Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 41.65 | 41.83 | 41.05 | 41.13 | 41.13 | 1,420,712 |
16 Aug 2022 | 41.20 | 42.10 | 41.10 | 42.04 | 42.04 | 6,891,600 |
15 Aug 2022 | 40.63 | 41.11 | 40.33 | 41.07 | 41.07 | 4,783,300 |
12 Aug 2022 | 40.22 | 40.76 | 39.97 | 40.59 | 40.59 | 4,414,500 |
11 Aug 2022 | 40.08 | 40.59 | 40.00 | 40.07 | 40.07 | 4,553,700 |
10 Aug 2022 | 39.79 | 40.16 | 39.66 | 39.90 | 39.90 | 5,888,600 |
09 Aug 2022 | 39.76 | 39.87 | 38.73 | 39.13 | 39.13 | 5,469,200 |
08 Aug 2022 | 39.20 | 40.25 | 39.20 | 39.48 | 39.48 | 5,132,900 |
05 Aug 2022 | 38.92 | 39.14 | 38.62 | 38.99 | 38.99 | 5,611,600 |
04 Aug 2022 | 39.35 | 39.65 | 38.85 | 38.98 | 38.98 | 5,091,600 |
03 Aug 2022 | 39.48 | 39.70 | 38.92 | 39.19 | 39.19 | 8,437,400 |
02 Aug 2022 | 39.97 | 40.02 | 39.02 | 39.05 | 39.05 | 6,274,300 |
01 Aug 2022 | 39.62 | 40.09 | 39.33 | 39.89 | 39.89 | 5,538,300 |
29 July 2022 | 39.44 | 39.79 | 39.35 | 39.62 | 39.62 | 9,741,500 |
28 July 2022 | 39.32 | 39.64 | 38.78 | 39.44 | 39.44 | 4,400,400 |
27 July 2022 | 38.79 | 39.33 | 38.38 | 39.22 | 39.22 | 4,722,500 |
26 July 2022 | 38.23 | 39.07 | 38.01 | 38.85 | 38.85 | 4,566,500 |
25 July 2022 | 38.93 | 39.13 | 38.43 | 38.75 | 38.75 | 3,825,700 |
22 July 2022 | 38.77 | 39.22 | 38.38 | 38.66 | 38.66 | 4,429,500 |
21 July 2022 | 37.56 | 38.51 | 37.54 | 38.46 | 38.46 | 5,726,600 |
20 July 2022 | 38.58 | 38.97 | 38.23 | 38.92 | 38.92 | 5,014,300 |
19 July 2022 | 38.73 | 39.03 | 38.53 | 38.60 | 38.60 | 5,398,300 |
18 July 2022 | 38.33 | 38.62 | 38.09 | 38.32 | 38.32 | 4,421,100 |
15 July 2022 | 37.26 | 38.05 | 37.04 | 38.03 | 38.03 | 7,469,600 |
14 July 2022 | 36.90 | 37.28 | 36.57 | 36.86 | 36.86 | 8,298,400 |
13 July 2022 | 37.56 | 37.94 | 37.10 | 37.24 | 37.24 | 5,641,500 |
12 July 2022 | 37.42 | 38.95 | 37.32 | 37.97 | 37.97 | 5,868,400 |
11 July 2022 | 37.42 | 37.92 | 37.33 | 37.43 | 37.43 | 6,706,600 |
08 July 2022 | 38.26 | 38.49 | 37.50 | 37.55 | 37.55 | 7,066,800 |
07 July 2022 | 38.02 | 38.28 | 37.60 | 38.21 | 38.21 | 6,053,300 |
06 July 2022 | 38.39 | 38.59 | 37.70 | 37.78 | 37.78 | 5,951,900 |
05 July 2022 | 37.92 | 38.55 | 37.71 | 38.51 | 38.51 | 6,969,600 |
01 July 2022 | 37.63 | 38.61 | 36.98 | 38.56 | 38.56 | 9,291,900 |
30 June 2022 | 39.52 | 39.67 | 37.71 | 37.90 | 37.90 | 15,611,700 |
29 June 2022 | 40.92 | 41.09 | 40.44 | 40.87 | 40.87 | 6,099,200 |
28 June 2022 | 41.03 | 42.74 | 40.90 | 40.96 | 40.96 | 7,825,000 |
27 June 2022 | 41.87 | 42.34 | 41.55 | 42.19 | 42.19 | 7,140,600 |
24 June 2022 | 41.29 | 41.97 | 41.08 | 41.65 | 41.65 | 8,093,700 |
23 June 2022 | 40.89 | 41.48 | 40.39 | 40.89 | 40.89 | 6,354,100 |
22 June 2022 | 39.68 | 40.81 | 39.68 | 40.45 | 40.45 | 6,332,700 |
21 June 2022 | 39.61 | 40.33 | 39.17 | 40.10 | 40.10 | 5,493,200 |
17 June 2022 | 39.54 | 40.59 | 39.27 | 39.32 | 39.32 | 11,970,400 |
16 June 2022 | 40.35 | 40.35 | 39.14 | 39.67 | 39.67 | 7,784,900 |
15 June 2022 | 40.53 | 41.24 | 40.15 | 40.73 | 40.73 | 6,439,100 |
14 June 2022 | 40.54 | 40.74 | 39.77 | 40.20 | 40.20 | 6,428,900 |
13 June 2022 | 40.86 | 41.22 | 40.10 | 40.28 | 40.28 | 6,696,700 |
10 June 2022 | 41.34 | 41.92 | 41.08 | 41.54 | 41.54 | 6,056,600 |
09 June 2022 | 42.40 | 42.71 | 41.69 | 41.72 | 41.72 | 5,207,300 |
08 June 2022 | 42.85 | 43.07 | 42.39 | 42.60 | 42.60 | 3,291,000 |
07 June 2022 | 42.87 | 43.11 | 42.30 | 43.00 | 43.00 | 4,087,000 |
06 June 2022 | 43.38 | 43.93 | 43.14 | 43.39 | 43.39 | 3,611,400 |
03 June 2022 | 43.51 | 43.79 | 42.93 | 43.14 | 43.14 | 4,011,900 |
02 June 2022 | 43.38 | 43.50 | 42.17 | 43.43 | 43.43 | 4,860,000 |
01 June 2022 | 43.90 | 43.99 | 42.79 | 43.26 | 43.26 | 4,691,000 |
31 May 2022 | 43.48 | 44.27 | 43.05 | 43.83 | 43.83 | 8,192,000 |
27 May 2022 | 43.16 | 43.75 | 42.95 | 43.71 | 43.71 | 4,928,600 |
26 May 2022 | 42.93 | 43.51 | 42.86 | 43.04 | 43.04 | 7,261,800 |
25 May 2022 | 42.05 | 42.72 | 41.72 | 42.46 | 42.46 | 5,544,100 |
24 May 2022 | 41.98 | 42.16 | 41.28 | 42.08 | 42.08 | 5,290,600 |
23 May 2022 | 41.35 | 42.40 | 41.28 | 42.15 | 42.15 | 6,888,700 |
20 May 2022 | 40.85 | 41.05 | 39.72 | 40.96 | 40.96 | 7,370,400 |
19 May 2022 | 40.56 | 41.05 | 39.76 | 40.61 | 40.61 | 8,323,600 |
19 May 2022 | 0.478 Dividend | |||||
18 May 2022 | 44.19 | 44.24 | 41.02 | 41.17 | 40.69 | 15,164,100 |
17 May 2022 | 44.25 | 44.96 | 43.69 | 44.94 | 44.42 | 7,089,800 |
16 May 2022 | 43.68 | 44.50 | 43.16 | 44.15 | 43.64 | 4,919,200 |
13 May 2022 | 43.50 | 43.71 | 42.97 | 43.55 | 43.04 | 5,781,800 |
12 May 2022 | 43.35 | 43.57 | 42.46 | 43.16 | 42.66 | 6,545,700 |
11 May 2022 | 43.51 | 44.29 | 43.22 | 43.35 | 42.85 | 6,218,400 |
10 May 2022 | 44.42 | 44.72 | 42.86 | 43.31 | 42.81 | 8,095,900 |
09 May 2022 | 43.87 | 44.54 | 43.55 | 43.85 | 43.34 | 8,900,400 |
06 May 2022 | 43.58 | 45.30 | 43.50 | 43.99 | 43.48 | 10,631,800 |
05 May 2022 | 44.28 | 44.35 | 43.38 | 43.78 | 43.27 | 7,885,000 |
04 May 2022 | 42.95 | 44.57 | 42.32 | 44.46 | 43.94 | 9,181,800 |
03 May 2022 | 42.79 | 43.29 | 42.40 | 42.94 | 42.44 | 6,968,800 |
02 May 2022 | 42.63 | 42.99 | 41.80 | 42.52 | 42.03 | 7,691,500 |
29 Apr 2022 | 44.48 | 44.62 | 42.34 | 42.40 | 41.91 | 11,835,500 |
28 Apr 2022 | 44.48 | 44.90 | 44.11 | 44.53 | 44.01 | 6,055,500 |
27 Apr 2022 | 44.92 | 45.04 | 43.89 | 44.23 | 43.72 | 6,936,900 |
26 Apr 2022 | 45.10 | 45.91 | 44.86 | 44.87 | 44.35 | 6,051,100 |
25 Apr 2022 | 45.22 | 45.50 | 44.17 | 45.39 | 44.86 | 6,572,700 |
22 Apr 2022 | 46.62 | 46.80 | 45.50 | 45.54 | 45.01 | 5,956,500 |
21 Apr 2022 | 46.72 | 47.28 | 46.23 | 46.81 | 46.27 | 7,106,000 |
20 Apr 2022 | 45.86 | 46.75 | 45.79 | 46.54 | 46.00 | 5,661,600 |
19 Apr 2022 | 44.69 | 45.66 | 44.66 | 45.60 | 45.07 | 5,328,200 |
18 Apr 2022 | 44.71 | 44.97 | 44.31 | 44.50 | 43.98 | 3,679,100 |
14 Apr 2022 | 44.66 | 45.43 | 44.62 | 44.81 | 44.29 | 5,289,700 |
13 Apr 2022 | 44.42 | 47.11 | 44.06 | 44.60 | 44.08 | 12,014,100 |
12 Apr 2022 | 44.54 | 44.97 | 44.05 | 44.23 | 43.72 | 5,168,200 |
11 Apr 2022 | 45.49 | 46.27 | 44.34 | 44.43 | 43.91 | 7,698,500 |
08 Apr 2022 | 45.18 | 45.80 | 44.75 | 45.42 | 44.89 | 6,164,900 |
07 Apr 2022 | 44.43 | 45.21 | 43.70 | 45.11 | 44.59 | 9,526,400 |
06 Apr 2022 | 43.22 | 44.76 | 43.06 | 44.31 | 43.80 | 10,504,500 |
05 Apr 2022 | 43.02 | 43.75 | 43.02 | 43.49 | 42.99 | 7,911,800 |
04 Apr 2022 | 43.84 | 44.05 | 42.90 | 43.40 | 42.90 | 9,752,600 |
01 Apr 2022 | 44.54 | 44.77 | 43.18 | 43.86 | 43.35 | 15,009,400 |
31 Mar 2022 | 45.29 | 45.74 | 44.17 | 44.77 | 44.25 | 23,284,700 |
30 Mar 2022 | 47.82 | 48.48 | 47.29 | 47.46 | 46.91 | 8,034,400 |
29 Mar 2022 | 47.59 | 47.84 | 47.07 | 47.82 | 47.26 | 5,122,900 |
28 Mar 2022 | 47.00 | 47.36 | 46.65 | 47.19 | 46.64 | 4,496,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |