Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 36.25 | 36.40 | 36.00 | 36.28 | 36.28 | 23,119,400 |
17 Aug 2022 | 36.20 | 36.59 | 36.08 | 36.41 | 36.41 | 27,125,600 |
16 Aug 2022 | 36.19 | 36.94 | 36.10 | 36.64 | 36.64 | 31,870,200 |
15 Aug 2022 | 35.84 | 36.30 | 35.67 | 36.25 | 36.25 | 24,908,000 |
12 Aug 2022 | 36.16 | 36.31 | 35.69 | 36.30 | 36.30 | 31,800,000 |
11 Aug 2022 | 35.77 | 36.06 | 35.65 | 35.91 | 35.91 | 50,420,800 |
10 Aug 2022 | 34.50 | 35.43 | 34.45 | 35.07 | 35.07 | 61,415,800 |
09 Aug 2022 | 33.65 | 33.96 | 33.41 | 33.92 | 33.92 | 40,196,900 |
08 Aug 2022 | 34.17 | 34.29 | 33.45 | 33.49 | 33.49 | 33,454,300 |
05 Aug 2022 | 33.28 | 34.33 | 33.24 | 33.96 | 33.96 | 35,850,000 |
04 Aug 2022 | 33.52 | 33.67 | 33.17 | 33.40 | 33.40 | 28,404,500 |
03 Aug 2022 | 33.42 | 33.75 | 33.17 | 33.64 | 33.64 | 30,065,800 |
02 Aug 2022 | 33.60 | 33.72 | 33.00 | 33.04 | 33.04 | 37,884,100 |
01 Aug 2022 | 33.62 | 33.89 | 33.22 | 33.71 | 33.71 | 32,336,700 |
29 Jul 2022 | 33.47 | 33.94 | 33.35 | 33.81 | 33.81 | 48,138,000 |
28 Jul 2022 | 33.50 | 33.75 | 32.90 | 33.32 | 33.32 | 40,176,500 |
27 Jul 2022 | 33.24 | 33.77 | 32.95 | 33.59 | 33.59 | 30,344,800 |
26 Jul 2022 | 33.41 | 33.78 | 32.96 | 33.05 | 33.05 | 30,645,700 |
25 Jul 2022 | 33.78 | 33.98 | 33.44 | 33.73 | 33.73 | 30,381,000 |
22 Jul 2022 | 33.60 | 33.94 | 33.09 | 33.43 | 33.43 | 27,115,400 |
21 Jul 2022 | 33.09 | 33.67 | 32.95 | 33.65 | 33.65 | 31,244,000 |
20 Jul 2022 | 33.18 | 33.45 | 32.95 | 33.36 | 33.36 | 35,514,900 |
19 Jul 2022 | 32.90 | 33.62 | 32.68 | 33.35 | 33.35 | 46,874,900 |
18 Jul 2022 | 33.08 | 33.38 | 32.10 | 32.26 | 32.26 | 56,382,900 |
15 Jul 2022 | 30.65 | 32.63 | 30.61 | 32.25 | 32.25 | 77,801,700 |
14 Jul 2022 | 30.09 | 30.22 | 29.67 | 30.13 | 30.13 | 51,707,800 |
13 Jul 2022 | 31.07 | 31.15 | 30.40 | 30.84 | 30.84 | 44,153,700 |
12 Jul 2022 | 31.02 | 32.03 | 30.98 | 31.36 | 31.36 | 39,527,000 |
11 Jul 2022 | 31.55 | 31.79 | 31.29 | 31.46 | 31.46 | 29,311,900 |
08 Jul 2022 | 32.01 | 32.25 | 31.56 | 31.79 | 31.79 | 31,153,800 |
07 Jul 2022 | 31.50 | 32.01 | 31.47 | 31.86 | 31.86 | 40,137,900 |
06 Jul 2022 | 31.01 | 31.25 | 30.64 | 30.98 | 30.98 | 35,933,700 |
05 Jul 2022 | 30.80 | 31.24 | 30.45 | 31.24 | 31.24 | 47,411,800 |
01 Jul 2022 | 30.98 | 31.67 | 30.63 | 31.56 | 31.56 | 40,236,100 |
30 Jun 2022 | 31.17 | 31.55 | 30.64 | 31.13 | 31.13 | 46,312,300 |
29 Jun 2022 | 32.23 | 32.44 | 31.66 | 31.86 | 31.86 | 35,149,700 |
28 Jun 2022 | 32.83 | 33.50 | 32.19 | 32.26 | 32.26 | 49,863,800 |
27 Jun 2022 | 32.42 | 32.60 | 31.91 | 32.35 | 32.35 | 47,900,300 |
24 Jun 2022 | 31.25 | 32.77 | 31.23 | 32.31 | 32.31 | 79,504,700 |
23 Jun 2022 | 32.38 | 32.41 | 31.26 | 32.08 | 32.08 | 44,091,500 |
22 Jun 2022 | 32.39 | 32.94 | 32.32 | 32.60 | 32.60 | 38,305,600 |
21 Jun 2022 | 32.89 | 33.29 | 32.62 | 32.85 | 32.85 | 53,537,200 |
17 Jun 2022 | 32.03 | 32.58 | 31.64 | 31.92 | 31.92 | 80,470,300 |
16 Jun 2022 | 31.50 | 32.00 | 30.86 | 31.85 | 31.85 | 61,363,400 |
15 Jun 2022 | 31.98 | 32.49 | 31.42 | 32.05 | 32.05 | 51,540,100 |
14 Jun 2022 | 31.92 | 32.60 | 31.23 | 31.46 | 31.46 | 49,349,800 |
13 Jun 2022 | 32.39 | 32.77 | 31.74 | 32.02 | 32.02 | 61,216,600 |
10 Jun 2022 | 33.68 | 34.04 | 33.02 | 33.17 | 33.17 | 49,318,200 |
09 Jun 2022 | 35.74 | 35.84 | 34.50 | 34.51 | 34.51 | 49,419,000 |
08 Jun 2022 | 35.92 | 36.11 | 35.52 | 35.89 | 35.89 | 33,590,600 |
07 Jun 2022 | 35.90 | 36.41 | 35.74 | 36.35 | 36.35 | 29,152,200 |
06 Jun 2022 | 36.70 | 37.21 | 36.10 | 36.15 | 36.15 | 40,394,000 |
03 Jun 2022 | 36.48 | 36.68 | 36.13 | 36.19 | 36.19 | 25,235,200 |
02 Jun 2022 | 36.41 | 36.71 | 36.07 | 36.70 | 36.70 | 35,341,900 |
02 Jun 2022 | 0.21 Dividend | |||||
01 Jun 2022 | 37.46 | 37.47 | 36.17 | 36.67 | 36.46 | 35,237,900 |
31 May 2022 | 36.82 | 37.53 | 36.61 | 37.20 | 36.99 | 71,609,200 |
27 May 2022 | 36.89 | 37.05 | 36.58 | 37.02 | 36.81 | 43,365,600 |
26 May 2022 | 36.50 | 36.84 | 36.34 | 36.67 | 36.46 | 60,201,200 |
25 May 2022 | 35.50 | 36.27 | 35.29 | 35.84 | 35.63 | 49,343,400 |
24 May 2022 | 35.47 | 35.96 | 34.96 | 35.65 | 35.45 | 46,146,700 |
23 May 2022 | 34.76 | 36.26 | 34.66 | 35.87 | 35.66 | 69,081,900 |
20 May 2022 | 34.80 | 34.98 | 32.96 | 33.86 | 33.67 | 62,406,500 |
19 May 2022 | 34.29 | 34.84 | 34.25 | 34.45 | 34.25 | 47,002,700 |
18 May 2022 | 35.62 | 35.69 | 34.60 | 34.88 | 34.68 | 47,396,900 |
17 May 2022 | 35.62 | 36.22 | 35.43 | 35.99 | 35.78 | 42,635,600 |
16 May 2022 | 35.00 | 35.17 | 34.41 | 34.81 | 34.61 | 39,076,500 |
13 May 2022 | 35.53 | 35.73 | 34.76 | 35.17 | 34.97 | 49,117,900 |
12 May 2022 | 35.01 | 35.43 | 34.26 | 35.07 | 34.87 | 61,231,500 |
11 May 2022 | 35.90 | 36.92 | 35.51 | 35.57 | 35.37 | 54,969,300 |
10 May 2022 | 36.75 | 37.13 | 35.18 | 35.76 | 35.56 | 60,235,300 |
09 May 2022 | 36.87 | 37.06 | 36.06 | 36.37 | 36.16 | 51,242,000 |
06 May 2022 | 37.37 | 37.62 | 36.61 | 37.45 | 37.24 | 50,440,100 |
05 May 2022 | 38.05 | 38.21 | 36.87 | 37.54 | 37.33 | 48,860,600 |
04 May 2022 | 37.37 | 38.75 | 37.28 | 38.62 | 38.40 | 57,860,300 |
03 May 2022 | 36.34 | 37.63 | 36.33 | 37.13 | 36.92 | 48,926,000 |
02 May 2022 | 36.03 | 36.28 | 35.40 | 36.14 | 35.93 | 46,652,200 |
29 Apr 2022 | 36.75 | 37.13 | 35.54 | 35.68 | 35.48 | 47,385,200 |
28 Apr 2022 | 36.73 | 36.95 | 36.16 | 36.81 | 36.60 | 39,567,800 |
27 Apr 2022 | 36.27 | 36.91 | 36.17 | 36.25 | 36.04 | 39,824,900 |
26 Apr 2022 | 36.88 | 37.54 | 36.42 | 36.45 | 36.24 | 44,809,900 |
25 Apr 2022 | 36.89 | 37.40 | 35.93 | 37.29 | 37.08 | 64,301,100 |
22 Apr 2022 | 38.81 | 38.85 | 37.50 | 37.56 | 37.34 | 50,409,800 |
21 Apr 2022 | 40.00 | 40.21 | 38.62 | 38.91 | 38.69 | 46,245,900 |
20 Apr 2022 | 40.15 | 40.37 | 39.61 | 39.66 | 39.43 | 47,064,300 |
19 Apr 2022 | 39.21 | 39.88 | 39.11 | 39.57 | 39.34 | 53,714,200 |
18 Apr 2022 | 37.42 | 39.31 | 37.22 | 38.85 | 38.63 | 80,080,300 |
14 Apr 2022 | 38.49 | 38.97 | 37.42 | 37.57 | 37.35 | 79,032,000 |
13 Apr 2022 | 38.50 | 39.01 | 38.36 | 38.82 | 38.60 | 45,484,200 |
12 Apr 2022 | 39.57 | 40.08 | 38.85 | 39.17 | 38.95 | 42,855,300 |
11 Apr 2022 | 39.48 | 40.40 | 39.39 | 39.59 | 39.36 | 34,198,700 |
08 Apr 2022 | 39.49 | 40.10 | 39.32 | 39.67 | 39.44 | 41,018,900 |
07 Apr 2022 | 39.89 | 39.98 | 38.85 | 39.39 | 39.16 | 54,585,000 |
06 Apr 2022 | 39.74 | 40.01 | 39.35 | 39.70 | 39.47 | 54,159,800 |
05 Apr 2022 | 40.44 | 40.76 | 40.04 | 40.14 | 39.91 | 51,781,700 |
04 Apr 2022 | 40.48 | 41.14 | 40.16 | 40.83 | 40.60 | 53,761,700 |
01 Apr 2022 | 41.69 | 41.74 | 40.35 | 40.90 | 40.67 | 61,929,200 |
31 Mar 2022 | 42.84 | 42.89 | 41.20 | 41.22 | 40.98 | 67,902,500 |
30 Mar 2022 | 43.44 | 43.65 | 42.75 | 43.00 | 42.75 | 36,601,800 |
29 Mar 2022 | 44.25 | 44.39 | 43.11 | 43.44 | 43.19 | 46,355,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |