Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 45.96 | 45.96 | 45.75 | 45.80 | 45.80 | 2,600 |
18 Aug 2022 | 46.34 | 46.57 | 46.18 | 46.50 | 46.50 | 6,800 |
17 Aug 2022 | 46.48 | 46.53 | 45.99 | 46.24 | 46.24 | 9,600 |
16 Aug 2022 | 46.58 | 47.23 | 46.56 | 47.01 | 47.01 | 28,200 |
15 Aug 2022 | 46.38 | 46.54 | 46.21 | 46.51 | 46.51 | 48,900 |
12 Aug 2022 | 46.07 | 46.53 | 45.97 | 46.52 | 46.52 | 31,900 |
11 Aug 2022 | 45.79 | 46.25 | 45.79 | 45.82 | 45.82 | 38,100 |
10 Aug 2022 | 45.02 | 45.47 | 45.02 | 45.28 | 45.28 | 14,400 |
09 Aug 2022 | 44.45 | 44.45 | 44.08 | 44.20 | 44.20 | 51,800 |
08 Aug 2022 | 44.85 | 45.17 | 44.69 | 44.69 | 44.69 | 21,700 |
05 Aug 2022 | 43.95 | 44.45 | 43.95 | 44.28 | 44.28 | 62,200 |
04 Aug 2022 | 44.42 | 44.47 | 44.12 | 44.12 | 44.12 | 70,800 |
03 Aug 2022 | 44.25 | 44.62 | 44.14 | 44.50 | 44.50 | 38,300 |
02 Aug 2022 | 44.35 | 44.51 | 43.86 | 43.86 | 43.86 | 140,000 |
01 Aug 2022 | 44.26 | 44.73 | 44.07 | 44.61 | 44.61 | 74,600 |
29 Jul 2022 | 44.08 | 44.73 | 44.08 | 44.60 | 44.60 | 14,900 |
28 Jul 2022 | 43.50 | 44.04 | 43.16 | 44.01 | 44.01 | 27,800 |
27 Jul 2022 | 42.78 | 43.46 | 42.53 | 43.31 | 43.31 | 13,200 |
26 Jul 2022 | 42.73 | 42.82 | 42.39 | 42.43 | 42.43 | 33,300 |
25 Jul 2022 | 43.04 | 43.08 | 42.84 | 42.96 | 42.96 | 127,800 |
22 Jul 2022 | 43.08 | 43.34 | 42.51 | 42.75 | 42.75 | 9,700 |
21 Jul 2022 | 42.53 | 43.06 | 42.46 | 43.04 | 43.04 | 44,100 |
20 Jul 2022 | 42.55 | 42.92 | 42.43 | 42.84 | 42.84 | 16,300 |
19 Jul 2022 | 41.61 | 42.53 | 41.61 | 42.49 | 42.49 | 41,700 |
18 Jul 2022 | 41.65 | 41.66 | 40.98 | 41.13 | 41.13 | 4,700 |
15 Jul 2022 | 40.59 | 41.06 | 40.47 | 40.97 | 40.97 | 45,000 |
14 Jul 2022 | 39.92 | 40.25 | 39.74 | 40.19 | 40.19 | 26,500 |
13 Jul 2022 | 40.25 | 40.93 | 40.25 | 40.82 | 40.82 | 8,100 |
12 Jul 2022 | 41.49 | 41.59 | 40.95 | 41.08 | 41.08 | 45,900 |
11 Jul 2022 | 40.95 | 41.07 | 40.79 | 40.80 | 40.80 | 8,700 |
08 Jul 2022 | 41.36 | 41.56 | 41.09 | 41.25 | 41.25 | 94,300 |
07 Jul 2022 | 41.04 | 41.52 | 41.04 | 41.47 | 41.47 | 16,500 |
06 Jul 2022 | 40.87 | 40.87 | 40.29 | 40.64 | 40.64 | 411,900 |
05 Jul 2022 | 40.24 | 41.02 | 39.91 | 41.01 | 41.01 | 17,900 |
01 Jul 2022 | 40.70 | 41.24 | 40.37 | 41.24 | 41.24 | 100,200 |
30 Jun 2022 | 40.53 | 40.97 | 40.20 | 40.70 | 40.70 | 26,100 |
29 Jun 2022 | 41.54 | 41.54 | 40.78 | 41.06 | 41.06 | 8,500 |
28 Jun 2022 | 42.28 | 42.58 | 41.45 | 41.45 | 41.45 | 8,800 |
27 Jun 2022 | 42.09 | 42.23 | 41.74 | 41.98 | 41.98 | 206,400 |
24 Jun 2022 | 41.40 | 41.81 | 41.39 | 41.81 | 41.81 | 202,300 |
24 Jun 2022 | 0.145 Dividend | |||||
23 Jun 2022 | 40.49 | 40.55 | 40.03 | 40.49 | 40.35 | 18,500 |
22 Jun 2022 | 40.17 | 40.59 | 40.01 | 40.29 | 40.15 | 9,800 |
21 Jun 2022 | 40.62 | 40.80 | 40.28 | 40.52 | 40.37 | 30,800 |
17 Jun 2022 | 39.63 | 40.11 | 39.40 | 39.96 | 39.82 | 48,000 |
16 Jun 2022 | 40.78 | 40.78 | 39.33 | 39.47 | 39.33 | 112,800 |
15 Jun 2022 | 41.86 | 42.14 | 41.35 | 41.74 | 41.59 | 52,600 |
14 Jun 2022 | 41.58 | 41.58 | 41.04 | 41.41 | 41.26 | 68,000 |
13 Jun 2022 | 42.39 | 42.46 | 41.24 | 41.36 | 41.21 | 103,000 |
10 Jun 2022 | 44.10 | 44.10 | 43.39 | 43.39 | 43.23 | 5,700 |
09 Jun 2022 | 45.27 | 45.54 | 44.78 | 44.78 | 44.62 | 16,900 |
08 Jun 2022 | 45.98 | 46.12 | 45.48 | 45.56 | 45.40 | 7,700 |
07 Jun 2022 | 45.60 | 46.42 | 45.60 | 46.42 | 46.25 | 17,700 |
06 Jun 2022 | 46.01 | 46.27 | 45.78 | 45.97 | 45.81 | 28,400 |
03 Jun 2022 | 45.72 | 45.81 | 45.51 | 45.65 | 45.49 | 31,100 |
02 Jun 2022 | 45.41 | 46.11 | 45.41 | 46.11 | 45.94 | 12,500 |
01 Jun 2022 | 45.82 | 45.82 | 44.91 | 45.32 | 45.16 | 22,600 |
31 May 2022 | 45.45 | 45.96 | 45.23 | 45.76 | 45.60 | 8,400 |
27 May 2022 | 45.32 | 46.04 | 45.32 | 46.04 | 45.88 | 7,500 |
26 May 2022 | 44.54 | 45.33 | 44.54 | 45.23 | 45.07 | 7,100 |
25 May 2022 | 43.40 | 44.26 | 43.40 | 44.12 | 43.96 | 48,500 |
24 May 2022 | 43.11 | 43.23 | 42.36 | 43.14 | 42.99 | 12,100 |
23 May 2022 | 43.49 | 43.91 | 43.35 | 43.68 | 43.52 | 18,000 |
20 May 2022 | 43.71 | 43.71 | 42.39 | 43.20 | 43.05 | 9,600 |
19 May 2022 | 43.21 | 43.77 | 43.20 | 43.40 | 43.24 | 14,500 |
18 May 2022 | 44.82 | 44.82 | 43.54 | 43.62 | 43.46 | 9,900 |
17 May 2022 | 44.68 | 45.37 | 44.51 | 45.31 | 45.15 | 14,400 |
16 May 2022 | 43.62 | 44.27 | 43.62 | 44.04 | 43.88 | 33,800 |
13 May 2022 | 43.98 | 44.40 | 43.74 | 44.09 | 43.93 | 54,400 |
12 May 2022 | 42.61 | 43.23 | 42.33 | 43.06 | 42.91 | 64,800 |
11 May 2022 | 43.42 | 44.11 | 42.73 | 42.75 | 42.60 | 58,200 |
10 May 2022 | 44.49 | 44.49 | 42.88 | 43.47 | 43.31 | 16,300 |
09 May 2022 | 44.28 | 44.56 | 43.79 | 43.93 | 43.77 | 10,000 |
06 May 2022 | 44.99 | 45.40 | 44.51 | 44.92 | 44.76 | 58,800 |
05 May 2022 | 46.16 | 46.16 | 45.07 | 45.35 | 45.19 | 9,600 |
04 May 2022 | 45.49 | 46.78 | 45.29 | 46.75 | 46.58 | 140,300 |
03 May 2022 | 44.79 | 45.60 | 44.77 | 45.47 | 45.31 | 10,900 |
02 May 2022 | 44.36 | 44.77 | 43.82 | 44.65 | 44.49 | 16,000 |
29 Apr 2022 | 45.30 | 45.61 | 44.22 | 44.32 | 44.16 | 5,400 |
28 Apr 2022 | 44.95 | 45.61 | 44.36 | 45.42 | 45.26 | 24,700 |
27 Apr 2022 | 44.48 | 44.97 | 44.38 | 44.58 | 44.42 | 10,700 |
26 Apr 2022 | 45.38 | 45.39 | 44.53 | 44.53 | 44.37 | 6,300 |
25 Apr 2022 | 44.85 | 45.77 | 44.47 | 45.72 | 45.56 | 182,100 |
22 Apr 2022 | 46.25 | 46.25 | 45.37 | 45.37 | 45.21 | 7,400 |
21 Apr 2022 | 47.72 | 47.80 | 46.52 | 46.68 | 46.51 | 58,500 |
20 Apr 2022 | 47.28 | 47.63 | 47.25 | 47.34 | 47.17 | 12,600 |
19 Apr 2022 | 45.93 | 47.05 | 45.93 | 46.98 | 46.81 | 25,500 |
18 Apr 2022 | 45.92 | 46.13 | 45.73 | 45.92 | 45.76 | 9,300 |
14 Apr 2022 | 45.97 | 46.24 | 45.84 | 45.90 | 45.74 | 40,500 |
13 Apr 2022 | 45.51 | 46.04 | 45.51 | 46.00 | 45.84 | 8,400 |
12 Apr 2022 | 45.86 | 46.18 | 45.22 | 45.34 | 45.18 | 23,200 |
11 Apr 2022 | 45.15 | 46.05 | 45.15 | 45.41 | 45.25 | 48,700 |
08 Apr 2022 | 45.15 | 45.75 | 45.05 | 45.36 | 45.20 | 23,500 |
07 Apr 2022 | 45.24 | 45.26 | 44.72 | 45.19 | 45.03 | 5,900 |
06 Apr 2022 | 45.39 | 45.44 | 45.11 | 45.31 | 45.15 | 33,000 |
05 Apr 2022 | 46.39 | 46.39 | 45.61 | 45.61 | 45.45 | 63,400 |
04 Apr 2022 | 46.69 | 46.69 | 46.04 | 46.28 | 46.11 | 20,400 |
01 Apr 2022 | 46.56 | 46.65 | 46.20 | 46.55 | 46.38 | 23,200 |
31 Mar 2022 | 47.04 | 47.26 | 46.62 | 46.62 | 46.45 | 19,400 |
30 Mar 2022 | 47.65 | 47.65 | 46.90 | 46.96 | 46.79 | 6,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |