Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 47.36 | 48.44 | 47.10 | 48.00 | 48.00 | 32,300 |
11 Aug 2022 | 46.30 | 47.41 | 46.10 | 47.31 | 47.31 | 40,000 |
10 Aug 2022 | 46.02 | 46.37 | 45.70 | 45.94 | 45.94 | 34,300 |
09 Aug 2022 | 45.44 | 45.79 | 44.96 | 45.79 | 45.79 | 23,100 |
08 Aug 2022 | 45.59 | 45.86 | 44.92 | 45.36 | 45.36 | 32,400 |
05 Aug 2022 | 44.12 | 45.71 | 44.12 | 45.18 | 45.18 | 76,700 |
04 Aug 2022 | 43.48 | 44.65 | 43.20 | 44.23 | 44.23 | 26,600 |
03 Aug 2022 | 44.84 | 45.58 | 44.57 | 45.16 | 45.16 | 20,900 |
02 Aug 2022 | 45.22 | 45.40 | 44.90 | 44.90 | 44.90 | 12,000 |
01 Aug 2022 | 45.47 | 45.97 | 45.15 | 45.64 | 45.64 | 24,900 |
29 Jul 2022 | 45.63 | 45.90 | 45.31 | 45.70 | 45.70 | 39,900 |
28 Jul 2022 | 45.73 | 45.75 | 45.16 | 45.35 | 45.35 | 19,200 |
27 Jul 2022 | 45.45 | 46.25 | 45.30 | 45.88 | 45.88 | 26,300 |
26 Jul 2022 | 45.99 | 45.99 | 45.12 | 45.12 | 45.12 | 22,600 |
25 Jul 2022 | 45.29 | 46.00 | 45.29 | 45.99 | 45.99 | 25,600 |
22 Jul 2022 | 44.94 | 45.37 | 44.67 | 44.99 | 44.99 | 25,600 |
21 Jul 2022 | 44.53 | 45.15 | 44.33 | 44.86 | 44.86 | 18,700 |
20 Jul 2022 | 44.46 | 44.80 | 44.41 | 44.70 | 44.70 | 17,900 |
19 Jul 2022 | 44.26 | 44.88 | 43.70 | 44.61 | 44.61 | 23,500 |
18 Jul 2022 | 44.18 | 45.07 | 43.73 | 44.04 | 44.04 | 22,800 |
15 Jul 2022 | 43.36 | 44.13 | 42.80 | 43.91 | 43.91 | 32,200 |
14 Jul 2022 | 43.14 | 43.17 | 41.98 | 42.71 | 42.71 | 30,100 |
14 Jul 2022 | 0.4 Dividend | |||||
13 Jul 2022 | 44.61 | 44.61 | 43.56 | 43.90 | 43.50 | 21,500 |
12 Jul 2022 | 44.90 | 45.41 | 44.65 | 44.87 | 44.46 | 31,100 |
11 Jul 2022 | 45.28 | 45.59 | 44.89 | 45.20 | 44.79 | 31,100 |
08 Jul 2022 | 45.42 | 45.57 | 44.71 | 45.34 | 44.93 | 28,800 |
07 Jul 2022 | 45.22 | 46.00 | 45.22 | 45.31 | 44.90 | 36,400 |
06 Jul 2022 | 44.60 | 45.08 | 43.90 | 44.89 | 44.48 | 21,700 |
05 Jul 2022 | 44.57 | 45.38 | 43.90 | 44.86 | 44.45 | 93,800 |
01 Jul 2022 | 43.75 | 44.81 | 43.64 | 44.77 | 44.36 | 27,300 |
30 Jun 2022 | 43.09 | 44.05 | 43.02 | 44.05 | 43.65 | 39,800 |
29 Jun 2022 | 44.20 | 44.45 | 43.38 | 43.52 | 43.12 | 25,400 |
28 Jun 2022 | 44.48 | 44.98 | 43.74 | 43.86 | 43.46 | 24,600 |
27 Jun 2022 | 44.44 | 44.80 | 44.10 | 44.48 | 44.07 | 41,500 |
24 Jun 2022 | 44.59 | 45.14 | 44.08 | 44.13 | 43.73 | 190,700 |
23 Jun 2022 | 45.12 | 45.45 | 44.39 | 44.59 | 44.18 | 28,800 |
22 Jun 2022 | 44.67 | 45.39 | 44.67 | 45.12 | 44.71 | 31,300 |
21 Jun 2022 | 44.59 | 45.19 | 44.26 | 44.94 | 44.53 | 32,700 |
17 Jun 2022 | 44.36 | 44.98 | 44.27 | 44.45 | 44.04 | 81,000 |
16 Jun 2022 | 44.70 | 44.74 | 44.05 | 44.19 | 43.79 | 42,300 |
15 Jun 2022 | 44.70 | 45.44 | 44.70 | 45.08 | 44.67 | 54,400 |
14 Jun 2022 | 44.08 | 44.71 | 44.06 | 44.51 | 44.10 | 39,200 |
13 Jun 2022 | 44.98 | 44.98 | 43.64 | 44.11 | 43.71 | 51,100 |
10 Jun 2022 | 44.75 | 45.30 | 44.11 | 44.46 | 44.05 | 55,500 |
09 Jun 2022 | 45.39 | 46.47 | 45.03 | 45.17 | 44.76 | 57,900 |
08 Jun 2022 | 44.84 | 45.71 | 44.48 | 45.65 | 45.23 | 55,100 |
07 Jun 2022 | 44.12 | 45.32 | 43.87 | 45.24 | 44.83 | 58,300 |
06 Jun 2022 | 43.90 | 44.53 | 43.90 | 44.47 | 44.06 | 26,400 |
03 Jun 2022 | 44.30 | 44.30 | 43.41 | 43.62 | 43.22 | 24,200 |
02 Jun 2022 | 44.41 | 44.41 | 43.78 | 44.39 | 43.99 | 26,300 |
01 Jun 2022 | 44.22 | 44.50 | 43.10 | 44.24 | 43.84 | 31,500 |
31 May 2022 | 43.90 | 44.30 | 43.44 | 44.26 | 43.86 | 48,400 |
27 May 2022 | 43.78 | 43.99 | 43.23 | 43.99 | 43.59 | 26,000 |
26 May 2022 | 43.48 | 43.84 | 43.10 | 43.51 | 43.11 | 25,000 |
25 May 2022 | 43.26 | 43.76 | 42.93 | 43.13 | 42.74 | 22,200 |
24 May 2022 | 43.06 | 43.33 | 42.01 | 43.19 | 42.80 | 31,000 |
23 May 2022 | 43.00 | 43.74 | 42.50 | 42.97 | 42.58 | 27,000 |
20 May 2022 | 42.50 | 42.64 | 42.07 | 42.57 | 42.18 | 41,800 |
19 May 2022 | 41.87 | 42.64 | 41.86 | 42.24 | 41.86 | 64,300 |
18 May 2022 | 42.52 | 42.52 | 41.48 | 41.93 | 41.55 | 39,900 |
17 May 2022 | 42.36 | 42.86 | 42.22 | 42.76 | 42.37 | 23,100 |
16 May 2022 | 42.32 | 42.32 | 41.63 | 42.00 | 41.62 | 25,500 |
13 May 2022 | 43.47 | 43.57 | 42.28 | 42.38 | 41.99 | 35,000 |
12 May 2022 | 43.39 | 43.59 | 42.87 | 43.40 | 43.00 | 26,100 |
11 May 2022 | 44.01 | 44.71 | 43.42 | 43.53 | 43.13 | 28,700 |
10 May 2022 | 44.93 | 45.00 | 43.79 | 44.09 | 43.69 | 23,900 |
09 May 2022 | 44.31 | 45.09 | 44.31 | 44.77 | 44.36 | 35,300 |
06 May 2022 | 44.48 | 44.92 | 44.13 | 44.62 | 44.21 | 30,600 |
05 May 2022 | 44.93 | 44.93 | 44.11 | 44.65 | 44.24 | 60,900 |
04 May 2022 | 44.74 | 45.40 | 44.21 | 45.19 | 44.78 | 26,900 |
03 May 2022 | 44.69 | 44.77 | 44.16 | 44.43 | 44.03 | 24,000 |
02 May 2022 | 44.75 | 45.41 | 44.05 | 44.55 | 44.14 | 59,200 |
29 Apr 2022 | 45.39 | 45.39 | 44.55 | 44.75 | 44.34 | 57,500 |
28 Apr 2022 | 45.58 | 45.63 | 45.05 | 45.30 | 44.89 | 26,100 |
27 Apr 2022 | 46.06 | 46.75 | 45.31 | 45.31 | 44.90 | 46,300 |
26 Apr 2022 | 46.12 | 47.17 | 45.52 | 46.56 | 46.14 | 46,900 |
25 Apr 2022 | 46.42 | 46.94 | 45.48 | 46.58 | 46.16 | 40,700 |
22 Apr 2022 | 47.37 | 47.37 | 46.57 | 46.66 | 46.23 | 32,400 |
21 Apr 2022 | 48.18 | 48.30 | 47.32 | 47.55 | 47.12 | 27,000 |
20 Apr 2022 | 47.75 | 48.25 | 47.75 | 47.94 | 47.50 | 25,100 |
19 Apr 2022 | 47.10 | 47.79 | 47.10 | 47.46 | 47.03 | 27,500 |
18 Apr 2022 | 46.75 | 47.34 | 46.75 | 47.08 | 46.65 | 25,900 |
14 Apr 2022 | 47.07 | 47.40 | 46.68 | 47.02 | 46.59 | 41,800 |
13 Apr 2022 | 46.56 | 47.17 | 46.11 | 47.09 | 46.66 | 49,400 |
13 Apr 2022 | 0.4 Dividend | |||||
12 Apr 2022 | 46.81 | 47.33 | 46.81 | 46.98 | 46.16 | 38,400 |
11 Apr 2022 | 46.78 | 47.23 | 46.78 | 46.90 | 46.08 | 34,800 |
08 Apr 2022 | 46.81 | 47.19 | 46.63 | 46.70 | 45.88 | 27,300 |
07 Apr 2022 | 46.86 | 47.04 | 46.43 | 46.80 | 45.98 | 38,100 |
06 Apr 2022 | 46.65 | 47.38 | 46.65 | 46.97 | 46.15 | 43,000 |
05 Apr 2022 | 46.86 | 47.20 | 46.78 | 46.79 | 45.97 | 30,900 |
04 Apr 2022 | 47.40 | 47.40 | 46.63 | 46.85 | 46.03 | 87,800 |
01 Apr 2022 | 47.46 | 47.47 | 46.90 | 47.37 | 46.54 | 81,100 |
31 Mar 2022 | 47.72 | 48.26 | 46.91 | 47.04 | 46.21 | 47,300 |
30 Mar 2022 | 49.05 | 49.05 | 47.37 | 47.71 | 46.87 | 34,900 |
29 Mar 2022 | 49.04 | 49.52 | 48.71 | 48.91 | 48.05 | 45,600 |
28 Mar 2022 | 49.18 | 49.18 | 48.36 | 48.93 | 48.07 | 30,000 |
25 Mar 2022 | 48.81 | 49.57 | 48.46 | 49.27 | 48.41 | 21,400 |
24 Mar 2022 | 48.87 | 48.93 | 48.25 | 48.67 | 47.82 | 19,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |