | 66.21 | 65.30 | 65.39 | 65.39 | 2,223,991 |
08 Jun 2022 | 66.58 | 66.73 | 65.71 | 65.87 | 65.87 | 2,415,634 |
07 Jun 2022 | 66.32 | 66.76 | 64.91 | 65.92 | 65.92 | 2,620,109 |
06 Jun 2022 | 66.31 | 67.24 | 65.83 | 66.68 | 66.68 | 1,810,759 |
03 Jun 2022 | 65.86 | 66.12 | 65.37 | 66.12 | 66.12 | 1,503,071 |
02 Jun 2022 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
01 Jun 2022 | 66.64 | 67.49 | 66.60 | 66.74 | 66.74 | 3,014,488 |
31 May 2022 | 66.32 | 67.08 | 66.21 | 66.58 | 66.58 | 3,810,150 |
30 May 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
27 May 2022 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
26 May 2022 | 64.48 | 65.98 | 64.37 | 65.90 | 65.90 | 3,149,253 |
25 May 2022 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
24 May 2022 | 63.89 | 64.31 | 63.29 | 63.29 | 63.29 | 2,582,622 |
23 May 2022 | 64.40 | 64.54 | 63.76 | 64.47 | 64.47 | 2,202,703 |
20 May 2022 | 63.73 | 64.55 | 63.69 | 63.74 | 63.74 | 2,625,237 |
19 May 2022 | 63.23 | 63.74 | 63.01 | 63.40 | 63.40 | 2,747,497 |
18 May 2022 | 64.15 | 64.48 | 63.71 | 63.80 | 63.80 | 2,419,105 |
17 May 2022 | 64.10 | 64.12 | 63.17 | 64.12 | 64.12 | 3,130,456 |
16 May 2022 | 61.50 | 63.21 | 60.78 | 63.21 | 63.21 | 3,566,730 |
13 May 2022 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
12 May 2022 | 57.31 | 60.67 | 57.07 | 60.40 | 60.40 | 5,388,302 |
11 May 2022 | 57.37 | 59.13 | 55.28 | 58.04 | 58.04 | 9,686,962 |
10 May 2022 | 59.89 | 62.51 | 57.89 | 61.89 | 61.89 | 6,545,699 |
09 May 2022 | 59.82 | 60.47 | 58.69 | 58.72 | 58.72 | 3,771,768 |
06 May 2022 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
05 May 2022 | 61.85 | 61.89 | 60.33 | 60.54 | 60.54 | 2,225,486 |
04 May 2022 | 60.87 | 62.00 | 60.66 | 61.10 | 61.10 | 2,922,935 |
03 May 2022 | 60.30 | 61.17 | 60.30 | 61.14 | 61.14 | 3,537,487 |
02 May 2022 | 60.60 | 61.30 | 59.96 | 60.18 | 60.18 | 3,200,564 |
29 Apr 2022 | 62.40 | 63.06 | 62.21 | 62.90 | 62.90 | 4,788,148 |
28 Apr 2022 | 62.80 | 63.17 | 61.13 | 61.99 | 61.99 | 4,597,094 |
27 Apr 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
26 Apr 2022 | 65.52 | 65.70 | 63.76 | 64.00 | 64.00 | 4,331,458 |
25 Apr 2022 | 65.10 | 65.51 | 64.34 | 64.43 | 64.43 | 3,430,959 |
22 Apr 2022 | 65.75 | 66.60 | 65.68 | 66.18 | 66.18 | 3,305,780 |
21 Apr 2022 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
20 Apr 2022 | 66.00 | 66.26 | 63.74 | 65.07 | 65.07 | 5,384,855 |
19 Apr 2022 | 66.19 | 67.26 | 66.03 | 66.42 | 66.42 | 3,320,928 |
14 Apr 2022 | 67.70 | 67.83 | 67.11 | 67.30 | 67.30 | 3,830,187 |
13 Apr 2022 | 67.59 | 67.99 | 66.39 | 67.52 | 67.52 | 3,245,883 |
12 Apr 2022 | 66.81 | 67.79 | 66.38 | 67.42 | 67.42 | 4,903,625 |
11 Apr 2022 | 66.42 | 67.73 | 66.40 | 67.73 | 67.73 | 3,679,535 |
08 Apr 2022 | 66.41 | 66.84 | 65.86 | 66.84 | 66.84 | 3,522,431 |
07 Apr 2022 | 65.66 | 66.37 | 65.13 | 65.50 | 65.50 | 4,389,764 |
06 Apr 2022 | 64.95 | 65.63 | 64.71 | 65.30 | 65.30 | 4,121,766 |
05 Apr 2022 | 65.00 | 65.50 | 64.59 | 65.06 | 65.06 | 3,466,499 |
04 Apr 2022 | 65.00 | 65.24 | 64.36 | 65.07 | 65.07 | 5,361,734 |
01 Apr 2022 | 61.95 | 63.17 | 61.94 | 63.02 | 63.02 | 3,447,292 |
31 Mar 2022 | 61.80 | 62.63 | 61.74 | 62.10 | 62.10 | 3,453,128 |
30 Mar 2022 | 61.46 | 61.87 | 61.20 | 61.87 | 61.87 | 3,262,342 |
29 Mar 2022 | 61.28 | 61.97 | 60.72 | 61.97 | 61.97 | 3,725,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |