Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 54.48 | 54.85 | 54.08 | 54.70 | 54.70 | 1,291,800 |
11 Aug 2022 | 53.94 | 54.40 | 52.70 | 52.89 | 52.89 | 914,200 |
10 Aug 2022 | 52.82 | 54.13 | 52.60 | 53.97 | 53.97 | 1,110,800 |
09 Aug 2022 | 52.30 | 52.63 | 51.52 | 51.74 | 51.74 | 843,900 |
08 Aug 2022 | 53.14 | 53.75 | 52.45 | 52.55 | 52.55 | 917,200 |
05 Aug 2022 | 52.12 | 52.91 | 51.79 | 52.89 | 52.89 | 760,600 |
04 Aug 2022 | 52.59 | 52.61 | 52.11 | 52.49 | 52.49 | 1,036,900 |
03 Aug 2022 | 51.77 | 52.79 | 51.61 | 52.20 | 52.20 | 977,400 |
02 Aug 2022 | 51.73 | 51.90 | 51.14 | 51.59 | 51.59 | 639,100 |
01 Aug 2022 | 51.15 | 52.23 | 50.67 | 51.74 | 51.74 | 1,009,600 |
29 Jul 2022 | 51.05 | 51.78 | 50.41 | 51.60 | 51.60 | 784,300 |
28 Jul 2022 | 50.00 | 51.56 | 49.86 | 51.22 | 51.22 | 1,427,300 |
27 Jul 2022 | 48.77 | 49.82 | 48.50 | 49.65 | 49.65 | 1,181,700 |
26 Jul 2022 | 48.62 | 48.95 | 48.27 | 48.33 | 48.33 | 1,117,300 |
25 Jul 2022 | 48.64 | 48.67 | 47.59 | 48.42 | 48.42 | 1,056,800 |
22 Jul 2022 | 49.58 | 49.71 | 47.99 | 48.44 | 48.44 | 1,171,200 |
21 Jul 2022 | 49.49 | 49.88 | 49.11 | 49.86 | 49.86 | 787,900 |
20 Jul 2022 | 48.46 | 49.75 | 48.46 | 49.49 | 49.49 | 1,375,200 |
19 Jul 2022 | 47.77 | 49.31 | 47.49 | 49.25 | 49.25 | 1,204,800 |
18 Jul 2022 | 47.63 | 48.00 | 47.01 | 47.10 | 47.10 | 852,500 |
15 Jul 2022 | 47.17 | 47.53 | 46.63 | 47.50 | 47.50 | 729,800 |
14 Jul 2022 | 46.14 | 46.93 | 45.31 | 46.61 | 46.61 | 819,700 |
13 Jul 2022 | 45.51 | 47.34 | 45.26 | 47.11 | 47.11 | 929,900 |
12 Jul 2022 | 47.03 | 47.95 | 46.32 | 46.48 | 46.48 | 1,237,700 |
11 Jul 2022 | 47.11 | 47.54 | 46.78 | 47.01 | 47.01 | 1,058,300 |
08 Jul 2022 | 46.16 | 47.64 | 45.98 | 47.49 | 47.49 | 1,466,700 |
07 Jul 2022 | 45.90 | 46.93 | 45.90 | 46.51 | 46.51 | 894,000 |
06 Jul 2022 | 45.54 | 46.33 | 45.28 | 45.95 | 45.95 | 1,309,400 |
05 Jul 2022 | 44.89 | 45.53 | 43.79 | 45.52 | 45.52 | 1,073,300 |
01 Jul 2022 | 45.34 | 46.03 | 44.75 | 45.64 | 45.64 | 1,079,400 |
30 Jun 2022 | 45.11 | 46.45 | 44.66 | 45.70 | 45.70 | 1,672,600 |
29 Jun 2022 | 45.76 | 45.89 | 45.25 | 45.60 | 45.60 | 820,600 |
28 Jun 2022 | 46.87 | 47.37 | 45.92 | 45.92 | 45.92 | 1,486,100 |
27 Jun 2022 | 47.13 | 47.19 | 45.88 | 46.63 | 46.63 | 1,358,200 |
24 Jun 2022 | 46.31 | 46.95 | 45.88 | 46.94 | 46.94 | 2,001,600 |
23 Jun 2022 | 44.50 | 46.41 | 44.47 | 46.14 | 46.14 | 2,477,300 |
22 Jun 2022 | 44.06 | 44.56 | 43.89 | 44.18 | 44.18 | 1,696,400 |
21 Jun 2022 | 44.20 | 45.15 | 44.00 | 44.56 | 44.56 | 2,817,200 |
17 Jun 2022 | 42.86 | 44.54 | 42.41 | 43.56 | 43.56 | 3,153,400 |
16 Jun 2022 | 43.17 | 43.61 | 41.63 | 42.04 | 42.04 | 1,818,500 |
15 Jun 2022 | 43.73 | 44.89 | 43.19 | 44.49 | 44.49 | 2,275,800 |
14 Jun 2022 | 43.19 | 43.69 | 42.24 | 42.60 | 42.60 | 2,100,000 |
13 Jun 2022 | 44.28 | 44.59 | 43.16 | 43.56 | 43.56 | 1,918,900 |
10 Jun 2022 | 45.76 | 46.40 | 44.90 | 45.22 | 45.22 | 1,390,400 |
09 Jun 2022 | 48.27 | 48.77 | 46.76 | 46.76 | 46.76 | 1,493,200 |
08 Jun 2022 | 48.26 | 49.46 | 47.89 | 48.47 | 48.47 | 1,163,100 |
07 Jun 2022 | 48.99 | 49.54 | 48.29 | 48.65 | 48.65 | 1,230,200 |
06 Jun 2022 | 49.12 | 51.18 | 48.90 | 49.36 | 49.36 | 2,629,600 |
03 Jun 2022 | 50.68 | 50.68 | 48.07 | 48.74 | 48.74 | 2,185,300 |
02 Jun 2022 | 47.00 | 51.41 | 46.60 | 50.68 | 50.68 | 4,459,900 |
01 Jun 2022 | 51.25 | 51.70 | 49.86 | 51.35 | 51.35 | 1,883,400 |
31 May 2022 | 51.65 | 51.97 | 50.64 | 50.82 | 50.82 | 2,028,700 |
27 May 2022 | 51.12 | 52.33 | 50.71 | 52.33 | 52.33 | 2,525,900 |
26 May 2022 | 49.34 | 51.24 | 48.89 | 50.57 | 50.57 | 1,602,400 |
25 May 2022 | 48.64 | 49.87 | 48.41 | 49.58 | 49.58 | 1,402,100 |
24 May 2022 | 49.83 | 50.10 | 48.16 | 48.87 | 48.87 | 935,600 |
23 May 2022 | 50.27 | 50.60 | 49.53 | 50.19 | 50.19 | 1,290,900 |
20 May 2022 | 50.77 | 50.77 | 48.57 | 49.84 | 49.84 | 2,039,900 |
19 May 2022 | 49.00 | 50.56 | 48.78 | 49.82 | 49.82 | 2,223,400 |
18 May 2022 | 53.07 | 53.37 | 50.77 | 51.17 | 51.17 | 995,200 |
17 May 2022 | 51.70 | 53.67 | 51.70 | 53.65 | 53.65 | 1,367,700 |
16 May 2022 | 52.23 | 52.45 | 51.27 | 51.37 | 51.37 | 1,190,400 |
13 May 2022 | 51.10 | 52.69 | 50.98 | 52.36 | 52.36 | 930,600 |
12 May 2022 | 50.41 | 51.28 | 49.52 | 50.46 | 50.46 | 1,026,200 |
11 May 2022 | 51.46 | 52.86 | 50.71 | 50.80 | 50.80 | 1,407,600 |
10 May 2022 | 52.36 | 52.86 | 50.56 | 51.96 | 51.96 | 1,756,800 |
09 May 2022 | 53.70 | 54.01 | 51.57 | 51.85 | 51.85 | 989,400 |
06 May 2022 | 54.01 | 54.66 | 53.49 | 54.25 | 54.25 | 1,461,300 |
05 May 2022 | 56.51 | 56.54 | 54.20 | 54.74 | 54.74 | 1,373,100 |
04 May 2022 | 56.00 | 57.46 | 55.16 | 57.45 | 57.45 | 1,755,700 |
03 May 2022 | 55.95 | 57.02 | 55.94 | 56.31 | 56.31 | 1,253,800 |
02 May 2022 | 55.29 | 56.57 | 55.10 | 56.47 | 56.47 | 1,030,500 |
29 Apr 2022 | 56.40 | 57.33 | 55.03 | 55.17 | 55.17 | 969,500 |
28 Apr 2022 | 55.51 | 57.19 | 55.15 | 57.01 | 57.01 | 1,026,700 |
27 Apr 2022 | 55.01 | 55.46 | 54.06 | 54.73 | 54.73 | 1,433,100 |
26 Apr 2022 | 57.40 | 57.55 | 55.37 | 55.40 | 55.40 | 1,264,500 |
25 Apr 2022 | 56.13 | 57.74 | 55.65 | 57.72 | 57.72 | 1,222,200 |
22 Apr 2022 | 56.98 | 57.54 | 56.25 | 56.32 | 56.32 | 927,100 |
21 Apr 2022 | 58.07 | 58.71 | 57.10 | 57.30 | 57.30 | 1,120,100 |
20 Apr 2022 | 57.61 | 58.36 | 57.31 | 57.69 | 57.69 | 753,800 |
19 Apr 2022 | 55.60 | 57.11 | 55.53 | 57.08 | 57.08 | 1,482,100 |
18 Apr 2022 | 55.76 | 56.47 | 55.55 | 55.84 | 55.84 | 794,700 |
14 Apr 2022 | 57.29 | 57.63 | 55.84 | 55.84 | 55.84 | 1,701,200 |
13 Apr 2022 | 56.15 | 57.47 | 56.06 | 57.26 | 57.26 | 941,000 |
12 Apr 2022 | 57.16 | 58.18 | 56.01 | 56.32 | 56.32 | 995,400 |
11 Apr 2022 | 57.63 | 58.38 | 57.12 | 57.17 | 57.17 | 813,000 |
08 Apr 2022 | 58.14 | 58.51 | 57.38 | 58.22 | 58.22 | 1,005,900 |
07 Apr 2022 | 58.30 | 58.69 | 57.16 | 58.16 | 58.16 | 781,500 |
06 Apr 2022 | 59.12 | 59.44 | 57.62 | 58.19 | 58.19 | 750,400 |
05 Apr 2022 | 61.40 | 61.67 | 59.27 | 59.85 | 59.85 | 1,037,100 |
04 Apr 2022 | 61.08 | 61.78 | 61.04 | 61.74 | 61.74 | 771,000 |
01 Apr 2022 | 61.00 | 61.74 | 60.60 | 61.04 | 61.04 | 1,379,600 |
31 Mar 2022 | 61.14 | 61.63 | 60.62 | 60.63 | 60.63 | 1,024,700 |
30 Mar 2022 | 61.90 | 61.90 | 60.92 | 61.36 | 61.36 | 941,700 |
29 Mar 2022 | 61.00 | 61.98 | 60.71 | 61.90 | 61.90 | 1,185,500 |
28 Mar 2022 | 60.05 | 60.69 | 59.85 | 60.62 | 60.62 | 669,700 |
25 Mar 2022 | 60.33 | 60.81 | 59.59 | 60.51 | 60.51 | 1,339,400 |
24 Mar 2022 | 58.88 | 60.71 | 58.50 | 60.34 | 60.34 | 1,207,500 |
23 Mar 2022 | 59.11 | 59.25 | 57.72 | 57.85 | 57.85 | 1,441,600 |
22 Mar 2022 | 59.66 | 60.20 | 59.20 | 59.60 | 59.60 | 1,129,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |