Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 45.92 | 46.00 | 43.18 | 44.50 | 44.50 | 46,283,372 |
18 Aug 2022 | - | - | - | - | - | - |
17 Aug 2022 | 50.03 | 51.38 | 47.37 | 47.59 | 47.59 | 35,007,534 |
16 Aug 2022 | 50.37 | 51.44 | 49.57 | 50.03 | 50.03 | 27,041,419 |
15 Aug 2022 | 51.86 | 53.18 | 49.44 | 50.45 | 50.45 | 35,061,285 |
14 Aug 2022 | 53.40 | 55.03 | 51.33 | 51.86 | 51.86 | 31,655,437 |
13 Aug 2022 | 54.71 | 55.84 | 53.23 | 53.39 | 53.39 | 30,376,191 |
12 Aug 2022 | 53.13 | 54.73 | 52.27 | 54.71 | 54.71 | 31,536,834 |
11 Aug 2022 | 55.03 | 56.62 | 52.85 | 53.13 | 53.13 | 46,953,758 |
10 Aug 2022 | 51.27 | 56.48 | 50.10 | 55.03 | 55.03 | 64,504,383 |
09 Aug 2022 | 54.80 | 55.68 | 50.65 | 51.27 | 51.27 | 40,065,641 |
08 Aug 2022 | 55.66 | 56.84 | 53.65 | 54.79 | 54.79 | 49,240,956 |
07 Aug 2022 | 53.55 | 56.36 | 53.06 | 55.66 | 55.66 | 49,202,828 |
06 Aug 2022 | 51.83 | 54.98 | 51.09 | 53.55 | 53.55 | 61,060,243 |
05 Aug 2022 | 48.15 | 52.99 | 48.16 | 51.81 | 51.81 | 49,871,439 |
04 Aug 2022 | 47.36 | 48.65 | 46.98 | 48.15 | 48.15 | 39,274,610 |
03 Aug 2022 | 45.99 | 48.41 | 45.07 | 47.36 | 47.36 | 38,719,685 |
02 Aug 2022 | 48.17 | 48.53 | 44.48 | 45.98 | 45.98 | 51,991,082 |
01 Aug 2022 | 46.99 | 49.11 | 46.12 | 48.19 | 48.19 | 59,133,965 |
31 Jul 2022 | 46.79 | 49.29 | 46.31 | 46.99 | 46.99 | 80,113,558 |
30 Jul 2022 | 45.75 | 48.88 | 45.67 | 46.79 | 46.79 | 82,831,927 |
29 Jul 2022 | 46.61 | 47.94 | 44.98 | 45.76 | 45.76 | 76,252,715 |
28 Jul 2022 | 45.15 | 47.18 | 44.11 | 46.60 | 46.60 | 58,826,382 |
27 Jul 2022 | 42.26 | 45.15 | 41.63 | 45.15 | 45.15 | 46,275,789 |
26 Jul 2022 | 41.66 | 42.28 | 40.75 | 42.28 | 42.28 | 30,075,747 |
25 Jul 2022 | 45.56 | 45.61 | 41.67 | 41.67 | 41.67 | 36,197,419 |
24 Jul 2022 | 45.59 | 46.69 | 45.26 | 45.56 | 45.56 | 26,620,745 |
23 Jul 2022 | 46.05 | 47.37 | 44.31 | 45.58 | 45.58 | 30,790,712 |
22 Jul 2022 | 46.89 | 49.43 | 45.55 | 46.10 | 46.10 | 42,141,441 |
21 Jul 2022 | 46.19 | 47.31 | 44.31 | 46.88 | 46.88 | 46,519,781 |
20 Jul 2022 | 50.65 | 51.83 | 45.65 | 46.20 | 46.20 | 67,903,098 |
19 Jul 2022 | 50.58 | 52.31 | 48.34 | 50.64 | 50.64 | 71,940,242 |
18 Jul 2022 | 48.51 | 52.84 | 48.12 | 50.66 | 50.66 | 59,424,907 |
17 Jul 2022 | 50.54 | 52.70 | 48.51 | 48.51 | 48.51 | 38,507,377 |
16 Jul 2022 | 50.28 | 50.84 | 48.08 | 50.54 | 50.54 | 42,056,771 |
15 Jul 2022 | 49.06 | 51.27 | 48.64 | 50.28 | 50.28 | 59,805,466 |
14 Jul 2022 | 44.20 | 50.07 | 43.90 | 49.04 | 49.04 | 77,331,189 |
13 Jul 2022 | 41.45 | 44.21 | 40.21 | 44.21 | 44.21 | 50,967,135 |
12 Jul 2022 | 42.31 | 42.81 | 41.40 | 41.46 | 41.46 | 38,567,980 |
11 Jul 2022 | 43.71 | 43.71 | 42.02 | 42.30 | 42.30 | 43,243,573 |
10 Jul 2022 | 46.87 | 46.88 | 43.20 | 43.72 | 43.72 | 29,977,802 |
09 Jul 2022 | 45.35 | 47.43 | 45.21 | 46.87 | 46.87 | 32,918,685 |
08 Jul 2022 | 46.69 | 47.48 | 44.42 | 45.39 | 45.39 | 39,635,094 |
07 Jul 2022 | 45.91 | 47.55 | 44.97 | 46.69 | 46.69 | 39,066,934 |
06 Jul 2022 | 45.40 | 46.49 | 44.70 | 45.89 | 45.89 | 33,179,092 |
05 Jul 2022 | 44.84 | 46.19 | 43.79 | 45.41 | 45.41 | 45,302,887 |
04 Jul 2022 | 42.22 | 44.98 | 41.51 | 44.86 | 44.86 | 37,649,743 |
03 Jul 2022 | 41.77 | 43.03 | 40.66 | 42.22 | 42.22 | 26,862,865 |
02 Jul 2022 | 42.04 | 42.50 | 40.45 | 41.77 | 41.77 | 24,962,101 |
01 Jul 2022 | 41.69 | 43.19 | 40.46 | 42.00 | 42.00 | 42,794,382 |
30 Jun 2022 | 41.41 | 41.57 | 38.24 | 41.57 | 41.57 | 45,882,115 |
29 Jun 2022 | 42.65 | 43.29 | 40.90 | 41.40 | 41.40 | 40,588,826 |
28 Jun 2022 | 45.73 | 46.66 | 42.43 | 42.64 | 42.64 | 42,537,024 |
27 Jun 2022 | 44.89 | 47.66 | 44.89 | 45.73 | 45.73 | 41,083,909 |
26 Jun 2022 | 50.33 | 51.10 | 44.76 | 44.90 | 44.90 | 45,246,221 |
25 Jun 2022 | 51.45 | 52.77 | 49.14 | 50.34 | 50.34 | 34,762,171 |
24 Jun 2022 | 49.45 | 52.44 | 49.44 | 51.44 | 51.44 | 51,029,364 |
23 Jun 2022 | 47.61 | 50.05 | 47.08 | 49.45 | 49.45 | 45,396,418 |
22 Jun 2022 | 47.63 | 50.54 | 46.63 | 47.61 | 47.61 | 58,542,689 |
21 Jun 2022 | 46.59 | 51.90 | 45.89 | 47.61 | 47.61 | 78,383,861 |
20 Jun 2022 | 43.27 | 47.74 | 41.87 | 46.59 | 46.59 | 78,025,831 |
19 Jun 2022 | 37.36 | 44.22 | 35.48 | 43.26 | 43.26 | 61,818,248 |
18 Jun 2022 | 42.94 | 43.73 | 35.37 | 37.38 | 37.38 | 64,395,006 |
17 Jun 2022 | 40.82 | 45.12 | 40.77 | 42.94 | 42.94 | 53,976,540 |
16 Jun 2022 | 46.26 | 47.23 | 40.61 | 40.78 | 40.78 | 94,827,921 |
15 Jun 2022 | 38.42 | 47.23 | 34.34 | 46.30 | 46.30 | 118,009,162 |
14 Jun 2022 | 34.28 | 38.97 | 32.31 | 38.44 | 38.44 | 87,441,838 |
13 Jun 2022 | 36.62 | 36.99 | 31.61 | 34.28 | 34.28 | 139,529,079 |
12 Jun 2022 | 40.99 | 42.03 | 34.81 | 36.63 | 36.63 | 113,712,628 |
11 Jun 2022 | 46.02 | 46.56 | 40.34 | 40.98 | 40.98 | 74,334,175 |
10 Jun 2022 | 49.46 | 50.17 | 45.36 | 46.03 | 46.03 | 68,149,002 |
09 Jun 2022 | 52.01 | 52.01 | 48.94 | 49.47 | 49.47 | 187,278,759 |
08 Jun 2022 | 53.01 | 54.31 | 51.99 | 52.01 | 52.01 | 47,239,356 |
07 Jun 2022 | 55.50 | 55.27 | 52.20 | 53.01 | 53.01 | 62,833,806 |
06 Jun 2022 | 58.67 | 59.21 | 51.76 | 55.51 | 55.51 | 177,591,986 |
05 Jun 2022 | 61.59 | 62.04 | 58.34 | 58.64 | 58.64 | 42,528,337 |
04 Jun 2022 | 62.01 | 62.36 | 60.51 | 61.59 | 61.59 | 24,008,603 |
03 Jun 2022 | 62.02 | 62.76 | 60.28 | 62.01 | 62.01 | 36,044,850 |
02 Jun 2022 | 60.58 | 65.09 | 59.74 | 62.03 | 62.03 | 59,314,419 |
01 Jun 2022 | 64.49 | 66.04 | 60.28 | 60.59 | 60.59 | 72,615,382 |
31 May 2022 | 68.24 | 68.61 | 63.76 | 64.46 | 64.46 | 56,656,327 |
30 May 2022 | 65.13 | 69.24 | 64.08 | 68.07 | 68.07 | 82,100,360 |
29 May 2022 | 55.57 | 65.16 | 54.67 | 65.13 | 65.13 | 55,543,769 |
28 May 2022 | 53.33 | 55.20 | 53.22 | 54.22 | 54.22 | 90,969,360 |
27 May 2022 | 57.73 | 58.30 | 52.40 | 53.34 | 53.34 | 92,164,410 |
26 May 2022 | 69.47 | 69.77 | 57.78 | 57.78 | 57.78 | 75,705,191 |
25 May 2022 | 72.35 | 72.52 | 69.72 | 69.42 | 69.42 | 34,971,374 |
24 May 2022 | 72.22 | 73.16 | 71.20 | 72.35 | 72.35 | 41,141,476 |
23 May 2022 | 73.80 | 75.25 | 71.87 | 72.21 | 72.21 | 46,013,115 |
22 May 2022 | 73.41 | 74.65 | 72.50 | 73.89 | 73.89 | 29,372,736 |
21 May 2022 | 71.26 | 73.87 | 70.51 | 73.39 | 73.39 | 27,024,706 |
20 May 2022 | 73.83 | 74.85 | 69.49 | 71.29 | 71.29 | 49,311,806 |
19 May 2022 | 73.86 | 75.50 | 71.07 | 73.82 | 73.82 | 52,195,786 |
18 May 2022 | 80.25 | 80.93 | 73.66 | 73.80 | 73.80 | 56,843,268 |
17 May 2022 | 76.41 | 82.93 | 76.10 | 80.25 | 80.25 | 65,184,971 |
16 May 2022 | 78.12 | 78.12 | 72.27 | 76.47 | 76.47 | 56,819,478 |
15 May 2022 | 72.24 | 78.29 | 69.96 | 78.15 | 78.15 | 50,871,613 |
14 May 2022 | 71.54 | 72.28 | 68.96 | 72.26 | 72.26 | 53,689,762 |
13 May 2022 | 63.76 | 75.98 | 63.27 | 71.54 | 71.54 | 112,960,428 |
12 May 2022 | 69.13 | 70.90 | 59.44 | 63.78 | 63.78 | 147,178,286 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |