Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 38.85 | 39.59 | 38.85 | 39.37 | 39.37 | 144,000 |
17 Aug 2022 | 38.99 | 39.20 | 38.62 | 38.90 | 38.90 | 126,500 |
16 Aug 2022 | 39.28 | 39.36 | 39.08 | 39.12 | 39.12 | 156,500 |
15 Aug 2022 | 39.26 | 39.64 | 38.90 | 39.17 | 39.17 | 177,000 |
12 Aug 2022 | 39.89 | 40.04 | 39.51 | 39.66 | 39.66 | 243,800 |
11 Aug 2022 | 40.43 | 40.66 | 39.72 | 39.82 | 39.82 | 213,500 |
10 Aug 2022 | 40.50 | 41.04 | 40.11 | 40.31 | 40.31 | 209,100 |
09 Aug 2022 | 40.24 | 40.54 | 39.92 | 40.18 | 40.18 | 234,400 |
08 Aug 2022 | 39.85 | 41.30 | 39.76 | 40.33 | 40.33 | 428,800 |
05 Aug 2022 | 39.34 | 39.34 | 38.45 | 39.25 | 39.25 | 226,200 |
04 Aug 2022 | 37.98 | 39.12 | 37.98 | 38.82 | 38.82 | 176,900 |
03 Aug 2022 | 37.99 | 38.14 | 37.49 | 38.14 | 38.14 | 175,500 |
02 Aug 2022 | 37.28 | 38.12 | 37.13 | 37.85 | 37.85 | 207,200 |
01 Aug 2022 | 37.61 | 37.82 | 37.51 | 37.55 | 37.55 | 115,300 |
29 Jul 2022 | 37.75 | 38.13 | 37.69 | 37.75 | 37.75 | 300,700 |
28 Jul 2022 | 37.00 | 37.92 | 36.91 | 37.78 | 37.78 | 710,200 |
27 Jul 2022 | 36.47 | 36.92 | 36.13 | 36.43 | 36.43 | 104,500 |
26 Jul 2022 | 36.90 | 36.90 | 36.22 | 36.41 | 36.41 | 165,100 |
25 Jul 2022 | 37.05 | 37.22 | 36.62 | 36.86 | 36.86 | 246,500 |
22 Jul 2022 | 37.00 | 37.43 | 36.53 | 36.77 | 36.77 | 227,900 |
21 Jul 2022 | 36.99 | 36.99 | 36.39 | 36.86 | 36.86 | 213,400 |
20 Jul 2022 | 35.97 | 37.00 | 35.97 | 36.98 | 36.98 | 157,600 |
19 Jul 2022 | 36.00 | 36.45 | 35.98 | 36.07 | 36.07 | 164,000 |
18 Jul 2022 | 35.32 | 35.96 | 35.17 | 35.80 | 35.80 | 151,100 |
15 Jul 2022 | 34.72 | 35.05 | 33.88 | 35.00 | 35.00 | 170,500 |
14 Jul 2022 | 34.48 | 34.60 | 33.68 | 34.55 | 34.55 | 150,500 |
13 Jul 2022 | 34.23 | 34.98 | 34.11 | 34.62 | 34.62 | 58,100 |
12 Jul 2022 | 34.39 | 34.88 | 34.39 | 34.54 | 34.54 | 149,400 |
11 Jul 2022 | 35.19 | 35.26 | 34.57 | 34.66 | 34.66 | 150,400 |
08 Jul 2022 | 35.10 | 35.69 | 34.94 | 35.23 | 35.23 | 117,400 |
07 Jul 2022 | 34.56 | 35.60 | 34.56 | 35.09 | 35.09 | 241,900 |
06 Jul 2022 | 34.84 | 35.05 | 34.31 | 34.65 | 34.65 | 145,600 |
05 Jul 2022 | 34.64 | 34.84 | 33.77 | 34.76 | 34.76 | 191,000 |
01 Jul 2022 | 34.95 | 35.27 | 34.34 | 35.20 | 35.20 | 131,300 |
30 Jun 2022 | 34.59 | 34.91 | 34.23 | 34.80 | 34.80 | 224,600 |
29 Jun 2022 | 34.69 | 34.87 | 34.26 | 34.79 | 34.79 | 151,600 |
28 Jun 2022 | 35.32 | 35.73 | 34.37 | 34.56 | 34.56 | 192,600 |
27 Jun 2022 | 35.02 | 35.76 | 34.89 | 35.33 | 35.33 | 263,500 |
24 Jun 2022 | 34.06 | 35.16 | 34.06 | 35.06 | 35.06 | 375,100 |
23 Jun 2022 | 33.67 | 34.30 | 33.46 | 34.06 | 34.06 | 255,900 |
22 Jun 2022 | 33.25 | 33.57 | 33.05 | 33.39 | 33.39 | 161,800 |
21 Jun 2022 | 33.56 | 34.00 | 33.43 | 33.60 | 33.60 | 145,500 |
17 Jun 2022 | 33.35 | 33.90 | 32.78 | 33.41 | 33.41 | 369,200 |
16 Jun 2022 | 34.21 | 34.34 | 33.15 | 33.40 | 33.40 | 252,000 |
15 Jun 2022 | 34.40 | 35.17 | 34.36 | 34.82 | 34.82 | 284,300 |
14 Jun 2022 | 34.39 | 34.57 | 33.92 | 34.27 | 34.27 | 308,400 |
13 Jun 2022 | 35.75 | 35.75 | 34.08 | 34.64 | 34.64 | 431,200 |
10 Jun 2022 | 36.11 | 36.30 | 35.88 | 36.16 | 36.16 | 286,200 |
09 Jun 2022 | 36.68 | 36.89 | 36.17 | 36.56 | 36.56 | 252,500 |
08 Jun 2022 | 35.99 | 36.70 | 35.99 | 36.55 | 36.55 | 110,900 |
07 Jun 2022 | 36.62 | 36.65 | 35.92 | 36.28 | 36.28 | 240,400 |
06 Jun 2022 | 36.47 | 36.68 | 36.02 | 36.68 | 36.68 | 162,800 |
03 Jun 2022 | 35.42 | 35.92 | 35.42 | 35.80 | 35.80 | 154,200 |
02 Jun 2022 | 34.75 | 35.92 | 34.75 | 35.85 | 35.85 | 189,100 |
01 Jun 2022 | 35.72 | 35.72 | 34.63 | 34.69 | 34.69 | 313,800 |
31 May 2022 | 36.74 | 36.86 | 35.57 | 35.58 | 35.58 | 207,400 |
31 May 2022 | 0.32 Dividend | |||||
27 May 2022 | 36.60 | 37.25 | 36.49 | 36.73 | 36.41 | 426,900 |
26 May 2022 | 36.81 | 37.25 | 36.54 | 37.09 | 36.77 | 302,000 |
25 May 2022 | 36.37 | 36.86 | 36.18 | 36.62 | 36.30 | 401,600 |
24 May 2022 | 36.18 | 36.51 | 35.47 | 36.35 | 36.03 | 336,000 |
23 May 2022 | 35.50 | 36.31 | 35.50 | 36.13 | 35.82 | 227,100 |
20 May 2022 | 35.75 | 35.89 | 34.97 | 35.46 | 35.15 | 242,100 |
19 May 2022 | 34.61 | 35.81 | 34.61 | 35.42 | 35.11 | 299,100 |
18 May 2022 | 34.47 | 35.50 | 34.36 | 34.61 | 34.31 | 265,600 |
17 May 2022 | 33.77 | 34.78 | 33.77 | 34.66 | 34.36 | 290,200 |
16 May 2022 | 34.00 | 34.35 | 33.51 | 33.57 | 33.28 | 396,600 |
13 May 2022 | 33.76 | 34.78 | 33.63 | 34.15 | 33.85 | 348,100 |
12 May 2022 | 33.28 | 34.14 | 33.16 | 33.87 | 33.57 | 692,000 |
11 May 2022 | 34.08 | 34.77 | 33.95 | 34.30 | 34.00 | 412,500 |
10 May 2022 | 34.00 | 34.82 | 33.06 | 34.11 | 33.81 | 592,600 |
09 May 2022 | 34.34 | 34.81 | 33.61 | 34.07 | 33.77 | 375,900 |
06 May 2022 | 34.01 | 35.28 | 33.64 | 35.04 | 34.73 | 200,200 |
05 May 2022 | 36.02 | 36.07 | 34.85 | 35.04 | 34.73 | 133,700 |
04 May 2022 | 34.49 | 36.72 | 34.49 | 36.25 | 35.93 | 603,400 |
03 May 2022 | 34.82 | 35.30 | 34.53 | 34.53 | 34.23 | 218,200 |
02 May 2022 | 35.02 | 35.22 | 34.10 | 34.93 | 34.63 | 431,300 |
29 Apr 2022 | 35.54 | 35.79 | 35.05 | 35.20 | 34.89 | 596,800 |
28 Apr 2022 | 35.86 | 35.89 | 35.36 | 35.73 | 35.42 | 211,700 |
27 Apr 2022 | 35.87 | 36.10 | 35.52 | 35.72 | 35.41 | 606,400 |
26 Apr 2022 | 36.19 | 36.69 | 35.69 | 35.89 | 35.58 | 258,800 |
25 Apr 2022 | 36.00 | 36.46 | 35.42 | 36.36 | 36.04 | 369,500 |
22 Apr 2022 | 36.49 | 36.76 | 36.00 | 36.32 | 36.00 | 246,300 |
21 Apr 2022 | 37.56 | 37.92 | 36.42 | 36.62 | 36.30 | 244,900 |
20 Apr 2022 | 37.74 | 38.35 | 37.41 | 37.53 | 37.20 | 224,200 |
19 Apr 2022 | 37.32 | 37.99 | 37.21 | 37.68 | 37.35 | 159,100 |
18 Apr 2022 | 37.93 | 38.00 | 37.09 | 37.39 | 37.06 | 212,200 |
14 Apr 2022 | 38.46 | 38.46 | 37.89 | 37.92 | 37.59 | 284,000 |
13 Apr 2022 | 38.50 | 38.77 | 37.86 | 38.60 | 38.26 | 318,600 |
12 Apr 2022 | 39.18 | 39.23 | 38.44 | 38.59 | 38.25 | 362,900 |
11 Apr 2022 | 39.85 | 39.85 | 38.44 | 39.00 | 38.66 | 662,000 |
08 Apr 2022 | 40.00 | 40.34 | 39.85 | 40.06 | 39.71 | 453,500 |
07 Apr 2022 | 39.78 | 40.04 | 39.29 | 39.94 | 39.59 | 261,200 |
06 Apr 2022 | 38.97 | 39.77 | 38.82 | 39.53 | 39.19 | 217,700 |
05 Apr 2022 | 40.00 | 41.08 | 39.25 | 39.25 | 38.91 | 234,300 |
04 Apr 2022 | 40.45 | 40.95 | 39.88 | 40.15 | 39.80 | 245,000 |
01 Apr 2022 | 41.29 | 41.95 | 40.77 | 40.97 | 40.61 | 264,500 |
31 Mar 2022 | 41.01 | 41.57 | 40.67 | 41.07 | 40.71 | 442,100 |
30 Mar 2022 | 40.42 | 41.33 | 39.99 | 41.28 | 40.92 | 338,600 |
29 Mar 2022 | 40.42 | 40.80 | 39.90 | 40.36 | 40.01 | 323,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |