Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 50.12 | 51.34 | 49.74 | 51.22 | 51.22 | 311,081 |
09 Aug 2022 | 50.82 | 51.16 | 49.98 | 50.24 | 50.24 | 378,968 |
08 Aug 2022 | 51.38 | 51.86 | 50.56 | 50.92 | 50.92 | 262,974 |
05 Aug 2022 | 50.76 | 51.36 | 50.64 | 50.84 | 50.84 | 316,136 |
04 Aug 2022 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
03 Aug 2022 | 48.38 | 49.99 | 48.15 | 49.89 | 49.89 | 465,266 |
02 Aug 2022 | 48.42 | 48.72 | 48.08 | 48.45 | 48.45 | 555,405 |
01 Aug 2022 | 48.85 | 49.16 | 48.40 | 48.72 | 48.72 | 553,379 |
29 Jul 2022 | 48.00 | 49.97 | 47.95 | 49.50 | 49.50 | 621,517 |
28 Jul 2022 | 47.97 | 48.27 | 46.55 | 47.87 | 47.87 | 756,541 |
27 Jul 2022 | 47.90 | 48.73 | 47.68 | 47.91 | 47.91 | 544,285 |
26 Jul 2022 | 47.30 | 48.05 | 47.09 | 47.23 | 47.23 | 545,476 |
25 Jul 2022 | 48.28 | 49.70 | 48.10 | 48.54 | 48.54 | 565,633 |
22 Jul 2022 | 48.22 | 48.81 | 47.61 | 48.55 | 48.55 | 461,583 |
21 Jul 2022 | 49.11 | 49.27 | 47.35 | 48.47 | 48.47 | 491,583 |
20 Jul 2022 | 49.81 | 50.12 | 48.04 | 48.92 | 48.92 | 611,615 |
19 Jul 2022 | 47.64 | 50.50 | 47.42 | 49.67 | 49.67 | 720,116 |
18 Jul 2022 | 47.47 | 48.08 | 47.29 | 47.77 | 47.77 | 409,587 |
15 Jul 2022 | 45.56 | 46.78 | 45.52 | 46.78 | 46.78 | 626,754 |
14 Jul 2022 | 45.95 | 46.36 | 45.07 | 45.48 | 45.48 | 387,916 |
13 Jul 2022 | 46.86 | 46.97 | 45.26 | 46.30 | 46.30 | 886,836 |
12 Jul 2022 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
11 Jul 2022 | 46.30 | 47.24 | 46.06 | 46.33 | 46.33 | 663,379 |
08 Jul 2022 | 44.67 | 47.75 | 44.60 | 47.33 | 47.33 | 988,516 |
07 Jul 2022 | 44.29 | 45.52 | 44.23 | 45.19 | 45.19 | 890,525 |
06 Jul 2022 | 43.86 | 44.36 | 43.40 | 43.74 | 43.74 | 967,709 |
05 Jul 2022 | 46.64 | 46.82 | 43.72 | 43.72 | 43.72 | 977,447 |
04 Jul 2022 | 46.26 | 46.55 | 45.79 | 46.40 | 46.40 | 607,404 |
01 Jul 2022 | 45.30 | 46.36 | 44.86 | 45.88 | 45.88 | 848,570 |
30 Jun 2022 | 46.35 | 46.47 | 44.42 | 45.84 | 45.84 | 1,151,628 |
29 Jun 2022 | 48.00 | 48.18 | 47.38 | 47.42 | 47.42 | 765,436 |
28 Jun 2022 | 48.86 | 49.63 | 48.60 | 48.70 | 48.70 | 656,465 |
27 Jun 2022 | 49.00 | 49.50 | 48.38 | 48.78 | 48.78 | 623,977 |
24 Jun 2022 | 48.12 | 48.86 | 47.19 | 48.49 | 48.49 | 731,785 |
23 Jun 2022 | 48.90 | 49.64 | 47.35 | 47.57 | 47.57 | 1,110,141 |
22 Jun 2022 | 48.76 | 49.43 | 47.94 | 49.07 | 49.07 | 813,932 |
21 Jun 2022 | 49.58 | 50.68 | 49.49 | 49.52 | 49.52 | 643,709 |
20 Jun 2022 | 50.12 | 50.12 | 47.98 | 49.30 | 49.30 | 856,222 |
17 Jun 2022 | 49.79 | 50.48 | 49.53 | 49.76 | 49.76 | 1,386,259 |
16 Jun 2022 | 50.84 | 50.94 | 49.20 | 49.76 | 49.76 | 815,242 |
15 Jun 2022 | 50.50 | 51.54 | 50.34 | 51.06 | 51.06 | 864,141 |
14 Jun 2022 | 50.64 | 51.08 | 49.68 | 49.68 | 49.68 | 863,401 |
13 Jun 2022 | 50.70 | 50.88 | 49.64 | 50.14 | 50.14 | 748,202 |
10 Jun 2022 | 52.90 | 53.32 | 51.38 | 51.44 | 51.44 | 840,838 |
09 Jun 2022 | 53.94 | 54.78 | 53.60 | 53.90 | 53.90 | 521,142 |
08 Jun 2022 | 54.28 | 54.44 | 53.94 | 54.22 | 54.22 | 375,337 |
07 Jun 2022 | 54.04 | 54.74 | 53.88 | 54.52 | 54.52 | 393,127 |
06 Jun 2022 | 54.38 | 54.66 | 54.08 | 54.46 | 54.46 | 261,776 |
03 Jun 2022 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
02 Jun 2022 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
01 Jun 2022 | 54.66 | 54.80 | 53.70 | 53.78 | 53.78 | 422,178 |
31 May 2022 | 54.14 | 54.38 | 53.28 | 54.10 | 54.10 | 1,103,682 |
30 May 2022 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
27 May 2022 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
26 May 2022 | 53.72 | 54.14 | 53.30 | 53.90 | 53.90 | 487,008 |
25 May 2022 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
24 May 2022 | 52.20 | 53.86 | 51.96 | 52.54 | 52.54 | 759,002 |
23 May 2022 | 52.36 | 52.80 | 51.92 | 52.62 | 52.62 | 373,661 |
20 May 2022 | 52.40 | 53.34 | 51.68 | 51.86 | 51.86 | 595,370 |
19 May 2022 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
18 May 2022 | 52.92 | 53.26 | 51.88 | 51.88 | 51.88 | 628,582 |
17 May 2022 | 52.48 | 53.54 | 52.06 | 52.56 | 52.56 | 798,918 |
16 May 2022 | 52.00 | 52.30 | 50.78 | 52.08 | 52.08 | 803,602 |
13 May 2022 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
12 May 2022 | 51.70 | 52.72 | 50.50 | 52.18 | 52.18 | 1,925,491 |
11 May 2022 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
10 May 2022 | 54.88 | 55.52 | 53.90 | 54.14 | 54.14 | 874,009 |
09 May 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
06 May 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
05 May 2022 | 56.66 | 56.72 | 53.98 | 54.18 | 54.18 | 581,892 |
04 May 2022 | 55.30 | 55.90 | 54.78 | 55.42 | 55.42 | 746,146 |
03 May 2022 | 54.88 | 55.72 | 54.68 | 55.22 | 55.22 | 792,728 |
02 May 2022 | 54.92 | 55.24 | 52.66 | 54.74 | 54.74 | 637,349 |
29 Apr 2022 | 54.78 | 55.70 | 54.68 | 55.26 | 55.26 | 899,149 |
28 Apr 2022 | 54.54 | 55.10 | 53.72 | 54.10 | 54.10 | 672,771 |
27 Apr 2022 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
26 Apr 2022 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
25 Apr 2022 | 52.78 | 54.52 | 52.50 | 53.96 | 53.96 | 940,781 |
22 Apr 2022 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 Apr 2022 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
20 Apr 2022 | 52.06 | 53.12 | 51.76 | 52.76 | 52.76 | 505,431 |
19 Apr 2022 | 51.02 | 52.24 | 50.70 | 51.70 | 51.70 | 636,484 |
14 Apr 2022 | 51.56 | 52.04 | 50.82 | 51.34 | 51.34 | 720,911 |
13 Apr 2022 | 50.64 | 51.44 | 49.76 | 51.40 | 51.40 | 639,386 |
12 Apr 2022 | 49.90 | 51.16 | 49.52 | 50.92 | 50.92 | 745,281 |
11 Apr 2022 | 50.20 | 51.28 | 49.83 | 51.00 | 51.00 | 943,479 |
08 Apr 2022 | 50.12 | 51.50 | 49.98 | 50.46 | 50.46 | 725,627 |
07 Apr 2022 | 49.63 | 50.02 | 48.80 | 49.33 | 49.33 | 924,251 |
06 Apr 2022 | 50.60 | 51.02 | 48.98 | 49.58 | 49.58 | 1,325,875 |
05 Apr 2022 | 52.12 | 52.32 | 50.46 | 50.66 | 50.66 | 900,334 |
04 Apr 2022 | 52.46 | 52.56 | 51.70 | 52.34 | 52.34 | 424,741 |
01 Apr 2022 | 51.84 | 53.04 | 51.56 | 52.10 | 52.10 | 647,082 |
31 Mar 2022 | 53.68 | 54.56 | 51.56 | 51.66 | 51.66 | 1,102,776 |
30 Mar 2022 | 55.50 | 55.54 | 53.06 | 53.44 | 53.44 | 932,651 |
29 Mar 2022 | 53.96 | 56.26 | 53.52 | 55.82 | 55.82 | 920,152 |
28 Mar 2022 | 52.40 | 53.96 | 52.34 | 53.22 | 53.22 | 781,800 |
25 Mar 2022 | 53.20 | 53.20 | 51.88 | 52.02 | 52.02 | 1,164,781 |
24 Mar 2022 | 55.40 | 55.40 | 53.06 | 53.12 | 53.12 | 1,354,129 |
23 Mar 2022 | 57.54 | 57.90 | 55.56 | 55.56 | 55.56 | 653,967 |
22 Mar 2022 | 56.62 | 57.68 | 56.34 | 57.34 | 57.34 | 452,246 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |