Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 40.91 | 41.70 | 40.91 | 41.40 | 41.40 | 141,500 |
15 Aug 2022 | 41.16 | 41.37 | 40.76 | 41.23 | 41.23 | 200,000 |
12 Aug 2022 | 41.41 | 41.82 | 41.26 | 41.50 | 41.50 | 214,000 |
11 Aug 2022 | 41.00 | 41.75 | 41.00 | 41.54 | 41.54 | 338,200 |
10 Aug 2022 | 40.55 | 41.44 | 40.55 | 41.01 | 41.01 | 130,000 |
09 Aug 2022 | 40.52 | 40.77 | 40.12 | 40.37 | 40.37 | 157,800 |
08 Aug 2022 | 41.36 | 41.82 | 40.68 | 40.76 | 40.76 | 321,100 |
05 Aug 2022 | 40.25 | 41.05 | 40.12 | 41.02 | 41.02 | 158,300 |
04 Aug 2022 | 39.95 | 40.97 | 39.77 | 40.49 | 40.49 | 252,200 |
03 Aug 2022 | 40.00 | 40.07 | 39.30 | 39.80 | 39.80 | 248,700 |
02 Aug 2022 | 39.89 | 40.12 | 39.57 | 39.75 | 39.75 | 345,900 |
01 Aug 2022 | 39.95 | 40.13 | 39.59 | 39.87 | 39.87 | 214,600 |
29 Jul 2022 | 39.40 | 40.16 | 39.40 | 39.83 | 39.83 | 170,200 |
28 Jul 2022 | 39.24 | 39.93 | 38.91 | 39.56 | 39.56 | 394,100 |
27 Jul 2022 | 38.92 | 39.34 | 38.85 | 39.09 | 39.09 | 152,300 |
26 Jul 2022 | 38.95 | 39.00 | 38.46 | 38.61 | 38.61 | 143,400 |
25 Jul 2022 | 39.02 | 39.47 | 38.99 | 39.11 | 39.11 | 180,100 |
22 Jul 2022 | 39.30 | 39.42 | 38.75 | 38.94 | 38.94 | 222,000 |
21 Jul 2022 | 38.20 | 39.07 | 38.05 | 39.06 | 39.06 | 436,400 |
20 Jul 2022 | 37.45 | 38.13 | 37.05 | 38.10 | 38.10 | 192,100 |
19 Jul 2022 | 37.90 | 38.09 | 37.36 | 37.47 | 37.47 | 302,200 |
18 Jul 2022 | 37.94 | 38.12 | 37.37 | 37.45 | 37.45 | 460,400 |
15 Jul 2022 | 38.36 | 38.38 | 37.57 | 37.74 | 37.74 | 191,000 |
14 Jul 2022 | 37.61 | 37.93 | 37.10 | 37.90 | 37.90 | 298,700 |
13 Jul 2022 | 37.88 | 38.77 | 37.75 | 38.19 | 38.19 | 103,700 |
12 Jul 2022 | 38.00 | 38.87 | 38.00 | 38.28 | 38.28 | 176,100 |
11 Jul 2022 | 38.13 | 38.40 | 37.86 | 38.36 | 38.36 | 196,600 |
08 Jul 2022 | 38.21 | 38.34 | 37.94 | 38.22 | 38.22 | 143,800 |
07 Jul 2022 | 37.60 | 38.32 | 37.41 | 38.29 | 38.29 | 229,100 |
06 Jul 2022 | 37.88 | 37.88 | 37.43 | 37.52 | 37.52 | 313,500 |
05 Jul 2022 | 37.49 | 37.83 | 36.90 | 37.79 | 37.79 | 438,000 |
01 Jul 2022 | 38.52 | 39.07 | 38.36 | 38.93 | 38.93 | 246,500 |
30 Jun 2022 | 37.25 | 38.22 | 37.05 | 38.22 | 38.22 | 679,400 |
29 Jun 2022 | 37.15 | 37.35 | 36.69 | 37.04 | 37.04 | 252,600 |
28 Jun 2022 | 37.86 | 38.11 | 37.15 | 37.19 | 37.19 | 199,800 |
27 Jun 2022 | 36.90 | 37.78 | 36.83 | 37.66 | 37.66 | 440,500 |
24 Jun 2022 | 37.00 | 37.62 | 36.92 | 37.09 | 37.09 | 322,300 |
23 Jun 2022 | 36.51 | 36.83 | 36.12 | 36.83 | 36.83 | 271,300 |
22 Jun 2022 | 36.50 | 37.01 | 36.00 | 36.45 | 36.45 | 424,800 |
21 Jun 2022 | 37.38 | 37.66 | 36.35 | 36.62 | 36.62 | 486,900 |
17 Jun 2022 | 38.10 | 38.65 | 37.19 | 37.66 | 37.66 | 457,200 |
16 Jun 2022 | 38.33 | 38.83 | 38.05 | 38.20 | 38.20 | 647,400 |
15 Jun 2022 | 39.63 | 39.95 | 38.99 | 39.73 | 39.73 | 277,100 |
14 Jun 2022 | 39.61 | 39.70 | 38.83 | 39.40 | 39.40 | 380,700 |
13 Jun 2022 | 39.42 | 39.69 | 38.70 | 39.60 | 39.60 | 415,900 |
13 Jun 2022 | 3:2 Stock split | |||||
10 Jun 2022 | 40.67 | 40.77 | 40.15 | 40.20 | 40.20 | 169,500 |
09 Jun 2022 | 41.64 | 41.72 | 40.93 | 41.10 | 41.10 | 155,850 |
08 Jun 2022 | 41.67 | 42.11 | 41.53 | 41.67 | 41.67 | 343,350 |
07 Jun 2022 | 42.07 | 42.30 | 41.74 | 42.22 | 42.22 | 416,850 |
06 Jun 2022 | 41.85 | 42.10 | 41.47 | 42.07 | 42.07 | 291,450 |
03 Jun 2022 | 41.43 | 41.94 | 41.26 | 41.75 | 41.75 | 261,900 |
02 Jun 2022 | 40.25 | 41.61 | 40.21 | 41.61 | 41.61 | 245,100 |
01 Jun 2022 | 40.23 | 40.41 | 39.77 | 40.15 | 40.15 | 310,650 |
31 May 2022 | 40.19 | 40.25 | 39.71 | 39.77 | 39.77 | 457,050 |
27 May 2022 | 40.45 | 40.70 | 40.06 | 40.19 | 40.19 | 395,550 |
27 May 2022 | 0.36 Dividend | |||||
26 May 2022 | 40.88 | 41.05 | 40.33 | 40.36 | 40.00 | 387,300 |
25 May 2022 | 41.00 | 41.22 | 40.55 | 40.68 | 40.32 | 242,700 |
24 May 2022 | 41.39 | 41.79 | 40.92 | 41.20 | 40.83 | 286,350 |
23 May 2022 | 41.31 | 41.65 | 41.05 | 41.38 | 41.01 | 206,250 |
20 May 2022 | 40.62 | 40.95 | 40.27 | 40.80 | 40.44 | 225,300 |
19 May 2022 | 40.37 | 40.68 | 40.09 | 40.42 | 40.06 | 621,600 |
18 May 2022 | 40.33 | 40.82 | 40.21 | 40.57 | 40.20 | 291,300 |
17 May 2022 | 40.75 | 40.75 | 40.27 | 40.64 | 40.28 | 173,850 |
16 May 2022 | 39.91 | 40.47 | 39.57 | 40.29 | 39.93 | 272,850 |
13 May 2022 | 39.21 | 40.31 | 39.01 | 39.72 | 39.37 | 311,700 |
12 May 2022 | 38.89 | 39.21 | 38.49 | 39.03 | 38.68 | 341,700 |
11 May 2022 | 39.07 | 39.94 | 39.03 | 39.21 | 38.86 | 280,500 |
10 May 2022 | 39.57 | 40.07 | 38.30 | 39.11 | 38.76 | 362,400 |
09 May 2022 | 40.19 | 40.37 | 39.33 | 39.37 | 39.02 | 508,500 |
06 May 2022 | 40.40 | 41.00 | 40.22 | 40.81 | 40.45 | 373,200 |
05 May 2022 | 41.38 | 41.47 | 40.27 | 40.76 | 40.40 | 329,550 |
04 May 2022 | 40.00 | 41.57 | 40.00 | 41.38 | 41.01 | 292,050 |
03 May 2022 | 40.00 | 40.61 | 39.55 | 40.53 | 40.17 | 597,600 |
02 May 2022 | 41.33 | 41.45 | 39.89 | 40.22 | 39.86 | 641,850 |
29 Apr 2022 | 42.26 | 42.42 | 41.31 | 41.62 | 41.25 | 296,700 |
28 Apr 2022 | 42.28 | 42.73 | 41.88 | 42.41 | 42.04 | 392,400 |
27 Apr 2022 | 41.29 | 41.97 | 40.99 | 41.86 | 41.49 | 345,600 |
26 Apr 2022 | 42.79 | 42.79 | 41.07 | 41.31 | 40.94 | 517,800 |
25 Apr 2022 | 42.59 | 43.12 | 42.01 | 42.97 | 42.58 | 515,550 |
22 Apr 2022 | 44.16 | 44.27 | 42.73 | 42.82 | 42.44 | 607,950 |
21 Apr 2022 | 45.51 | 45.51 | 44.21 | 44.61 | 44.21 | 277,950 |
20 Apr 2022 | 44.28 | 45.47 | 44.25 | 45.33 | 44.92 | 315,450 |
19 Apr 2022 | 44.33 | 44.44 | 44.06 | 44.12 | 43.73 | 282,300 |
18 Apr 2022 | 44.50 | 44.59 | 43.98 | 44.20 | 43.81 | 263,100 |
14 Apr 2022 | 44.89 | 45.06 | 44.23 | 44.49 | 44.09 | 207,300 |
13 Apr 2022 | 44.31 | 44.88 | 44.23 | 44.83 | 44.43 | 278,400 |
12 Apr 2022 | 44.34 | 44.71 | 43.95 | 44.15 | 43.75 | 191,700 |
11 Apr 2022 | 44.66 | 44.66 | 43.85 | 44.37 | 43.98 | 265,500 |
08 Apr 2022 | 44.65 | 45.07 | 44.50 | 44.74 | 44.34 | 158,400 |
07 Apr 2022 | 44.42 | 44.64 | 43.74 | 44.55 | 44.16 | 309,750 |
06 Apr 2022 | 45.00 | 45.11 | 44.27 | 44.51 | 44.11 | 394,800 |
05 Apr 2022 | 45.20 | 46.01 | 45.13 | 45.28 | 44.88 | 366,750 |
04 Apr 2022 | 44.73 | 45.45 | 44.73 | 45.03 | 44.63 | 422,100 |
01 Apr 2022 | 44.43 | 44.89 | 44.19 | 44.84 | 44.44 | 540,900 |
31 Mar 2022 | 43.65 | 44.65 | 43.53 | 44.15 | 43.76 | 442,950 |
30 Mar 2022 | 42.87 | 43.67 | 42.77 | 43.52 | 43.13 | 512,850 |
29 Mar 2022 | 42.70 | 43.23 | 42.70 | 42.97 | 42.59 | 458,100 |
28 Mar 2022 | 42.75 | 42.79 | 42.37 | 42.68 | 42.30 | 350,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |