Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 49.89 | 50.90 | 49.89 | 50.89 | 50.89 | 359,400 |
11 Aug 2022 | 50.00 | 50.56 | 49.71 | 49.80 | 49.80 | 335,600 |
10 Aug 2022 | 49.94 | 49.94 | 49.52 | 49.91 | 49.91 | 357,700 |
09 Aug 2022 | 49.25 | 49.91 | 49.16 | 49.78 | 49.78 | 405,500 |
08 Aug 2022 | 49.04 | 49.61 | 48.98 | 49.18 | 49.18 | 402,200 |
05 Aug 2022 | 49.60 | 49.60 | 48.43 | 48.83 | 48.83 | 428,300 |
04 Aug 2022 | 49.51 | 49.87 | 49.30 | 49.75 | 49.75 | 501,100 |
03 Aug 2022 | 48.85 | 49.57 | 48.26 | 49.50 | 49.50 | 559,300 |
02 Aug 2022 | 48.98 | 49.10 | 48.27 | 48.71 | 48.71 | 580,100 |
01 Aug 2022 | 48.67 | 48.96 | 48.12 | 48.82 | 48.82 | 444,800 |
29 Jul 2022 | 48.35 | 48.92 | 48.35 | 48.73 | 48.73 | 435,600 |
28 Jul 2022 | 47.49 | 48.78 | 47.30 | 48.67 | 48.67 | 783,300 |
27 Jul 2022 | 47.26 | 47.57 | 46.04 | 46.89 | 46.89 | 1,032,200 |
26 Jul 2022 | 45.51 | 46.58 | 45.51 | 46.44 | 46.44 | 745,600 |
25 Jul 2022 | 45.47 | 45.98 | 45.29 | 45.63 | 45.63 | 684,100 |
22 Jul 2022 | 45.27 | 45.65 | 44.75 | 45.34 | 45.34 | 719,900 |
21 Jul 2022 | 44.77 | 44.99 | 44.41 | 44.97 | 44.97 | 577,900 |
20 Jul 2022 | 45.59 | 45.71 | 44.81 | 44.88 | 44.88 | 534,600 |
19 Jul 2022 | 44.95 | 45.47 | 44.72 | 45.34 | 45.34 | 474,200 |
18 Jul 2022 | 45.22 | 45.30 | 44.51 | 44.54 | 44.54 | 633,900 |
15 Jul 2022 | 45.37 | 45.76 | 44.42 | 45.52 | 45.52 | 971,900 |
14 Jul 2022 | 44.12 | 44.98 | 44.12 | 44.97 | 44.97 | 292,900 |
13 Jul 2022 | 45.07 | 45.39 | 44.72 | 44.86 | 44.86 | 694,800 |
12 Jul 2022 | 45.44 | 45.94 | 45.18 | 45.44 | 45.44 | 642,900 |
11 Jul 2022 | 45.68 | 46.15 | 45.35 | 45.71 | 45.71 | 535,100 |
08 Jul 2022 | 46.10 | 46.27 | 45.67 | 45.95 | 45.95 | 612,500 |
07 Jul 2022 | 46.19 | 46.49 | 45.81 | 46.03 | 46.03 | 533,900 |
06 Jul 2022 | 45.90 | 46.72 | 45.59 | 46.35 | 46.35 | 570,700 |
05 Jul 2022 | 47.66 | 47.66 | 45.05 | 45.65 | 45.65 | 619,100 |
01 Jul 2022 | 46.32 | 47.92 | 46.05 | 47.83 | 47.83 | 587,000 |
30 Jun 2022 | 45.74 | 46.47 | 45.48 | 46.12 | 46.12 | 700,800 |
29 Jun 2022 | 46.15 | 46.49 | 45.77 | 46.06 | 46.06 | 519,700 |
28 Jun 2022 | 46.14 | 46.67 | 45.85 | 46.02 | 46.02 | 489,100 |
27 Jun 2022 | 44.73 | 46.17 | 44.55 | 45.94 | 45.94 | 932,100 |
24 Jun 2022 | 45.82 | 46.77 | 45.72 | 46.12 | 46.12 | 1,434,600 |
23 Jun 2022 | 44.91 | 45.92 | 44.84 | 45.75 | 45.75 | 822,600 |
22 Jun 2022 | 44.02 | 45.24 | 44.02 | 44.78 | 44.78 | 733,600 |
21 Jun 2022 | 43.62 | 44.42 | 43.58 | 44.17 | 44.17 | 732,300 |
17 Jun 2022 | 43.52 | 44.26 | 43.03 | 43.71 | 43.71 | 1,716,000 |
16 Jun 2022 | 43.14 | 43.74 | 42.99 | 43.52 | 43.52 | 934,900 |
15 Jun 2022 | 43.81 | 44.19 | 42.94 | 43.67 | 43.67 | 801,400 |
14 Jun 2022 | 45.10 | 45.31 | 42.79 | 43.26 | 43.26 | 1,150,700 |
13 Jun 2022 | 46.44 | 46.73 | 45.16 | 45.26 | 45.26 | 1,498,600 |
10 Jun 2022 | 46.10 | 47.08 | 46.06 | 46.79 | 46.79 | 1,152,800 |
09 Jun 2022 | 46.46 | 46.97 | 46.28 | 46.32 | 46.32 | 866,800 |
08 Jun 2022 | 47.44 | 47.53 | 46.36 | 46.40 | 46.40 | 419,900 |
07 Jun 2022 | 47.45 | 47.59 | 46.68 | 47.59 | 47.59 | 521,700 |
06 Jun 2022 | 47.54 | 47.98 | 47.26 | 47.64 | 47.64 | 512,700 |
03 Jun 2022 | 47.59 | 47.76 | 47.36 | 47.37 | 47.37 | 546,500 |
02 Jun 2022 | 47.53 | 47.66 | 46.44 | 47.59 | 47.59 | 543,100 |
02 Jun 2022 | 0.44 Dividend | |||||
01 Jun 2022 | 47.57 | 47.91 | 47.18 | 47.72 | 47.28 | 850,900 |
31 May 2022 | 47.81 | 47.96 | 47.21 | 47.59 | 47.15 | 600,700 |
27 May 2022 | 47.63 | 48.13 | 47.38 | 48.12 | 47.68 | 738,900 |
26 May 2022 | 48.40 | 48.74 | 47.75 | 47.89 | 47.45 | 549,500 |
25 May 2022 | 48.68 | 48.68 | 48.09 | 48.47 | 48.02 | 740,600 |
24 May 2022 | 47.56 | 48.69 | 46.76 | 48.61 | 48.16 | 837,100 |
23 May 2022 | 47.92 | 48.40 | 47.49 | 47.65 | 47.21 | 766,100 |
20 May 2022 | 47.17 | 47.64 | 46.75 | 47.62 | 47.18 | 917,100 |
19 May 2022 | 46.62 | 47.24 | 46.14 | 47.07 | 46.64 | 1,074,800 |
18 May 2022 | 46.16 | 47.40 | 46.01 | 46.63 | 46.20 | 1,292,500 |
17 May 2022 | 45.05 | 45.78 | 44.44 | 45.76 | 45.34 | 486,600 |
16 May 2022 | 44.60 | 45.10 | 44.23 | 44.84 | 44.43 | 461,400 |
13 May 2022 | 44.30 | 44.55 | 43.91 | 44.53 | 44.12 | 615,700 |
12 May 2022 | 43.55 | 44.09 | 43.08 | 44.08 | 43.67 | 1,131,400 |
11 May 2022 | 43.90 | 44.33 | 43.51 | 43.61 | 43.21 | 1,364,000 |
10 May 2022 | 44.56 | 45.42 | 43.52 | 44.12 | 43.71 | 768,700 |
09 May 2022 | 44.41 | 44.55 | 43.96 | 44.28 | 43.87 | 1,053,600 |
06 May 2022 | 44.29 | 44.77 | 43.99 | 44.65 | 44.24 | 866,200 |
05 May 2022 | 44.51 | 44.62 | 44.02 | 44.23 | 43.82 | 731,500 |
04 May 2022 | 43.67 | 44.81 | 43.65 | 44.75 | 44.34 | 969,800 |
03 May 2022 | 44.15 | 44.46 | 43.54 | 43.60 | 43.20 | 781,800 |
02 May 2022 | 44.37 | 44.42 | 43.07 | 43.83 | 43.43 | 964,800 |
29 Apr 2022 | 45.10 | 45.15 | 44.28 | 44.35 | 43.94 | 953,000 |
28 Apr 2022 | 45.58 | 45.63 | 45.00 | 45.29 | 44.87 | 1,110,000 |
27 Apr 2022 | 47.18 | 47.18 | 45.33 | 45.42 | 45.00 | 1,410,900 |
26 Apr 2022 | 46.97 | 47.13 | 46.20 | 46.42 | 45.99 | 926,600 |
25 Apr 2022 | 47.47 | 47.49 | 46.39 | 46.99 | 46.56 | 861,700 |
22 Apr 2022 | 48.92 | 49.05 | 47.53 | 47.60 | 47.16 | 1,626,300 |
21 Apr 2022 | 49.16 | 49.38 | 48.80 | 48.83 | 48.38 | 948,300 |
20 Apr 2022 | 49.16 | 49.61 | 49.16 | 49.22 | 48.77 | 686,000 |
19 Apr 2022 | 48.64 | 48.93 | 48.35 | 48.66 | 48.21 | 962,400 |
18 Apr 2022 | 48.88 | 49.20 | 48.33 | 48.53 | 48.08 | 563,000 |
14 Apr 2022 | 48.45 | 49.27 | 48.30 | 48.93 | 48.48 | 950,000 |
13 Apr 2022 | 48.62 | 48.99 | 48.10 | 48.49 | 48.04 | 896,700 |
12 Apr 2022 | 48.34 | 49.29 | 48.16 | 48.78 | 48.33 | 769,500 |
11 Apr 2022 | 48.66 | 49.48 | 48.19 | 48.48 | 48.03 | 1,414,200 |
08 Apr 2022 | 47.62 | 48.78 | 47.60 | 48.20 | 47.76 | 688,400 |
07 Apr 2022 | 47.77 | 48.03 | 47.35 | 47.38 | 46.94 | 863,500 |
06 Apr 2022 | 47.17 | 48.04 | 46.96 | 47.80 | 47.36 | 538,000 |
05 Apr 2022 | 47.14 | 47.75 | 46.93 | 47.17 | 46.74 | 734,200 |
04 Apr 2022 | 47.33 | 47.44 | 46.60 | 47.01 | 46.58 | 533,800 |
01 Apr 2022 | 46.75 | 47.49 | 46.47 | 47.49 | 47.05 | 418,600 |
31 Mar 2022 | 46.85 | 47.38 | 46.74 | 46.74 | 46.31 | 482,600 |
30 Mar 2022 | 46.65 | 46.84 | 46.22 | 46.83 | 46.40 | 363,200 |
29 Mar 2022 | 46.58 | 46.72 | 46.19 | 46.64 | 46.21 | 533,500 |
28 Mar 2022 | 45.84 | 46.39 | 45.62 | 46.39 | 45.96 | 488,700 |
25 Mar 2022 | 45.07 | 45.75 | 44.94 | 45.75 | 45.33 | 592,800 |
24 Mar 2022 | 44.93 | 45.15 | 44.59 | 44.91 | 44.50 | 498,100 |
23 Mar 2022 | 45.00 | 45.13 | 44.42 | 44.87 | 44.46 | 568,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |