Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 43.34 | 43.34 | 43.10 | 43.11 | 43.11 | 1,500 |
17 Aug 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 300 |
16 Aug 2022 | 43.00 | 43.00 | 41.81 | 41.81 | 41.81 | 2,200 |
15 Aug 2022 | 43.83 | 44.83 | 43.83 | 43.83 | 43.83 | 3,400 |
12 Aug 2022 | 41.94 | 42.11 | 41.94 | 42.11 | 42.11 | 1,100 |
11 Aug 2022 | 41.10 | 41.67 | 40.65 | 41.24 | 41.24 | 4,300 |
10 Aug 2022 | 40.89 | 41.02 | 39.83 | 39.83 | 39.83 | 1,400 |
09 Aug 2022 | 40.33 | 40.33 | 38.63 | 38.66 | 38.66 | 1,400 |
08 Aug 2022 | 42.11 | 42.11 | 41.65 | 41.93 | 41.93 | 1,100 |
05 Aug 2022 | 40.69 | 42.97 | 40.69 | 42.01 | 42.01 | 2,500 |
04 Aug 2022 | 42.50 | 42.63 | 42.49 | 42.63 | 42.63 | 2,200 |
03 Aug 2022 | 41.60 | 41.71 | 41.03 | 41.18 | 41.18 | 4,200 |
02 Aug 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 100 |
01 Aug 2022 | 42.64 | 42.64 | 40.86 | 41.94 | 41.94 | 2,300 |
29 July 2022 | 41.60 | 41.78 | 41.60 | 41.78 | 41.78 | 800 |
28 July 2022 | 41.42 | 41.42 | 41.25 | 41.25 | 41.25 | 700 |
27 July 2022 | 41.32 | 42.20 | 40.66 | 42.20 | 42.20 | 3,800 |
26 July 2022 | 41.05 | 41.15 | 40.90 | 40.90 | 40.90 | 1,300 |
25 July 2022 | 40.67 | 40.67 | 40.24 | 40.24 | 40.24 | 2,600 |
22 July 2022 | 38.90 | 40.13 | 38.90 | 39.44 | 39.44 | 1,800 |
21 July 2022 | 39.50 | 39.75 | 39.50 | 39.75 | 39.75 | 4,200 |
20 July 2022 | 40.89 | 40.89 | 39.17 | 39.40 | 39.40 | 600 |
19 July 2022 | 39.00 | 39.92 | 38.07 | 39.92 | 39.92 | 1,900 |
18 July 2022 | 37.75 | 39.56 | 37.75 | 37.97 | 37.97 | 800 |
15 July 2022 | 37.30 | 39.11 | 37.30 | 37.46 | 37.46 | 1,700 |
14 July 2022 | 38.13 | 38.20 | 38.13 | 38.20 | 38.20 | 400 |
13 July 2022 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 200 |
12 July 2022 | 38.12 | 38.34 | 38.12 | 38.34 | 38.34 | 1,300 |
11 July 2022 | 39.06 | 39.06 | 39.00 | 39.00 | 39.00 | 1,300 |
08 July 2022 | 39.11 | 39.99 | 39.11 | 39.99 | 39.99 | 1,600 |
07 July 2022 | 40.37 | 40.37 | 39.62 | 39.62 | 39.62 | 800 |
06 July 2022 | 39.45 | 39.78 | 39.00 | 39.76 | 39.76 | 2,400 |
05 July 2022 | 38.59 | 39.71 | 38.11 | 38.11 | 38.11 | 2,600 |
01 July 2022 | 38.34 | 38.75 | 37.98 | 37.98 | 37.98 | 3,400 |
30 June 2022 | 38.17 | 38.72 | 38.17 | 38.72 | 38.72 | 1,600 |
29 June 2022 | 38.81 | 38.81 | 38.77 | 38.77 | 38.77 | 4,300 |
28 June 2022 | 38.77 | 38.97 | 38.77 | 38.97 | 38.97 | 2,000 |
27 June 2022 | 39.80 | 39.80 | 39.77 | 39.77 | 39.77 | 1,400 |
24 June 2022 | 37.68 | 39.28 | 37.68 | 39.28 | 39.28 | 35,300 |
23 June 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 300 |
22 June 2022 | 36.59 | 36.97 | 36.59 | 36.90 | 36.90 | 6,300 |
21 June 2022 | 36.45 | 37.47 | 36.45 | 37.26 | 37.26 | 2,700 |
17 June 2022 | 35.01 | 36.31 | 35.01 | 35.49 | 35.49 | 2,700 |
16 June 2022 | 36.34 | 38.64 | 36.07 | 36.23 | 36.23 | 17,200 |
15 June 2022 | 36.81 | 38.25 | 36.81 | 37.14 | 37.14 | 45,100 |
14 June 2022 | 37.10 | 37.46 | 36.66 | 37.23 | 37.23 | 2,400 |
13 June 2022 | 37.20 | 39.24 | 36.65 | 36.65 | 36.65 | 3,800 |
10 June 2022 | 40.66 | 40.74 | 40.02 | 40.02 | 40.02 | 4,900 |
09 June 2022 | 42.70 | 42.71 | 41.81 | 41.81 | 41.81 | 3,700 |
08 June 2022 | 41.81 | 42.00 | 41.04 | 41.37 | 41.37 | 4,600 |
07 June 2022 | 40.70 | 41.25 | 40.70 | 40.77 | 40.77 | 3,100 |
06 June 2022 | 41.77 | 42.09 | 41.15 | 41.66 | 41.66 | 3,000 |
03 June 2022 | 40.70 | 41.42 | 40.58 | 40.77 | 40.77 | 1,300 |
02 June 2022 | 40.58 | 41.63 | 40.58 | 40.74 | 40.74 | 3,800 |
01 June 2022 | 40.67 | 40.67 | 40.12 | 40.17 | 40.17 | 14,600 |
31 May 2022 | 41.37 | 42.22 | 41.37 | 42.22 | 42.22 | 700 |
27 May 2022 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 300 |
26 May 2022 | 41.22 | 42.47 | 41.22 | 42.47 | 42.47 | 1,500 |
25 May 2022 | 39.95 | 40.29 | 39.95 | 40.29 | 40.29 | 400 |
24 May 2022 | 39.57 | 40.36 | 39.57 | 40.24 | 40.24 | 700 |
23 May 2022 | 40.81 | 41.50 | 40.81 | 41.13 | 41.13 | 1,500 |
20 May 2022 | 41.25 | 41.25 | 39.95 | 40.00 | 40.00 | 2,400 |
19 May 2022 | 39.25 | 40.17 | 39.16 | 39.22 | 39.22 | 1,800 |
18 May 2022 | 39.55 | 39.55 | 38.58 | 39.09 | 39.09 | 6,600 |
17 May 2022 | 39.38 | 39.70 | 39.16 | 39.60 | 39.60 | 6,000 |
16 May 2022 | 39.40 | 39.68 | 39.07 | 39.18 | 39.18 | 10,500 |
13 May 2022 | 39.42 | 39.50 | 39.13 | 39.40 | 39.40 | 18,300 |
12 May 2022 | 35.25 | 35.25 | 34.47 | 34.47 | 34.47 | 3,200 |
11 May 2022 | 36.65 | 37.88 | 36.41 | 36.41 | 36.41 | 5,300 |
10 May 2022 | 37.90 | 37.90 | 36.60 | 37.03 | 37.03 | 15,700 |
09 May 2022 | 37.98 | 37.98 | 37.20 | 37.48 | 37.48 | 6,200 |
06 May 2022 | 39.50 | 39.98 | 38.82 | 39.98 | 39.98 | 9,600 |
05 May 2022 | 40.73 | 40.73 | 39.60 | 39.60 | 39.60 | 2,200 |
04 May 2022 | 40.29 | 42.05 | 40.29 | 42.05 | 42.05 | 1,500 |
03 May 2022 | 39.91 | 41.48 | 39.91 | 40.53 | 40.53 | 900 |
02 May 2022 | 40.08 | 40.08 | 39.98 | 40.04 | 40.04 | 2,300 |
29 Apr 2022 | 41.81 | 41.93 | 41.21 | 41.21 | 41.21 | 800 |
28 Apr 2022 | 39.39 | 41.03 | 39.39 | 41.03 | 41.03 | 800 |
27 Apr 2022 | 41.72 | 41.72 | 40.27 | 40.27 | 40.27 | 4,800 |
26 Apr 2022 | 39.86 | 40.58 | 39.56 | 39.56 | 39.56 | 5,500 |
25 Apr 2022 | 40.17 | 40.17 | 38.98 | 39.54 | 39.54 | 3,600 |
22 Apr 2022 | 42.50 | 42.62 | 41.30 | 41.30 | 41.30 | 1,700 |
21 Apr 2022 | 43.59 | 43.59 | 42.53 | 42.53 | 42.53 | 1,300 |
20 Apr 2022 | 44.08 | 44.08 | 43.87 | 43.87 | 43.87 | 800 |
19 Apr 2022 | 42.75 | 43.20 | 42.67 | 43.00 | 43.00 | 3,300 |
18 Apr 2022 | 43.64 | 44.18 | 43.64 | 44.18 | 44.18 | 800 |
14 Apr 2022 | 45.93 | 45.93 | 45.32 | 45.32 | 45.32 | 800 |
13 Apr 2022 | 44.00 | 44.86 | 43.90 | 44.35 | 44.35 | 1,400 |
12 Apr 2022 | 43.38 | 43.67 | 43.38 | 43.67 | 43.67 | 800 |
11 Apr 2022 | 44.39 | 44.39 | 44.00 | 44.00 | 44.00 | 400 |
08 Apr 2022 | 46.00 | 46.30 | 45.05 | 45.55 | 45.55 | 900 |
07 Apr 2022 | 45.88 | 45.88 | 45.75 | 45.75 | 45.75 | 2,100 |
06 Apr 2022 | 45.87 | 45.87 | 45.38 | 45.38 | 45.38 | 700 |
05 Apr 2022 | 47.60 | 47.76 | 47.52 | 47.76 | 47.76 | 4,700 |
04 Apr 2022 | 45.74 | 48.00 | 45.74 | 47.87 | 47.87 | 2,600 |
01 Apr 2022 | 46.50 | 46.50 | 45.39 | 45.39 | 45.39 | 900 |
31 Mar 2022 | 44.27 | 46.83 | 44.27 | 45.22 | 45.22 | 5,800 |
30 Mar 2022 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 2,000 |
30 Mar 2022 | 0.179 Dividend | |||||
29 Mar 2022 | 44.51 | 45.98 | 44.47 | 44.82 | 44.64 | 3,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |