Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 38.64 | 39.55 | 38.51 | 39.26 | 39.26 | 554,204 |
12 Aug 2022 | 38.90 | 39.15 | 38.53 | 38.77 | 38.77 | 607,800 |
11 Aug 2022 | 38.75 | 39.18 | 38.42 | 38.80 | 38.80 | 909,100 |
10 Aug 2022 | 37.96 | 38.84 | 37.79 | 38.52 | 38.52 | 1,052,200 |
09 Aug 2022 | 38.10 | 38.27 | 37.33 | 37.49 | 37.49 | 607,700 |
08 Aug 2022 | 38.18 | 38.68 | 37.74 | 37.92 | 37.92 | 1,360,900 |
05 Aug 2022 | 37.44 | 38.06 | 37.08 | 37.71 | 37.71 | 2,268,000 |
04 Aug 2022 | 40.04 | 40.28 | 36.70 | 37.51 | 37.51 | 1,844,200 |
03 Aug 2022 | 41.16 | 41.46 | 40.69 | 40.85 | 40.85 | 615,300 |
02 Aug 2022 | 41.48 | 41.58 | 40.87 | 40.94 | 40.94 | 602,100 |
01 Aug 2022 | 41.54 | 41.64 | 40.94 | 41.40 | 41.40 | 449,800 |
29 Jul 2022 | 40.83 | 41.95 | 40.71 | 41.87 | 41.87 | 742,500 |
28 Jul 2022 | 40.07 | 40.81 | 39.81 | 40.67 | 40.67 | 415,600 |
27 Jul 2022 | 39.68 | 40.21 | 39.53 | 39.97 | 39.97 | 725,800 |
26 Jul 2022 | 39.41 | 40.03 | 39.37 | 39.68 | 39.68 | 306,100 |
25 Jul 2022 | 39.12 | 39.46 | 38.83 | 39.31 | 39.31 | 710,300 |
22 Jul 2022 | 39.64 | 39.74 | 38.71 | 39.03 | 39.03 | 322,000 |
21 Jul 2022 | 38.62 | 39.57 | 38.48 | 39.53 | 39.53 | 699,400 |
20 Jul 2022 | 38.40 | 38.95 | 38.15 | 38.85 | 38.85 | 415,900 |
19 Jul 2022 | 37.70 | 38.87 | 37.70 | 38.58 | 38.58 | 546,000 |
18 Jul 2022 | 37.41 | 37.60 | 37.04 | 37.30 | 37.30 | 601,900 |
15 Jul 2022 | 37.72 | 37.75 | 37.18 | 37.38 | 37.38 | 423,400 |
14 Jul 2022 | 37.21 | 37.24 | 36.41 | 37.08 | 37.08 | 478,600 |
13 Jul 2022 | 37.38 | 38.01 | 37.38 | 37.85 | 37.85 | 495,900 |
12 Jul 2022 | 36.93 | 38.08 | 36.76 | 37.82 | 37.82 | 516,300 |
11 Jul 2022 | 37.51 | 37.87 | 37.00 | 37.07 | 37.07 | 621,200 |
08 Jul 2022 | 38.16 | 38.16 | 37.52 | 37.89 | 37.89 | 473,900 |
07 Jul 2022 | 38.04 | 38.21 | 37.49 | 37.96 | 37.96 | 419,100 |
06 Jul 2022 | 37.46 | 37.78 | 36.47 | 37.20 | 37.20 | 649,400 |
05 Jul 2022 | 37.71 | 37.85 | 36.78 | 37.68 | 37.68 | 479,200 |
01 Jul 2022 | 38.41 | 38.97 | 37.76 | 38.39 | 38.39 | 459,800 |
30 Jun 2022 | 38.04 | 38.76 | 37.68 | 38.45 | 38.45 | 541,800 |
29 Jun 2022 | 38.70 | 38.75 | 38.16 | 38.55 | 38.55 | 507,200 |
28 Jun 2022 | 39.25 | 39.71 | 38.64 | 38.67 | 38.67 | 612,600 |
27 Jun 2022 | 38.36 | 39.04 | 38.10 | 38.87 | 38.87 | 540,100 |
24 Jun 2022 | 36.74 | 38.00 | 36.67 | 37.97 | 37.97 | 1,399,200 |
23 Jun 2022 | 37.67 | 37.89 | 36.26 | 36.50 | 36.50 | 793,000 |
22 Jun 2022 | 37.67 | 37.91 | 37.23 | 37.82 | 37.82 | 766,700 |
21 Jun 2022 | 38.26 | 38.51 | 37.49 | 38.31 | 38.31 | 1,139,100 |
17 Jun 2022 | 38.01 | 38.01 | 37.06 | 37.64 | 37.64 | 1,622,800 |
16 Jun 2022 | 39.21 | 39.21 | 37.52 | 37.85 | 37.85 | 824,400 |
15 Jun 2022 | 39.58 | 40.42 | 39.31 | 39.81 | 39.81 | 655,700 |
14 Jun 2022 | 39.23 | 39.78 | 39.04 | 39.45 | 39.45 | 888,700 |
13 Jun 2022 | 39.71 | 40.00 | 38.90 | 39.05 | 39.05 | 625,100 |
10 Jun 2022 | 40.90 | 40.96 | 40.27 | 40.27 | 40.27 | 559,100 |
09 Jun 2022 | 41.01 | 41.83 | 40.91 | 41.45 | 41.45 | 1,173,300 |
08 Jun 2022 | 41.38 | 41.49 | 40.94 | 41.13 | 41.13 | 819,800 |
07 Jun 2022 | 41.14 | 41.59 | 40.75 | 41.37 | 41.37 | 1,070,800 |
06 Jun 2022 | 41.05 | 41.50 | 40.87 | 41.18 | 41.18 | 1,052,500 |
03 Jun 2022 | 40.45 | 41.16 | 40.41 | 40.99 | 40.99 | 697,600 |
02 Jun 2022 | 40.67 | 40.92 | 40.30 | 40.67 | 40.67 | 593,800 |
01 Jun 2022 | 40.36 | 40.52 | 39.79 | 40.39 | 40.39 | 780,800 |
31 May 2022 | 39.44 | 40.32 | 39.03 | 40.01 | 40.01 | 905,900 |
27 May 2022 | 39.22 | 39.70 | 39.22 | 39.60 | 39.60 | 673,100 |
26 May 2022 | 38.87 | 39.22 | 38.55 | 38.96 | 38.96 | 545,400 |
25 May 2022 | 37.72 | 38.55 | 37.52 | 38.46 | 38.46 | 523,100 |
24 May 2022 | 37.98 | 37.98 | 37.38 | 37.70 | 37.70 | 555,900 |
23 May 2022 | 37.91 | 38.58 | 37.79 | 38.02 | 38.02 | 518,200 |
20 May 2022 | 38.21 | 38.40 | 36.44 | 37.46 | 37.46 | 635,000 |
19 May 2022 | 38.34 | 38.59 | 37.62 | 38.07 | 38.07 | 610,400 |
18 May 2022 | 39.24 | 39.70 | 38.41 | 38.67 | 38.67 | 635,100 |
17 May 2022 | 38.52 | 39.46 | 38.52 | 39.33 | 39.33 | 1,143,400 |
16 May 2022 | 37.91 | 38.47 | 37.47 | 38.08 | 38.08 | 788,100 |
13 May 2022 | 38.13 | 38.60 | 37.71 | 37.98 | 37.98 | 830,500 |
13 May 2022 | 0.21 Dividend | |||||
12 May 2022 | 38.14 | 38.71 | 37.78 | 38.24 | 38.03 | 824,200 |
11 May 2022 | 38.70 | 39.02 | 37.95 | 38.13 | 37.92 | 904,300 |
10 May 2022 | 38.88 | 38.94 | 37.77 | 38.32 | 38.11 | 1,281,400 |
09 May 2022 | 38.24 | 38.96 | 38.20 | 38.69 | 38.48 | 679,200 |
06 May 2022 | 38.69 | 38.88 | 38.02 | 38.55 | 38.34 | 572,500 |
05 May 2022 | 39.38 | 39.56 | 38.37 | 38.70 | 38.49 | 573,100 |
04 May 2022 | 39.37 | 39.91 | 38.68 | 39.69 | 39.47 | 898,600 |
03 May 2022 | 37.91 | 38.98 | 37.91 | 38.91 | 38.70 | 850,200 |
02 May 2022 | 37.54 | 38.18 | 37.13 | 38.00 | 37.79 | 1,117,100 |
29 Apr 2022 | 38.16 | 38.63 | 37.38 | 37.44 | 37.23 | 1,230,000 |
28 Apr 2022 | 37.23 | 38.32 | 36.53 | 38.10 | 37.89 | 1,198,400 |
27 Apr 2022 | 36.29 | 36.87 | 35.97 | 36.24 | 36.04 | 1,228,300 |
26 Apr 2022 | 36.60 | 37.10 | 36.22 | 36.42 | 36.22 | 753,300 |
25 Apr 2022 | 36.18 | 36.89 | 35.70 | 36.76 | 36.56 | 689,600 |
22 Apr 2022 | 37.37 | 37.37 | 36.42 | 36.48 | 36.28 | 394,000 |
21 Apr 2022 | 37.61 | 37.78 | 37.23 | 37.72 | 37.51 | 668,700 |
20 Apr 2022 | 36.68 | 37.29 | 36.68 | 37.23 | 37.03 | 796,100 |
19 Apr 2022 | 36.03 | 36.49 | 35.97 | 36.24 | 36.04 | 750,700 |
18 Apr 2022 | 35.34 | 36.19 | 35.23 | 35.90 | 35.70 | 640,500 |
14 Apr 2022 | 35.29 | 35.53 | 34.88 | 35.16 | 34.97 | 918,100 |
13 Apr 2022 | 34.97 | 35.37 | 34.53 | 35.18 | 34.99 | 1,027,400 |
12 Apr 2022 | 35.19 | 36.43 | 34.84 | 35.02 | 34.83 | 1,021,700 |
11 Apr 2022 | 35.43 | 36.25 | 35.24 | 35.30 | 35.11 | 888,400 |
08 Apr 2022 | 36.27 | 36.40 | 35.34 | 35.43 | 35.24 | 1,040,900 |
07 Apr 2022 | 37.10 | 37.32 | 35.95 | 36.30 | 36.10 | 899,000 |
06 Apr 2022 | 37.49 | 37.58 | 36.87 | 37.34 | 37.13 | 754,900 |
05 Apr 2022 | 38.36 | 38.81 | 37.73 | 37.81 | 37.60 | 674,600 |
04 Apr 2022 | 38.60 | 38.62 | 37.64 | 38.42 | 38.21 | 647,800 |
01 Apr 2022 | 39.52 | 39.60 | 38.10 | 38.67 | 38.46 | 640,300 |
31 Mar 2022 | 40.15 | 40.49 | 39.23 | 39.26 | 39.04 | 593,600 |
30 Mar 2022 | 40.47 | 40.78 | 39.84 | 40.27 | 40.05 | 978,800 |
29 Mar 2022 | 40.79 | 41.08 | 40.26 | 40.56 | 40.34 | 711,700 |
28 Mar 2022 | 41.10 | 41.10 | 39.92 | 40.36 | 40.14 | 690,600 |
25 Mar 2022 | 39.92 | 41.10 | 39.83 | 41.10 | 40.87 | 786,400 |
24 Mar 2022 | 39.64 | 40.08 | 39.30 | 39.84 | 39.62 | 498,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |