Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 69.85 | 71.11 | 69.02 | 70.14 | 70.14 | 3,552,100 |
15 Aug 2022 | 68.84 | 71.45 | 67.09 | 69.97 | 69.97 | 10,335,400 |
12 Aug 2022 | 65.82 | 69.55 | 65.82 | 69.32 | 69.32 | 5,356,600 |
11 Aug 2022 | 60.61 | 66.20 | 60.53 | 66.00 | 66.00 | 6,881,300 |
10 Aug 2022 | 62.16 | 62.76 | 61.90 | 62.75 | 62.75 | 2,954,200 |
09 Aug 2022 | 61.68 | 62.23 | 61.50 | 61.77 | 61.77 | 2,004,600 |
08 Aug 2022 | 61.69 | 62.23 | 61.26 | 61.49 | 61.49 | 2,706,800 |
05 Aug 2022 | 60.06 | 61.53 | 60.00 | 61.51 | 61.51 | 1,947,200 |
04 Aug 2022 | 60.40 | 61.17 | 60.15 | 60.24 | 60.24 | 2,072,700 |
03 Aug 2022 | 60.17 | 60.41 | 59.36 | 60.17 | 60.17 | 2,867,900 |
02 Aug 2022 | 60.51 | 60.54 | 59.05 | 59.76 | 59.76 | 3,591,600 |
01 Aug 2022 | 59.49 | 60.65 | 59.23 | 60.32 | 60.32 | 3,096,200 |
29 Jul 2022 | 58.90 | 59.74 | 58.72 | 59.56 | 59.56 | 4,198,400 |
28 Jul 2022 | 58.13 | 58.99 | 57.30 | 58.88 | 58.88 | 2,196,600 |
27 Jul 2022 | 57.56 | 58.33 | 57.26 | 58.11 | 58.11 | 2,006,800 |
26 Jul 2022 | 57.54 | 57.99 | 57.28 | 57.80 | 57.80 | 1,734,600 |
25 Jul 2022 | 57.09 | 57.89 | 57.01 | 57.28 | 57.28 | 1,951,600 |
22 Jul 2022 | 56.63 | 57.37 | 56.26 | 56.99 | 56.99 | 2,222,500 |
21 Jul 2022 | 55.53 | 56.16 | 55.30 | 56.13 | 56.13 | 1,973,400 |
20 Jul 2022 | 55.86 | 56.05 | 55.18 | 55.69 | 55.69 | 2,136,600 |
19 Jul 2022 | 55.09 | 55.94 | 54.77 | 55.68 | 55.68 | 1,679,400 |
18 Jul 2022 | 55.51 | 55.51 | 54.49 | 54.74 | 54.74 | 2,546,000 |
15 Jul 2022 | 54.79 | 55.23 | 54.27 | 55.21 | 55.21 | 2,011,800 |
14 Jul 2022 | 52.39 | 54.30 | 51.95 | 54.05 | 54.05 | 2,627,100 |
13 Jul 2022 | 52.72 | 53.27 | 52.59 | 52.90 | 52.90 | 2,068,900 |
12 Jul 2022 | 52.99 | 53.91 | 52.78 | 53.20 | 53.20 | 2,154,000 |
11 Jul 2022 | 52.75 | 53.32 | 52.58 | 52.99 | 52.99 | 1,239,100 |
08 Jul 2022 | 52.92 | 53.82 | 52.74 | 52.92 | 52.92 | 1,399,000 |
07 Jul 2022 | 52.54 | 52.96 | 52.13 | 52.75 | 52.75 | 2,191,900 |
06 Jul 2022 | 52.23 | 53.26 | 51.92 | 52.64 | 52.64 | 2,970,200 |
05 Jul 2022 | 52.83 | 52.91 | 51.32 | 52.25 | 52.25 | 1,703,500 |
01 Jul 2022 | 52.48 | 53.18 | 51.84 | 53.10 | 53.10 | 1,930,800 |
30 Jun 2022 | 52.86 | 52.95 | 51.96 | 52.27 | 52.27 | 2,041,900 |
29 Jun 2022 | 54.31 | 54.47 | 53.47 | 53.69 | 53.69 | 1,627,400 |
28 Jun 2022 | 55.00 | 55.38 | 53.61 | 53.82 | 53.82 | 1,381,600 |
27 Jun 2022 | 54.55 | 54.91 | 53.76 | 54.86 | 54.86 | 1,944,900 |
24 Jun 2022 | 53.46 | 54.99 | 52.85 | 54.45 | 54.45 | 5,742,000 |
23 Jun 2022 | 52.82 | 53.54 | 52.55 | 53.02 | 53.02 | 1,607,300 |
22 Jun 2022 | 51.20 | 52.78 | 50.94 | 52.59 | 52.59 | 2,197,100 |
21 Jun 2022 | 51.39 | 51.87 | 50.66 | 51.49 | 51.49 | 2,090,100 |
17 Jun 2022 | 50.66 | 51.40 | 50.40 | 50.70 | 50.70 | 4,222,900 |
16 Jun 2022 | 50.72 | 50.78 | 49.70 | 50.48 | 50.48 | 2,231,500 |
15 Jun 2022 | 51.29 | 51.86 | 50.49 | 51.04 | 51.04 | 2,255,100 |
14 Jun 2022 | 51.37 | 51.92 | 50.60 | 51.11 | 51.11 | 2,284,700 |
13 Jun 2022 | 52.57 | 53.15 | 51.09 | 51.49 | 51.49 | 1,881,400 |
10 Jun 2022 | 51.78 | 53.97 | 51.56 | 53.46 | 53.46 | 2,400,700 |
09 Jun 2022 | 53.15 | 53.34 | 52.31 | 52.35 | 52.35 | 1,994,500 |
08 Jun 2022 | 53.62 | 54.14 | 53.46 | 53.55 | 53.55 | 1,289,600 |
07 Jun 2022 | 53.76 | 54.03 | 53.21 | 53.91 | 53.91 | 1,296,500 |
06 Jun 2022 | 53.66 | 54.15 | 53.30 | 53.74 | 53.74 | 1,683,400 |
03 Jun 2022 | 54.43 | 54.50 | 53.72 | 53.82 | 53.82 | 1,722,400 |
02 Jun 2022 | 55.45 | 55.47 | 53.63 | 54.50 | 54.50 | 2,261,000 |
01 Jun 2022 | 56.71 | 56.96 | 54.52 | 55.43 | 55.43 | 1,985,400 |
31 May 2022 | 56.79 | 57.11 | 55.92 | 56.32 | 56.32 | 3,702,100 |
27 May 2022 | 57.91 | 58.31 | 57.60 | 57.70 | 57.70 | 1,645,200 |
26 May 2022 | 56.80 | 58.56 | 56.38 | 58.02 | 58.02 | 2,207,500 |
25 May 2022 | 56.94 | 57.97 | 56.60 | 57.74 | 57.74 | 1,947,700 |
24 May 2022 | 57.01 | 57.30 | 55.68 | 57.11 | 57.11 | 1,482,700 |
23 May 2022 | 56.55 | 57.45 | 55.99 | 56.96 | 56.96 | 2,083,400 |
20 May 2022 | 55.87 | 56.16 | 54.67 | 55.80 | 55.80 | 2,259,400 |
19 May 2022 | 55.00 | 56.16 | 54.49 | 55.83 | 55.83 | 2,549,800 |
18 May 2022 | 57.67 | 57.92 | 55.48 | 55.68 | 55.68 | 2,452,100 |
17 May 2022 | 56.50 | 56.77 | 55.88 | 56.70 | 56.70 | 2,038,600 |
16 May 2022 | 55.94 | 56.89 | 55.66 | 56.14 | 56.14 | 2,689,900 |
13 May 2022 | 55.22 | 55.85 | 54.79 | 55.61 | 55.61 | 2,235,000 |
12 May 2022 | 55.50 | 55.52 | 53.75 | 54.98 | 54.98 | 2,749,300 |
11 May 2022 | 56.44 | 57.79 | 55.84 | 55.90 | 55.90 | 2,742,400 |
10 May 2022 | 57.18 | 57.43 | 55.12 | 56.05 | 56.05 | 3,113,100 |
09 May 2022 | 57.77 | 57.89 | 56.53 | 56.97 | 56.97 | 3,340,800 |
06 May 2022 | 57.27 | 58.60 | 57.08 | 58.27 | 58.27 | 2,969,700 |
05 May 2022 | 55.04 | 59.20 | 54.41 | 57.87 | 57.87 | 6,228,900 |
04 May 2022 | 59.45 | 60.92 | 58.52 | 60.49 | 60.49 | 3,889,600 |
03 May 2022 | 58.47 | 59.63 | 58.47 | 58.79 | 58.79 | 2,295,800 |
02 May 2022 | 58.78 | 59.01 | 57.20 | 58.08 | 58.08 | 3,049,200 |
29 Apr 2022 | 59.55 | 59.55 | 57.89 | 58.05 | 58.05 | 7,224,500 |
28 Apr 2022 | 60.12 | 60.42 | 58.97 | 59.82 | 59.82 | 2,146,700 |
27 Apr 2022 | 60.63 | 60.74 | 59.61 | 59.83 | 59.83 | 2,678,400 |
26 Apr 2022 | 60.88 | 62.06 | 60.60 | 60.63 | 60.63 | 1,950,700 |
25 Apr 2022 | 61.25 | 61.63 | 59.82 | 61.24 | 61.24 | 2,661,200 |
22 Apr 2022 | 62.93 | 63.10 | 61.50 | 61.57 | 61.57 | 2,360,700 |
21 Apr 2022 | 64.04 | 64.53 | 63.42 | 63.75 | 63.75 | 2,738,500 |
20 Apr 2022 | 62.88 | 64.21 | 62.88 | 63.86 | 63.86 | 1,900,000 |
19 Apr 2022 | 63.10 | 63.45 | 62.41 | 62.72 | 62.72 | 1,807,800 |
18 Apr 2022 | 62.55 | 63.67 | 62.55 | 62.98 | 62.98 | 1,546,400 |
14 Apr 2022 | 63.40 | 64.12 | 62.91 | 62.96 | 62.96 | 2,924,900 |
13 Apr 2022 | 63.08 | 63.61 | 62.13 | 63.03 | 63.03 | 2,744,500 |
12 Apr 2022 | 62.26 | 63.51 | 61.88 | 63.30 | 63.30 | 4,212,400 |
11 Apr 2022 | 61.95 | 62.75 | 61.16 | 61.38 | 61.38 | 3,036,400 |
08 Apr 2022 | 59.88 | 62.15 | 59.58 | 61.90 | 61.90 | 4,910,800 |
07 Apr 2022 | 57.30 | 59.42 | 57.20 | 59.38 | 59.38 | 4,154,900 |
06 Apr 2022 | 56.78 | 57.64 | 56.67 | 57.41 | 57.41 | 2,095,800 |
05 Apr 2022 | 56.67 | 57.69 | 56.67 | 56.83 | 56.83 | 2,037,900 |
04 Apr 2022 | 57.28 | 57.57 | 56.35 | 56.70 | 56.70 | 2,560,200 |
01 Apr 2022 | 56.74 | 57.61 | 56.59 | 57.60 | 57.60 | 1,998,400 |
31 Mar 2022 | 57.00 | 57.38 | 56.68 | 56.70 | 56.70 | 1,952,900 |
30 Mar 2022 | 57.73 | 58.34 | 57.25 | 57.63 | 57.63 | 1,971,700 |
29 Mar 2022 | 58.00 | 58.16 | 56.90 | 57.61 | 57.61 | 1,942,900 |
28 Mar 2022 | 57.75 | 57.85 | 56.84 | 57.80 | 57.80 | 1,797,600 |
25 Mar 2022 | 57.39 | 57.98 | 57.07 | 57.96 | 57.96 | 1,725,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |