Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 56.30 | 57.44 | 56.30 | 57.41 | 57.41 | 4,318,100 |
11 Aug 2022 | 55.62 | 56.47 | 55.62 | 56.33 | 56.33 | 3,986,300 |
10 Aug 2022 | 54.30 | 55.05 | 54.30 | 54.92 | 54.92 | 4,742,200 |
09 Aug 2022 | 52.81 | 53.77 | 52.45 | 53.55 | 53.55 | 4,988,400 |
08 Aug 2022 | 52.40 | 52.89 | 52.10 | 52.27 | 52.27 | 4,623,400 |
05 Aug 2022 | 51.07 | 51.97 | 50.92 | 51.83 | 51.83 | 3,357,700 |
04 Aug 2022 | 51.45 | 51.86 | 51.06 | 51.12 | 51.12 | 3,422,500 |
03 Aug 2022 | 51.10 | 51.74 | 50.73 | 51.58 | 51.58 | 3,495,300 |
02 Aug 2022 | 50.96 | 51.67 | 50.64 | 50.71 | 50.71 | 4,977,000 |
01 Aug 2022 | 51.25 | 51.61 | 50.82 | 51.04 | 51.04 | 4,589,600 |
29 July 2022 | 50.65 | 51.95 | 50.65 | 51.77 | 51.77 | 6,882,500 |
28 July 2022 | 52.52 | 52.73 | 50.19 | 50.49 | 50.49 | 8,878,600 |
27 July 2022 | 52.11 | 52.80 | 51.62 | 52.52 | 52.52 | 2,676,400 |
26 July 2022 | 51.77 | 52.41 | 51.33 | 51.73 | 51.73 | 2,729,300 |
25 July 2022 | 51.77 | 52.43 | 51.38 | 52.05 | 52.05 | 3,390,300 |
22 July 2022 | 51.74 | 52.37 | 50.85 | 51.33 | 51.33 | 3,051,700 |
21 July 2022 | 51.28 | 51.65 | 50.72 | 51.63 | 51.63 | 2,740,500 |
20 July 2022 | 51.39 | 51.91 | 51.02 | 51.52 | 51.52 | 3,556,200 |
19 July 2022 | 50.74 | 52.10 | 50.71 | 51.74 | 51.74 | 3,350,000 |
18 July 2022 | 50.64 | 51.39 | 49.66 | 49.89 | 49.89 | 3,431,000 |
15 July 2022 | 49.33 | 50.53 | 48.75 | 50.08 | 50.08 | 4,393,000 |
14 July 2022 | 49.09 | 49.46 | 48.40 | 48.42 | 48.42 | 5,263,800 |
13 July 2022 | 50.45 | 51.04 | 49.98 | 50.66 | 50.66 | 4,195,400 |
12 July 2022 | 50.99 | 52.16 | 50.99 | 51.12 | 51.12 | 3,686,500 |
11 July 2022 | 51.00 | 51.87 | 50.95 | 51.45 | 51.45 | 3,566,500 |
08 July 2022 | 52.03 | 52.39 | 51.36 | 51.47 | 51.47 | 2,751,900 |
07 July 2022 | 51.79 | 52.37 | 51.68 | 51.79 | 51.79 | 4,695,300 |
06 July 2022 | 50.69 | 51.34 | 50.22 | 50.98 | 50.98 | 3,714,700 |
05 July 2022 | 50.71 | 51.13 | 49.65 | 51.13 | 51.13 | 4,265,900 |
01 July 2022 | 51.10 | 52.16 | 50.74 | 52.02 | 52.02 | 3,363,500 |
30 June 2022 | 50.02 | 51.50 | 49.46 | 51.13 | 51.13 | 4,068,700 |
29 June 2022 | 52.16 | 52.25 | 50.73 | 50.80 | 50.80 | 4,804,700 |
28 June 2022 | 52.69 | 53.41 | 51.77 | 51.81 | 51.81 | 3,495,500 |
27 June 2022 | 52.62 | 53.09 | 51.50 | 51.92 | 51.92 | 4,527,500 |
24 June 2022 | 50.13 | 52.92 | 50.02 | 52.77 | 52.77 | 7,883,300 |
23 June 2022 | 51.20 | 51.50 | 49.38 | 49.60 | 49.60 | 6,695,000 |
22 June 2022 | 51.09 | 52.33 | 51.02 | 51.38 | 51.38 | 5,491,100 |
21 June 2022 | 52.99 | 53.12 | 51.69 | 52.15 | 52.15 | 4,745,100 |
17 June 2022 | 50.10 | 51.70 | 49.99 | 51.46 | 51.46 | 17,311,400 |
16 June 2022 | 50.87 | 50.95 | 49.08 | 49.97 | 49.97 | 7,600,300 |
15 June 2022 | 52.52 | 52.91 | 51.04 | 52.05 | 52.05 | 6,844,700 |
14 June 2022 | 52.07 | 53.00 | 51.61 | 52.02 | 52.02 | 5,894,300 |
13 June 2022 | 52.46 | 53.04 | 51.21 | 51.63 | 51.63 | 6,091,700 |
10 June 2022 | 54.29 | 54.72 | 53.41 | 53.43 | 53.43 | 7,237,800 |
09 June 2022 | 57.74 | 57.74 | 55.87 | 55.88 | 55.88 | 6,573,800 |
08 June 2022 | 58.97 | 59.22 | 57.54 | 57.74 | 57.74 | 3,908,000 |
07 June 2022 | 58.57 | 59.71 | 58.06 | 59.41 | 59.41 | 4,555,900 |
06 June 2022 | 57.81 | 59.37 | 57.40 | 58.99 | 58.99 | 4,094,300 |
03 June 2022 | 57.76 | 58.24 | 57.09 | 57.29 | 57.29 | 4,809,200 |
02 June 2022 | 57.92 | 58.20 | 57.11 | 58.17 | 58.17 | 3,987,500 |
01 June 2022 | 58.94 | 59.18 | 57.09 | 57.84 | 57.84 | 6,103,000 |
31 May 2022 | 58.65 | 59.76 | 58.17 | 58.68 | 58.68 | 5,639,200 |
27 May 2022 | 57.85 | 59.00 | 57.63 | 59.00 | 59.00 | 3,891,100 |
26 May 2022 | 57.58 | 58.16 | 57.12 | 57.73 | 57.73 | 6,122,600 |
25 May 2022 | 56.32 | 57.63 | 56.17 | 56.67 | 56.67 | 5,805,900 |
24 May 2022 | 56.69 | 56.81 | 54.70 | 56.51 | 56.51 | 5,889,400 |
23 May 2022 | 56.56 | 57.55 | 56.08 | 56.93 | 56.93 | 7,948,900 |
20 May 2022 | 58.14 | 58.53 | 53.83 | 55.62 | 55.62 | 8,977,100 |
19 May 2022 | 57.50 | 58.85 | 57.45 | 57.90 | 57.90 | 4,576,300 |
18 May 2022 | 59.73 | 60.14 | 58.08 | 58.30 | 58.30 | 5,678,800 |
17 May 2022 | 59.90 | 60.50 | 59.50 | 60.28 | 60.28 | 3,910,900 |
16 May 2022 | 58.67 | 59.17 | 57.87 | 58.64 | 58.64 | 4,838,900 |
13 May 2022 | 59.02 | 59.55 | 58.21 | 58.56 | 58.56 | 6,119,400 |
12 May 2022 | 58.41 | 59.04 | 57.24 | 58.41 | 58.41 | 4,914,400 |
11 May 2022 | 58.73 | 60.77 | 58.51 | 58.61 | 58.61 | 4,809,500 |
10 May 2022 | 60.23 | 61.45 | 57.62 | 58.69 | 58.69 | 6,476,600 |
09 May 2022 | 61.61 | 62.33 | 59.26 | 59.61 | 59.61 | 6,605,600 |
06 May 2022 | 62.11 | 62.52 | 61.19 | 62.23 | 62.23 | 5,885,500 |
05 May 2022 | 62.93 | 63.72 | 61.44 | 62.12 | 62.12 | 6,021,000 |
04 May 2022 | 60.08 | 64.05 | 59.80 | 63.94 | 63.94 | 7,814,600 |
03 May 2022 | 59.56 | 60.29 | 58.33 | 59.53 | 59.53 | 8,013,100 |
02 May 2022 | 58.97 | 59.45 | 57.67 | 59.06 | 59.06 | 4,276,900 |
29 Apr 2022 | 59.74 | 60.13 | 58.33 | 58.51 | 58.51 | 5,789,500 |
28 Apr 2022 | 59.77 | 60.45 | 58.49 | 60.04 | 60.04 | 4,623,700 |
27 Apr 2022 | 57.87 | 59.49 | 57.46 | 59.12 | 59.12 | 4,989,600 |
26 Apr 2022 | 58.84 | 59.63 | 57.62 | 57.66 | 57.66 | 4,261,100 |
25 Apr 2022 | 60.01 | 60.01 | 57.90 | 59.68 | 59.68 | 6,587,500 |
22 Apr 2022 | 63.00 | 63.00 | 60.34 | 60.44 | 60.44 | 4,865,200 |
21 Apr 2022 | 65.05 | 65.73 | 63.04 | 63.13 | 63.13 | 4,244,300 |
20 Apr 2022 | 63.95 | 65.16 | 63.94 | 64.41 | 64.41 | 3,432,500 |
19 Apr 2022 | 64.14 | 64.63 | 63.19 | 63.61 | 63.61 | 5,089,100 |
18 Apr 2022 | 62.71 | 64.11 | 62.71 | 63.90 | 63.90 | 2,088,700 |
14 Apr 2022 | 62.92 | 63.92 | 62.80 | 63.03 | 63.03 | 4,399,900 |
13 Apr 2022 | 62.21 | 63.05 | 61.80 | 62.98 | 62.98 | 3,386,400 |
12 Apr 2022 | 62.83 | 63.62 | 62.16 | 62.45 | 62.45 | 3,518,300 |
11 Apr 2022 | 63.14 | 64.29 | 62.47 | 62.58 | 62.58 | 3,398,200 |
08 Apr 2022 | 62.30 | 63.47 | 61.99 | 63.14 | 63.14 | 3,140,900 |
07 Apr 2022 | 61.55 | 61.97 | 60.68 | 61.66 | 61.66 | 3,506,800 |
06 Apr 2022 | 62.31 | 63.04 | 61.67 | 61.81 | 61.81 | 3,528,000 |
05 Apr 2022 | 62.34 | 63.46 | 62.34 | 62.45 | 62.45 | 2,906,300 |
04 Apr 2022 | 63.44 | 63.66 | 62.22 | 62.54 | 62.54 | 2,960,800 |
01 Apr 2022 | 63.32 | 64.13 | 63.05 | 63.79 | 63.79 | 3,802,800 |
31 Mar 2022 | 63.24 | 64.12 | 62.77 | 62.77 | 62.77 | 4,589,800 |
30 Mar 2022 | 63.02 | 64.07 | 63.02 | 63.49 | 63.49 | 4,424,500 |
29 Mar 2022 | 64.58 | 64.90 | 62.48 | 63.05 | 63.05 | 4,393,200 |
28 Mar 2022 | 63.95 | 64.16 | 63.33 | 63.73 | 63.73 | 3,486,500 |
25 Mar 2022 | 63.25 | 64.53 | 63.17 | 64.48 | 64.48 | 3,712,200 |
24 Mar 2022 | 62.25 | 63.30 | 61.98 | 63.16 | 63.16 | 3,185,800 |
23 Mar 2022 | 62.35 | 62.89 | 61.82 | 61.85 | 61.85 | 3,071,200 |
22 Mar 2022 | 62.39 | 63.77 | 62.35 | 62.68 | 62.68 | 4,486,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |