Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 68.48 | 72.51 | 66.42 | 72.35 | 72.35 | 614,931 |
09 Aug 2022 | 70.68 | 70.68 | 63.67 | 65.26 | 65.26 | 354,500 |
08 Aug 2022 | 69.22 | 74.64 | 68.73 | 71.51 | 71.51 | 370,200 |
05 Aug 2022 | 64.96 | 71.36 | 63.60 | 68.09 | 68.09 | 468,300 |
04 Aug 2022 | 59.04 | 67.99 | 58.61 | 65.06 | 65.06 | 1,085,300 |
03 Aug 2022 | 63.94 | 68.28 | 62.94 | 68.00 | 68.00 | 541,400 |
02 Aug 2022 | 63.40 | 66.31 | 63.07 | 63.15 | 63.15 | 468,500 |
01 Aug 2022 | 62.06 | 64.74 | 61.34 | 64.31 | 64.31 | 371,900 |
29 Jul 2022 | 63.30 | 63.88 | 60.94 | 63.03 | 63.03 | 720,900 |
28 Jul 2022 | 65.74 | 66.58 | 63.57 | 64.02 | 64.02 | 314,900 |
27 Jul 2022 | 64.92 | 67.51 | 63.50 | 65.74 | 65.74 | 277,800 |
26 Jul 2022 | 65.50 | 65.50 | 62.85 | 63.36 | 63.36 | 178,500 |
25 Jul 2022 | 67.30 | 67.30 | 65.25 | 66.13 | 66.13 | 164,500 |
22 Jul 2022 | 71.10 | 71.12 | 66.43 | 67.45 | 67.45 | 210,500 |
21 Jul 2022 | 69.88 | 72.10 | 69.71 | 71.59 | 71.59 | 262,000 |
20 Jul 2022 | 67.27 | 70.84 | 66.99 | 69.71 | 69.71 | 419,600 |
19 Jul 2022 | 64.35 | 66.44 | 64.11 | 66.30 | 66.30 | 206,200 |
18 Jul 2022 | 64.57 | 65.27 | 62.94 | 63.10 | 63.10 | 374,300 |
15 Jul 2022 | 63.64 | 63.64 | 60.92 | 63.11 | 63.11 | 240,000 |
14 Jul 2022 | 61.77 | 62.30 | 60.30 | 61.94 | 61.94 | 254,400 |
13 Jul 2022 | 61.17 | 63.31 | 59.68 | 62.38 | 62.38 | 222,300 |
12 Jul 2022 | 63.26 | 65.58 | 62.58 | 63.15 | 63.15 | 262,500 |
11 Jul 2022 | 66.14 | 66.41 | 62.73 | 63.79 | 63.79 | 318,800 |
08 Jul 2022 | 66.86 | 68.36 | 65.38 | 66.41 | 66.41 | 297,400 |
07 Jul 2022 | 65.06 | 67.93 | 64.50 | 67.84 | 67.84 | 311,000 |
06 Jul 2022 | 67.49 | 68.20 | 63.12 | 64.81 | 64.81 | 277,100 |
05 Jul 2022 | 60.00 | 67.54 | 59.25 | 67.53 | 67.53 | 567,400 |
01 Jul 2022 | 60.25 | 61.85 | 59.71 | 61.01 | 61.01 | 431,500 |
30 Jun 2022 | 59.58 | 61.08 | 58.61 | 60.26 | 60.26 | 381,500 |
29 Jun 2022 | 60.29 | 60.94 | 59.06 | 60.41 | 60.41 | 296,900 |
28 Jun 2022 | 63.13 | 64.33 | 60.42 | 60.75 | 60.75 | 378,100 |
27 Jun 2022 | 63.36 | 63.76 | 60.81 | 63.10 | 63.10 | 281,200 |
24 Jun 2022 | 62.71 | 64.31 | 61.97 | 63.26 | 63.26 | 442,500 |
23 Jun 2022 | 56.17 | 61.70 | 56.17 | 61.41 | 61.41 | 432,000 |
22 Jun 2022 | 53.52 | 56.50 | 53.49 | 55.85 | 55.85 | 362,700 |
21 Jun 2022 | 53.26 | 55.18 | 53.05 | 53.94 | 53.94 | 395,200 |
17 Jun 2022 | 52.60 | 54.74 | 51.67 | 52.06 | 52.06 | 592,700 |
16 Jun 2022 | 51.56 | 53.35 | 51.48 | 52.44 | 52.44 | 815,400 |
15 Jun 2022 | 52.47 | 54.87 | 51.69 | 53.07 | 53.07 | 494,000 |
14 Jun 2022 | 52.00 | 53.31 | 50.81 | 51.62 | 51.62 | 424,900 |
13 Jun 2022 | 52.33 | 53.56 | 50.86 | 51.86 | 51.86 | 567,300 |
10 Jun 2022 | 57.68 | 58.28 | 53.07 | 55.00 | 55.00 | 680,500 |
09 Jun 2022 | 65.27 | 65.99 | 58.58 | 59.78 | 59.78 | 743,300 |
08 Jun 2022 | 67.48 | 69.81 | 67.45 | 67.58 | 67.58 | 191,200 |
07 Jun 2022 | 67.27 | 69.67 | 66.32 | 68.14 | 68.14 | 358,700 |
06 Jun 2022 | 68.70 | 68.70 | 66.51 | 67.63 | 67.63 | 309,500 |
03 Jun 2022 | 68.18 | 69.57 | 66.70 | 67.28 | 67.28 | 336,500 |
02 Jun 2022 | 65.03 | 70.39 | 64.73 | 69.78 | 69.78 | 261,800 |
01 Jun 2022 | 67.34 | 68.07 | 64.79 | 65.22 | 65.22 | 269,300 |
31 May 2022 | 68.58 | 69.74 | 65.56 | 66.88 | 66.88 | 440,700 |
27 May 2022 | 65.07 | 69.04 | 65.01 | 68.96 | 68.96 | 477,000 |
26 May 2022 | 62.05 | 64.63 | 61.98 | 64.52 | 64.52 | 378,000 |
25 May 2022 | 59.25 | 63.64 | 59.03 | 63.20 | 63.20 | 310,800 |
24 May 2022 | 61.07 | 61.07 | 57.07 | 59.98 | 59.98 | 552,900 |
23 May 2022 | 63.91 | 65.89 | 61.56 | 62.76 | 62.76 | 535,900 |
20 May 2022 | 64.00 | 65.07 | 61.46 | 64.50 | 64.50 | 633,600 |
19 May 2022 | 63.01 | 65.68 | 61.52 | 62.81 | 62.81 | 474,600 |
18 May 2022 | 63.65 | 65.57 | 60.95 | 62.49 | 62.49 | 609,200 |
17 May 2022 | 65.81 | 67.81 | 64.00 | 66.21 | 66.21 | 356,200 |
16 May 2022 | 65.22 | 67.38 | 63.24 | 63.62 | 63.62 | 330,800 |
13 May 2022 | 62.69 | 67.37 | 62.59 | 66.15 | 66.15 | 789,000 |
12 May 2022 | 56.32 | 62.08 | 54.68 | 60.78 | 60.78 | 647,100 |
11 May 2022 | 60.35 | 63.00 | 56.95 | 57.13 | 57.13 | 679,600 |
10 May 2022 | 63.40 | 64.99 | 58.59 | 61.33 | 61.33 | 884,800 |
09 May 2022 | 63.00 | 64.14 | 60.71 | 61.68 | 61.68 | 668,400 |
06 May 2022 | 64.57 | 64.91 | 61.05 | 63.82 | 63.82 | 464,600 |
05 May 2022 | 69.26 | 69.61 | 63.73 | 65.58 | 65.58 | 496,500 |
04 May 2022 | 68.41 | 71.06 | 65.14 | 71.00 | 71.00 | 762,100 |
03 May 2022 | 68.40 | 70.91 | 65.81 | 68.30 | 68.30 | 571,600 |
02 May 2022 | 63.77 | 68.63 | 63.25 | 68.39 | 68.39 | 980,700 |
29 Apr 2022 | 63.00 | 76.98 | 62.47 | 63.62 | 63.62 | 1,445,700 |
28 Apr 2022 | 69.09 | 72.22 | 65.94 | 68.99 | 68.99 | 907,900 |
27 Apr 2022 | 70.90 | 72.57 | 68.10 | 68.89 | 68.89 | 613,600 |
26 Apr 2022 | 75.39 | 75.46 | 71.21 | 71.28 | 71.28 | 374,400 |
25 Apr 2022 | 71.92 | 77.51 | 70.77 | 76.56 | 76.56 | 438,200 |
22 Apr 2022 | 74.00 | 75.26 | 71.58 | 71.75 | 71.75 | 377,900 |
21 Apr 2022 | 82.93 | 83.50 | 73.11 | 74.23 | 74.23 | 535,200 |
20 Apr 2022 | 81.16 | 81.32 | 77.76 | 80.73 | 80.73 | 426,000 |
19 Apr 2022 | 78.78 | 85.00 | 77.64 | 81.20 | 81.20 | 372,500 |
18 Apr 2022 | 81.00 | 81.34 | 77.26 | 78.37 | 78.37 | 346,900 |
14 Apr 2022 | 86.42 | 89.43 | 80.87 | 81.07 | 81.07 | 270,800 |
13 Apr 2022 | 83.03 | 87.50 | 81.62 | 86.01 | 86.01 | 442,800 |
12 Apr 2022 | 87.44 | 89.20 | 82.97 | 83.20 | 83.20 | 285,900 |
11 Apr 2022 | 83.86 | 85.74 | 81.56 | 84.31 | 84.31 | 293,900 |
08 Apr 2022 | 88.54 | 88.54 | 84.67 | 84.96 | 84.96 | 315,500 |
07 Apr 2022 | 87.55 | 89.37 | 84.73 | 88.82 | 88.82 | 297,700 |
06 Apr 2022 | 91.23 | 91.23 | 85.92 | 87.80 | 87.80 | 316,800 |
05 Apr 2022 | 97.26 | 97.26 | 91.93 | 92.67 | 92.67 | 227,900 |
04 Apr 2022 | 91.95 | 96.82 | 91.84 | 95.52 | 95.52 | 253,000 |
01 Apr 2022 | 88.78 | 91.66 | 87.52 | 90.74 | 90.74 | 310,000 |
31 Mar 2022 | 89.55 | 92.49 | 88.84 | 89.12 | 89.12 | 288,700 |
30 Mar 2022 | 96.07 | 96.64 | 88.62 | 89.55 | 89.55 | 466,500 |
29 Mar 2022 | 93.73 | 99.01 | 93.73 | 97.97 | 97.97 | 435,300 |
28 Mar 2022 | 91.24 | 92.35 | 86.54 | 91.71 | 91.71 | 268,400 |
25 Mar 2022 | 93.61 | 93.61 | 86.86 | 89.02 | 89.02 | 315,300 |
24 Mar 2022 | 90.35 | 92.58 | 88.84 | 92.57 | 92.57 | 229,800 |
23 Mar 2022 | 88.98 | 94.84 | 87.01 | 90.25 | 90.25 | 346,600 |
22 Mar 2022 | 86.29 | 90.87 | 86.00 | 90.41 | 90.41 | 220,800 |
21 Mar 2022 | 89.00 | 90.09 | 85.50 | 86.68 | 86.68 | 272,900 |
18 Mar 2022 | 85.08 | 92.37 | 84.82 | 90.43 | 90.43 | 596,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |