Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 44.12 | 44.59 | 43.54 | 44.41 | 44.41 | 827,500 |
16 Aug 2022 | 44.64 | 44.92 | 44.45 | 44.70 | 44.70 | 652,300 |
15 Aug 2022 | 44.17 | 45.29 | 44.03 | 44.74 | 44.74 | 869,700 |
12 Aug 2022 | 44.06 | 44.76 | 43.41 | 44.52 | 44.52 | 1,188,900 |
11 Aug 2022 | 44.59 | 45.11 | 42.93 | 43.50 | 43.50 | 2,715,100 |
10 Aug 2022 | 46.22 | 46.79 | 45.92 | 46.43 | 46.43 | 994,300 |
09 Aug 2022 | 46.58 | 46.67 | 44.95 | 45.36 | 45.36 | 999,900 |
08 Aug 2022 | 46.90 | 47.32 | 46.33 | 46.86 | 46.86 | 1,121,700 |
05 Aug 2022 | 46.88 | 47.43 | 46.40 | 46.60 | 46.60 | 1,068,200 |
04 Aug 2022 | 48.41 | 48.41 | 47.32 | 47.39 | 47.39 | 708,000 |
03 Aug 2022 | 47.80 | 48.45 | 47.52 | 48.14 | 48.14 | 458,000 |
02 Aug 2022 | 47.96 | 48.15 | 47.31 | 47.62 | 47.62 | 498,800 |
01 Aug 2022 | 47.45 | 48.53 | 47.21 | 48.15 | 48.15 | 609,600 |
29 Jul 2022 | 47.15 | 48.09 | 47.12 | 47.87 | 47.87 | 705,500 |
28 Jul 2022 | 46.39 | 47.25 | 46.21 | 47.12 | 47.12 | 535,700 |
27 Jul 2022 | 45.72 | 46.88 | 45.56 | 46.39 | 46.39 | 945,900 |
26 Jul 2022 | 45.49 | 45.89 | 45.32 | 45.57 | 45.57 | 554,300 |
25 Jul 2022 | 45.74 | 46.01 | 45.37 | 45.55 | 45.55 | 687,300 |
22 Jul 2022 | 45.74 | 45.99 | 45.39 | 45.64 | 45.64 | 818,300 |
21 Jul 2022 | 45.02 | 45.65 | 44.82 | 45.55 | 45.55 | 496,400 |
20 Jul 2022 | 44.31 | 45.28 | 43.69 | 45.09 | 45.09 | 839,800 |
19 Jul 2022 | 43.49 | 44.66 | 43.33 | 44.49 | 44.49 | 599,200 |
18 Jul 2022 | 43.54 | 43.94 | 42.98 | 43.09 | 43.09 | 531,900 |
15 Jul 2022 | 42.99 | 43.89 | 42.53 | 43.24 | 43.24 | 817,700 |
14 Jul 2022 | 42.56 | 43.18 | 41.83 | 43.03 | 43.03 | 1,038,200 |
13 Jul 2022 | 43.02 | 44.33 | 43.00 | 44.02 | 44.02 | 683,700 |
12 Jul 2022 | 43.28 | 44.27 | 43.20 | 43.59 | 43.59 | 788,000 |
11 Jul 2022 | 43.04 | 43.89 | 42.77 | 43.39 | 43.39 | 790,100 |
08 Jul 2022 | 42.97 | 43.78 | 42.75 | 43.53 | 43.53 | 792,400 |
07 Jul 2022 | 42.84 | 43.46 | 42.80 | 42.88 | 42.88 | 1,139,700 |
06 Jul 2022 | 41.99 | 42.58 | 41.14 | 42.34 | 42.34 | 1,328,000 |
05 Jul 2022 | 41.39 | 41.89 | 40.31 | 41.81 | 41.81 | 1,122,400 |
01 Jul 2022 | 42.53 | 43.20 | 41.33 | 42.27 | 42.27 | 661,100 |
30 Jun 2022 | 41.55 | 43.04 | 41.38 | 42.88 | 42.88 | 1,224,200 |
29 Jun 2022 | 42.96 | 43.30 | 41.77 | 42.11 | 42.11 | 733,700 |
28 Jun 2022 | 44.02 | 44.51 | 42.86 | 42.87 | 42.87 | 687,300 |
27 Jun 2022 | 42.87 | 43.81 | 42.85 | 43.63 | 43.63 | 702,800 |
24 Jun 2022 | 41.81 | 43.00 | 41.71 | 42.68 | 42.68 | 1,286,700 |
23 Jun 2022 | 42.17 | 42.50 | 41.23 | 41.48 | 41.48 | 1,025,100 |
22 Jun 2022 | 42.39 | 42.77 | 41.77 | 42.37 | 42.37 | 734,900 |
21 Jun 2022 | 42.64 | 42.87 | 41.81 | 42.57 | 42.57 | 1,228,100 |
17 Jun 2022 | 41.80 | 42.48 | 41.16 | 41.82 | 41.82 | 2,123,300 |
16 Jun 2022 | 43.90 | 43.99 | 41.24 | 41.89 | 41.89 | 1,169,700 |
15 Jun 2022 | 44.83 | 45.44 | 44.09 | 44.89 | 44.89 | 733,300 |
14 Jun 2022 | 44.53 | 45.14 | 44.23 | 44.49 | 44.49 | 805,400 |
13 Jun 2022 | 45.90 | 45.99 | 43.89 | 44.30 | 44.30 | 1,031,700 |
10 Jun 2022 | 46.34 | 47.17 | 45.99 | 46.35 | 46.35 | 796,500 |
09 Jun 2022 | 48.33 | 48.38 | 47.18 | 47.29 | 47.29 | 705,300 |
08 Jun 2022 | 49.15 | 49.37 | 48.28 | 48.40 | 48.40 | 547,900 |
07 Jun 2022 | 48.59 | 49.67 | 48.40 | 49.07 | 49.07 | 826,400 |
07 Jun 2022 | 0.26 Dividend | |||||
06 Jun 2022 | 48.69 | 50.19 | 48.44 | 48.96 | 48.70 | 841,000 |
03 Jun 2022 | 48.58 | 48.59 | 47.45 | 48.09 | 47.83 | 849,100 |
02 Jun 2022 | 47.77 | 48.96 | 47.60 | 48.92 | 48.66 | 959,300 |
01 Jun 2022 | 48.70 | 48.85 | 47.58 | 47.77 | 47.52 | 1,020,300 |
31 May 2022 | 48.13 | 48.90 | 47.44 | 48.45 | 48.19 | 745,200 |
27 May 2022 | 47.52 | 48.30 | 47.52 | 48.28 | 48.02 | 645,800 |
26 May 2022 | 46.44 | 47.80 | 46.41 | 47.58 | 47.33 | 511,300 |
25 May 2022 | 45.88 | 46.37 | 45.23 | 46.18 | 45.93 | 1,102,100 |
24 May 2022 | 45.85 | 46.22 | 44.46 | 45.39 | 45.15 | 920,600 |
23 May 2022 | 46.53 | 47.56 | 45.91 | 46.23 | 45.98 | 712,500 |
20 May 2022 | 46.97 | 47.11 | 45.39 | 46.30 | 46.05 | 1,330,100 |
19 May 2022 | 46.55 | 47.28 | 46.36 | 46.57 | 46.32 | 612,600 |
18 May 2022 | 48.20 | 48.34 | 46.88 | 47.06 | 46.81 | 708,400 |
17 May 2022 | 47.79 | 48.75 | 47.70 | 48.44 | 48.18 | 1,178,800 |
16 May 2022 | 46.85 | 47.66 | 46.31 | 47.15 | 46.90 | 447,300 |
13 May 2022 | 45.94 | 47.22 | 45.14 | 46.90 | 46.65 | 600,100 |
12 May 2022 | 45.68 | 46.02 | 44.68 | 45.42 | 45.18 | 719,000 |
11 May 2022 | 46.62 | 47.49 | 45.55 | 45.73 | 45.49 | 779,400 |
10 May 2022 | 47.18 | 47.42 | 46.01 | 46.53 | 46.28 | 1,007,300 |
09 May 2022 | 46.40 | 48.22 | 46.29 | 46.83 | 46.58 | 1,283,400 |
06 May 2022 | 47.13 | 47.73 | 46.26 | 47.02 | 46.77 | 1,256,800 |
05 May 2022 | 46.56 | 47.30 | 46.19 | 47.10 | 46.85 | 1,347,500 |
04 May 2022 | 45.28 | 46.85 | 44.90 | 46.79 | 46.54 | 1,149,800 |
03 May 2022 | 44.38 | 45.67 | 44.04 | 45.07 | 44.83 | 1,481,600 |
02 May 2022 | 43.65 | 44.15 | 42.94 | 44.09 | 43.86 | 1,132,500 |
29 Apr 2022 | 43.37 | 45.51 | 43.37 | 43.66 | 43.43 | 1,323,500 |
28 Apr 2022 | 41.36 | 44.21 | 40.31 | 43.82 | 43.59 | 2,047,500 |
27 Apr 2022 | 38.99 | 39.71 | 38.44 | 39.12 | 38.91 | 727,800 |
26 Apr 2022 | 39.32 | 39.80 | 38.91 | 38.97 | 38.76 | 715,000 |
25 Apr 2022 | 38.84 | 39.75 | 37.96 | 39.66 | 39.45 | 634,800 |
22 Apr 2022 | 39.69 | 39.72 | 38.99 | 39.14 | 38.93 | 384,800 |
21 Apr 2022 | 39.92 | 40.53 | 39.73 | 39.80 | 39.59 | 510,500 |
20 Apr 2022 | 38.78 | 39.62 | 38.75 | 39.52 | 39.31 | 462,800 |
19 Apr 2022 | 37.79 | 38.38 | 37.75 | 38.37 | 38.17 | 392,000 |
18 Apr 2022 | 37.24 | 37.87 | 37.09 | 37.72 | 37.52 | 388,200 |
14 Apr 2022 | 37.41 | 37.80 | 37.11 | 37.13 | 36.93 | 389,500 |
13 Apr 2022 | 36.66 | 37.55 | 36.66 | 37.39 | 37.19 | 432,700 |
12 Apr 2022 | 37.49 | 37.87 | 36.66 | 36.71 | 36.52 | 506,900 |
11 Apr 2022 | 36.94 | 37.88 | 36.85 | 37.12 | 36.92 | 443,200 |
08 Apr 2022 | 37.44 | 37.59 | 36.86 | 37.12 | 36.92 | 620,200 |
07 Apr 2022 | 38.24 | 38.41 | 37.09 | 37.70 | 37.50 | 786,700 |
06 Apr 2022 | 39.10 | 39.15 | 38.01 | 38.10 | 37.90 | 986,300 |
05 Apr 2022 | 39.93 | 40.17 | 39.23 | 39.32 | 39.11 | 794,700 |
04 Apr 2022 | 39.88 | 40.32 | 39.40 | 40.29 | 40.08 | 664,700 |
01 Apr 2022 | 40.81 | 40.93 | 39.39 | 39.88 | 39.67 | 573,600 |
31 Mar 2022 | 41.72 | 41.72 | 40.58 | 40.59 | 40.37 | 505,800 |
30 Mar 2022 | 42.24 | 42.39 | 41.50 | 41.72 | 41.50 | 516,800 |
29 Mar 2022 | 42.25 | 42.89 | 42.12 | 42.47 | 42.24 | 412,700 |
28 Mar 2022 | 43.10 | 43.10 | 41.71 | 42.15 | 41.93 | 484,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |