Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 44.33 | 44.82 | 44.22 | 44.31 | 44.31 | 27,104 |
10 Aug 2022 | 44.05 | 44.34 | 43.97 | 44.33 | 44.33 | 25,500 |
09 Aug 2022 | 44.65 | 45.07 | 44.63 | 44.73 | 44.73 | 49,500 |
08 Aug 2022 | 45.31 | 45.41 | 44.90 | 45.29 | 45.29 | 24,800 |
05 Aug 2022 | 45.04 | 45.29 | 44.92 | 45.08 | 45.08 | 24,300 |
04 Aug 2022 | 45.52 | 45.65 | 45.28 | 45.38 | 45.38 | 20,700 |
03 Aug 2022 | 44.25 | 44.76 | 44.25 | 44.76 | 44.76 | 25,600 |
02 Aug 2022 | 44.50 | 45.16 | 44.24 | 44.82 | 44.82 | 52,600 |
01 Aug 2022 | 45.50 | 45.87 | 45.36 | 45.56 | 45.56 | 36,200 |
29 Jul 2022 | 46.00 | 46.00 | 45.23 | 45.71 | 45.71 | 27,100 |
28 Jul 2022 | 46.87 | 46.87 | 46.34 | 46.78 | 46.78 | 18,900 |
27 Jul 2022 | 46.83 | 47.38 | 46.72 | 47.28 | 47.28 | 17,200 |
26 Jul 2022 | 46.65 | 46.74 | 46.31 | 46.38 | 46.38 | 39,200 |
25 Jul 2022 | 45.34 | 45.52 | 45.12 | 45.36 | 45.36 | 31,200 |
22 Jul 2022 | 44.81 | 45.01 | 44.25 | 44.57 | 44.57 | 18,500 |
21 Jul 2022 | 45.06 | 45.33 | 44.86 | 45.33 | 45.33 | 30,000 |
20 Jul 2022 | 45.50 | 45.83 | 44.89 | 45.23 | 45.23 | 42,700 |
19 Jul 2022 | 44.91 | 45.46 | 44.91 | 45.46 | 45.46 | 46,800 |
18 Jul 2022 | 45.03 | 45.66 | 45.00 | 45.05 | 45.05 | 218,100 |
15 Jul 2022 | 44.86 | 45.00 | 44.44 | 45.00 | 45.00 | 36,400 |
14 Jul 2022 | 45.60 | 45.74 | 45.35 | 45.57 | 45.57 | 20,800 |
13 Jul 2022 | 45.49 | 46.21 | 45.49 | 45.87 | 45.87 | 86,100 |
12 Jul 2022 | 46.67 | 46.95 | 45.95 | 46.10 | 46.10 | 170,100 |
11 Jul 2022 | 46.55 | 46.70 | 46.09 | 46.27 | 46.27 | 29,800 |
08 Jul 2022 | 47.00 | 47.97 | 47.00 | 47.92 | 47.92 | 54,400 |
07 Jul 2022 | 48.00 | 48.00 | 47.28 | 47.45 | 47.45 | 113,600 |
06 Jul 2022 | 46.65 | 47.13 | 46.42 | 46.83 | 46.83 | 101,100 |
05 Jul 2022 | 47.29 | 47.29 | 46.20 | 46.94 | 46.94 | 40,300 |
01 Jul 2022 | 49.39 | 49.58 | 48.98 | 49.39 | 49.39 | 19,800 |
30 Jun 2022 | 48.81 | 49.54 | 48.76 | 49.36 | 49.36 | 18,900 |
29 Jun 2022 | 48.94 | 49.09 | 48.68 | 48.86 | 48.86 | 74,000 |
28 Jun 2022 | 50.60 | 50.63 | 49.93 | 50.06 | 50.06 | 66,400 |
27 Jun 2022 | 50.70 | 50.92 | 50.36 | 50.67 | 50.67 | 36,100 |
24 Jun 2022 | 47.87 | 47.94 | 47.67 | 47.82 | 47.82 | 26,200 |
23 Jun 2022 | 45.89 | 46.28 | 45.50 | 46.00 | 46.00 | 26,500 |
22 Jun 2022 | 46.08 | 46.48 | 46.00 | 46.19 | 46.19 | 46,700 |
21 Jun 2022 | 45.90 | 46.70 | 45.90 | 46.50 | 46.50 | 55,200 |
17 Jun 2022 | 45.13 | 46.66 | 45.05 | 45.26 | 45.26 | 58,700 |
16 Jun 2022 | 44.50 | 44.56 | 43.73 | 44.00 | 44.00 | 40,200 |
15 Jun 2022 | 44.92 | 45.32 | 44.60 | 45.30 | 45.30 | 100,000 |
14 Jun 2022 | 42.81 | 43.44 | 42.80 | 43.41 | 43.41 | 133,000 |
13 Jun 2022 | 43.00 | 43.36 | 42.56 | 42.65 | 42.65 | 89,000 |
10 Jun 2022 | 44.84 | 44.84 | 43.90 | 44.29 | 44.29 | 476,300 |
09 Jun 2022 | 45.50 | 45.50 | 44.31 | 44.38 | 44.38 | 268,300 |
08 Jun 2022 | 46.00 | 46.32 | 45.74 | 46.15 | 46.15 | 699,500 |
07 Jun 2022 | 44.81 | 45.31 | 44.50 | 45.22 | 45.22 | 83,400 |
06 Jun 2022 | 44.69 | 44.85 | 44.13 | 44.31 | 44.31 | 68,600 |
03 Jun 2022 | 44.13 | 44.38 | 43.75 | 44.02 | 44.02 | 28,200 |
02 Jun 2022 | 43.45 | 44.33 | 43.45 | 44.27 | 44.27 | 53,900 |
01 Jun 2022 | 43.80 | 44.01 | 43.13 | 43.20 | 43.20 | 58,200 |
31 May 2022 | 42.80 | 43.49 | 42.80 | 42.80 | 42.80 | 99,800 |
27 May 2022 | 42.15 | 42.52 | 41.94 | 42.25 | 42.25 | 275,700 |
26 May 2022 | 41.46 | 42.58 | 41.46 | 42.32 | 42.32 | 112,600 |
25 May 2022 | 41.43 | 41.62 | 41.06 | 41.36 | 41.36 | 59,900 |
24 May 2022 | 41.68 | 41.68 | 40.96 | 41.53 | 41.53 | 248,500 |
23 May 2022 | 42.23 | 42.64 | 42.03 | 42.38 | 42.38 | 52,100 |
20 May 2022 | 42.80 | 42.92 | 41.93 | 42.47 | 42.47 | 55,200 |
19 May 2022 | 42.53 | 43.05 | 42.29 | 42.99 | 42.99 | 52,900 |
18 May 2022 | 43.40 | 43.45 | 42.52 | 42.67 | 42.67 | 133,700 |
17 May 2022 | 43.80 | 43.80 | 43.15 | 43.71 | 43.71 | 88,600 |
16 May 2022 | 42.23 | 42.23 | 41.64 | 41.96 | 41.96 | 80,600 |
13 May 2022 | 42.74 | 42.74 | 40.90 | 42.21 | 42.21 | 80,400 |
12 May 2022 | 41.12 | 41.48 | 40.63 | 41.06 | 41.06 | 106,000 |
11 May 2022 | 41.65 | 41.65 | 40.85 | 40.95 | 40.95 | 103,700 |
10 May 2022 | 41.48 | 41.57 | 40.76 | 41.38 | 41.38 | 138,900 |
09 May 2022 | 40.78 | 41.08 | 40.43 | 40.66 | 40.66 | 106,500 |
06 May 2022 | 41.30 | 41.91 | 41.14 | 41.49 | 41.49 | 142,200 |
05 May 2022 | 43.21 | 43.21 | 42.12 | 42.58 | 42.58 | 81,200 |
04 May 2022 | 43.01 | 43.82 | 42.76 | 43.75 | 43.75 | 58,400 |
03 May 2022 | 43.50 | 43.86 | 43.40 | 43.66 | 43.66 | 151,800 |
02 May 2022 | 41.25 | 42.77 | 41.25 | 42.23 | 42.23 | 105,400 |
29 Apr 2022 | 43.50 | 43.62 | 42.44 | 42.60 | 42.60 | 51,500 |
28 Apr 2022 | 41.35 | 41.66 | 40.93 | 41.49 | 41.49 | 137,000 |
27 Apr 2022 | 41.17 | 41.48 | 40.88 | 41.28 | 41.28 | 124,000 |
26 Apr 2022 | 40.84 | 40.85 | 40.29 | 40.29 | 40.29 | 113,100 |
25 Apr 2022 | 40.69 | 41.81 | 40.69 | 41.66 | 41.66 | 67,000 |
22 Apr 2022 | 42.40 | 43.09 | 42.11 | 42.55 | 42.55 | 54,900 |
21 Apr 2022 | 39.86 | 41.12 | 39.86 | 40.28 | 40.28 | 104,600 |
20 Apr 2022 | 41.60 | 42.00 | 41.00 | 41.00 | 41.00 | 225,000 |
19 Apr 2022 | 41.38 | 42.45 | 41.38 | 42.40 | 42.40 | 133,700 |
18 Apr 2022 | 43.04 | 43.96 | 42.63 | 43.34 | 43.34 | 63,600 |
14 Apr 2022 | 43.16 | 43.50 | 43.16 | 43.16 | 43.16 | 37,700 |
13 Apr 2022 | 43.24 | 43.75 | 43.18 | 43.67 | 43.67 | 102,400 |
12 Apr 2022 | 42.97 | 44.33 | 42.97 | 43.53 | 43.53 | 111,500 |
11 Apr 2022 | 44.28 | 44.41 | 44.00 | 44.00 | 44.00 | 79,500 |
08 Apr 2022 | 44.86 | 45.78 | 44.86 | 45.26 | 45.26 | 67,600 |
07 Apr 2022 | 44.82 | 45.37 | 44.71 | 45.00 | 45.00 | 55,900 |
06 Apr 2022 | 45.57 | 45.86 | 45.13 | 45.16 | 45.16 | 56,300 |
05 Apr 2022 | 47.25 | 47.40 | 46.55 | 46.89 | 46.89 | 63,200 |
04 Apr 2022 | 47.55 | 47.91 | 47.24 | 47.53 | 47.53 | 51,900 |
01 Apr 2022 | 47.10 | 47.39 | 46.76 | 46.95 | 46.95 | 31,800 |
31 Mar 2022 | 47.50 | 47.50 | 46.40 | 46.40 | 46.40 | 41,500 |
30 Mar 2022 | 48.01 | 48.59 | 47.72 | 47.72 | 47.72 | 34,700 |
29 Mar 2022 | 48.31 | 48.40 | 47.70 | 47.78 | 47.78 | 77,900 |
28 Mar 2022 | 47.89 | 48.15 | 47.55 | 47.71 | 47.71 | 71,700 |
25 Mar 2022 | 48.75 | 48.75 | 47.15 | 48.22 | 48.22 | 34,000 |
24 Mar 2022 | 49.04 | 49.04 | 48.36 | 48.75 | 48.75 | 50,300 |
23 Mar 2022 | 48.65 | 49.04 | 48.00 | 48.36 | 48.36 | 42,400 |
22 Mar 2022 | 48.25 | 49.04 | 48.25 | 48.65 | 48.65 | 64,100 |
21 Mar 2022 | 47.94 | 48.48 | 47.79 | 48.24 | 48.24 | 81,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |