Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 60.90 | 61.51 | 58.59 | 60.27 | 60.27 | 3,534,500 |
04 Aug 2022 | 61.30 | 63.24 | 60.01 | 61.93 | 61.93 | 3,327,200 |
03 Aug 2022 | 59.09 | 62.58 | 58.69 | 61.11 | 61.11 | 4,350,000 |
02 Aug 2022 | 53.25 | 59.20 | 53.06 | 57.46 | 57.46 | 4,488,800 |
01 Aug 2022 | 53.77 | 56.28 | 52.81 | 53.92 | 53.92 | 3,475,700 |
29 July 2022 | 57.00 | 58.28 | 54.13 | 54.51 | 54.51 | 3,874,000 |
28 July 2022 | 55.84 | 57.20 | 52.12 | 57.11 | 57.11 | 4,114,300 |
27 July 2022 | 56.84 | 56.84 | 53.60 | 56.41 | 56.41 | 4,388,600 |
26 July 2022 | 55.40 | 58.73 | 54.14 | 56.55 | 56.55 | 4,856,700 |
25 July 2022 | 54.10 | 56.23 | 53.09 | 55.51 | 55.51 | 3,800,000 |
22 July 2022 | 59.17 | 59.92 | 54.24 | 54.85 | 54.85 | 4,508,200 |
21 July 2022 | 59.25 | 61.67 | 58.00 | 58.95 | 58.95 | 5,642,900 |
20 July 2022 | 57.91 | 64.50 | 57.30 | 59.57 | 59.57 | 11,565,500 |
19 July 2022 | 52.72 | 59.70 | 51.88 | 58.00 | 58.00 | 13,730,500 |
18 July 2022 | 55.80 | 56.70 | 51.27 | 51.97 | 51.97 | 7,140,200 |
15 July 2022 | 52.05 | 54.83 | 47.68 | 54.43 | 54.43 | 13,702,100 |
14 July 2022 | 66.86 | 68.44 | 50.05 | 51.62 | 51.62 | 30,053,300 |
13 July 2022 | 68.50 | 73.64 | 67.50 | 69.95 | 69.95 | 7,544,000 |
12 July 2022 | 64.21 | 71.97 | 63.41 | 69.76 | 69.76 | 8,672,800 |
11 July 2022 | 74.08 | 75.33 | 66.94 | 67.15 | 67.15 | 8,716,900 |
08 July 2022 | 72.03 | 76.77 | 70.64 | 76.12 | 76.12 | 8,727,900 |
07 July 2022 | 62.81 | 73.56 | 62.54 | 73.14 | 73.14 | 9,831,600 |
06 July 2022 | 64.28 | 66.30 | 61.79 | 63.54 | 63.54 | 5,871,700 |
05 July 2022 | 56.76 | 64.59 | 55.70 | 64.29 | 64.29 | 7,166,200 |
01 July 2022 | 52.13 | 57.56 | 50.88 | 57.15 | 57.15 | 6,409,000 |
30 June 2022 | 51.77 | 52.98 | 49.29 | 51.43 | 51.43 | 3,556,900 |
29 June 2022 | 49.90 | 53.12 | 48.90 | 51.85 | 51.85 | 4,113,200 |
28 June 2022 | 52.56 | 54.88 | 50.25 | 51.06 | 51.06 | 4,821,300 |
27 June 2022 | 51.91 | 55.47 | 50.16 | 53.82 | 53.82 | 5,341,700 |
24 June 2022 | 51.78 | 52.04 | 48.51 | 51.67 | 51.67 | 4,847,100 |
23 June 2022 | 45.48 | 51.90 | 44.76 | 51.81 | 51.81 | 6,373,800 |
22 June 2022 | 39.73 | 46.61 | 39.38 | 45.48 | 45.48 | 6,726,700 |
21 June 2022 | 41.00 | 43.45 | 40.56 | 41.37 | 41.37 | 4,214,200 |
17 June 2022 | 37.74 | 41.31 | 37.67 | 40.24 | 40.24 | 7,617,700 |
16 June 2022 | 39.87 | 40.30 | 36.06 | 37.66 | 37.66 | 5,006,000 |
15 June 2022 | 37.60 | 42.10 | 37.50 | 41.23 | 41.23 | 5,713,600 |
14 June 2022 | 36.75 | 39.50 | 35.33 | 38.71 | 38.71 | 5,686,900 |
13 June 2022 | 38.90 | 40.20 | 34.88 | 36.28 | 36.28 | 7,303,200 |
10 June 2022 | 41.35 | 42.95 | 39.01 | 40.62 | 40.62 | 9,747,800 |
09 June 2022 | 48.10 | 50.86 | 41.11 | 41.48 | 41.48 | 18,198,300 |
08 June 2022 | 52.31 | 52.95 | 46.15 | 50.11 | 50.11 | 26,983,900 |
07 June 2022 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1,947,000 |
06 June 2022 | 45.31 | 48.62 | 43.58 | 47.54 | 47.54 | 7,597,800 |
03 June 2022 | 50.50 | 50.60 | 41.10 | 44.76 | 44.76 | 23,314,900 |
02 June 2022 | 52.80 | 56.35 | 50.73 | 55.97 | 55.97 | 3,430,000 |
01 June 2022 | 55.69 | 57.49 | 52.18 | 53.64 | 53.64 | 3,689,300 |
31 May 2022 | 54.34 | 57.46 | 53.13 | 55.33 | 55.33 | 8,331,600 |
27 May 2022 | 47.06 | 56.52 | 46.19 | 55.29 | 55.29 | 7,476,300 |
26 May 2022 | 45.86 | 47.69 | 44.84 | 47.07 | 47.07 | 2,703,200 |
25 May 2022 | 46.90 | 47.50 | 44.44 | 46.13 | 46.13 | 3,152,700 |
24 May 2022 | 50.35 | 50.35 | 45.86 | 46.54 | 46.54 | 3,408,200 |
23 May 2022 | 53.00 | 53.70 | 50.65 | 51.40 | 51.40 | 3,022,200 |
20 May 2022 | 55.71 | 56.91 | 48.75 | 53.42 | 53.42 | 7,205,700 |
19 May 2022 | 52.91 | 60.57 | 52.67 | 58.43 | 58.43 | 5,329,300 |
18 May 2022 | 50.54 | 53.25 | 49.60 | 52.11 | 52.11 | 3,061,900 |
17 May 2022 | 49.06 | 52.32 | 47.55 | 51.95 | 51.95 | 3,575,700 |
16 May 2022 | 51.50 | 53.50 | 47.89 | 48.00 | 48.00 | 3,513,000 |
13 May 2022 | 49.42 | 52.75 | 48.52 | 51.89 | 51.89 | 6,144,400 |
12 May 2022 | 42.33 | 48.02 | 41.33 | 47.98 | 47.98 | 6,661,300 |
11 May 2022 | 52.53 | 52.79 | 42.60 | 42.92 | 42.92 | 8,743,600 |
10 May 2022 | 42.10 | 55.44 | 41.74 | 53.86 | 53.86 | 13,801,500 |
09 May 2022 | 57.35 | 60.37 | 52.74 | 53.26 | 53.26 | 5,909,800 |
06 May 2022 | 58.66 | 58.78 | 54.03 | 57.30 | 57.30 | 3,455,600 |
05 May 2022 | 61.99 | 63.23 | 57.36 | 58.66 | 58.66 | 3,893,300 |
04 May 2022 | 59.22 | 62.74 | 56.02 | 62.73 | 62.73 | 6,536,100 |
03 May 2022 | 53.50 | 58.91 | 52.22 | 58.89 | 58.89 | 8,046,900 |
02 May 2022 | 44.90 | 53.79 | 44.68 | 53.75 | 53.75 | 8,693,900 |
29 Apr 2022 | 45.95 | 52.48 | 44.90 | 45.07 | 45.07 | 7,743,200 |
28 Apr 2022 | 46.98 | 47.73 | 42.13 | 44.27 | 44.27 | 4,449,700 |
27 Apr 2022 | 47.29 | 48.88 | 45.60 | 46.46 | 46.46 | 3,247,500 |
26 Apr 2022 | 50.00 | 50.98 | 47.01 | 47.42 | 47.42 | 3,180,500 |
25 Apr 2022 | 46.44 | 50.47 | 46.25 | 50.21 | 50.21 | 4,792,100 |
22 Apr 2022 | 47.25 | 49.18 | 46.03 | 46.65 | 46.65 | 5,594,500 |
21 Apr 2022 | 54.21 | 54.65 | 48.71 | 48.80 | 48.80 | 4,781,200 |
20 Apr 2022 | 53.99 | 56.95 | 51.78 | 53.69 | 53.69 | 5,323,700 |
19 Apr 2022 | 53.20 | 55.39 | 50.24 | 54.59 | 54.59 | 4,985,800 |
18 Apr 2022 | 58.90 | 59.20 | 53.85 | 55.16 | 55.16 | 4,538,400 |
14 Apr 2022 | 61.39 | 63.38 | 58.25 | 58.55 | 58.55 | 3,917,900 |
13 Apr 2022 | 58.32 | 62.96 | 57.42 | 62.17 | 62.17 | 3,382,500 |
12 Apr 2022 | 58.05 | 61.44 | 57.56 | 58.10 | 58.10 | 4,141,000 |
11 Apr 2022 | 58.62 | 61.19 | 56.67 | 57.54 | 57.54 | 3,581,700 |
08 Apr 2022 | 59.66 | 63.55 | 58.49 | 60.63 | 60.63 | 3,633,200 |
07 Apr 2022 | 61.91 | 62.82 | 56.80 | 59.50 | 59.50 | 4,373,600 |
06 Apr 2022 | 64.81 | 65.15 | 59.19 | 62.44 | 62.44 | 5,161,900 |
05 Apr 2022 | 74.48 | 75.00 | 64.64 | 65.23 | 65.23 | 6,661,700 |
04 Apr 2022 | 74.98 | 77.65 | 73.50 | 75.29 | 75.29 | 2,644,100 |
01 Apr 2022 | 73.30 | 76.28 | 72.55 | 74.32 | 74.32 | 2,494,700 |
31 Mar 2022 | 76.40 | 76.40 | 72.90 | 73.65 | 73.65 | 2,314,200 |
30 Mar 2022 | 79.70 | 82.30 | 74.52 | 74.75 | 74.75 | 3,180,400 |
29 Mar 2022 | 74.63 | 80.24 | 73.58 | 78.83 | 78.83 | 4,338,700 |
28 Mar 2022 | 74.77 | 78.13 | 71.01 | 73.85 | 73.85 | 3,080,400 |
25 Mar 2022 | 81.38 | 81.41 | 73.23 | 74.13 | 74.13 | 3,949,100 |
24 Mar 2022 | 80.10 | 82.41 | 77.03 | 81.45 | 81.45 | 3,248,000 |
23 Mar 2022 | 83.00 | 83.54 | 79.00 | 80.18 | 80.18 | 2,793,500 |
22 Mar 2022 | 78.06 | 85.37 | 75.36 | 83.80 | 83.80 | 4,540,900 |
21 Mar 2022 | 82.88 | 83.70 | 77.10 | 78.56 | 78.56 | 3,652,600 |
18 Mar 2022 | 80.10 | 85.60 | 79.41 | 82.30 | 82.30 | 5,451,700 |
17 Mar 2022 | 77.65 | 82.22 | 75.76 | 79.23 | 79.23 | 3,998,100 |
16 Mar 2022 | 74.43 | 78.55 | 72.52 | 77.49 | 77.49 | 4,139,200 |
15 Mar 2022 | 73.40 | 74.28 | 68.11 | 73.80 | 73.80 | 3,764,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |