Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 47.95 | 48.71 | 47.88 | 48.36 | 48.36 | 2,455,517 |
05 Jul 2022 | 48.43 | 48.73 | 47.47 | 48.25 | 48.25 | 2,448,100 |
01 Jul 2022 | 48.20 | 48.60 | 47.75 | 48.49 | 48.49 | 2,998,200 |
30 Jun 2022 | 48.30 | 48.52 | 47.84 | 48.05 | 48.05 | 2,355,700 |
29 Jun 2022 | 48.17 | 48.86 | 48.03 | 48.40 | 48.40 | 2,371,800 |
28 Jun 2022 | 48.33 | 48.45 | 47.60 | 47.89 | 47.89 | 2,188,100 |
27 Jun 2022 | 48.29 | 48.50 | 47.90 | 48.14 | 48.14 | 1,895,100 |
24 Jun 2022 | 47.61 | 48.52 | 47.02 | 48.44 | 48.44 | 3,771,800 |
23 Jun 2022 | 47.00 | 47.60 | 46.83 | 47.40 | 47.40 | 2,255,700 |
22 Jun 2022 | 46.87 | 47.40 | 46.39 | 46.97 | 46.97 | 2,385,600 |
21 Jun 2022 | 46.44 | 47.28 | 45.43 | 47.00 | 47.00 | 3,000,100 |
17 Jun 2022 | 45.47 | 46.05 | 44.69 | 45.39 | 45.39 | 8,967,700 |
16 Jun 2022 | 44.96 | 45.57 | 44.37 | 45.18 | 45.18 | 2,649,600 |
15 Jun 2022 | 45.51 | 45.93 | 45.00 | 45.31 | 45.31 | 2,610,500 |
14 Jun 2022 | 45.96 | 46.43 | 44.84 | 45.44 | 45.44 | 2,569,100 |
13 Jun 2022 | 46.70 | 47.08 | 45.65 | 45.86 | 45.86 | 2,676,800 |
10 Jun 2022 | 46.75 | 47.77 | 46.47 | 46.93 | 46.93 | 2,851,300 |
09 Jun 2022 | 47.56 | 48.80 | 46.97 | 47.00 | 47.00 | 3,877,100 |
08 Jun 2022 | 47.45 | 48.24 | 46.12 | 47.31 | 47.31 | 5,123,400 |
07 Jun 2022 | 45.36 | 46.64 | 45.31 | 46.60 | 46.60 | 3,181,400 |
06 Jun 2022 | 46.00 | 46.18 | 45.63 | 45.91 | 45.91 | 1,998,600 |
03 Jun 2022 | 45.81 | 46.11 | 45.39 | 45.73 | 45.73 | 2,478,000 |
02 Jun 2022 | 46.86 | 46.93 | 44.66 | 45.75 | 45.75 | 4,454,700 |
01 Jun 2022 | 47.86 | 47.98 | 46.22 | 47.00 | 47.00 | 2,458,200 |
31 May 2022 | 47.96 | 48.13 | 47.07 | 47.91 | 47.91 | 5,458,500 |
27 May 2022 | 47.99 | 48.24 | 47.67 | 48.21 | 48.21 | 1,554,200 |
26 May 2022 | 47.81 | 48.34 | 47.65 | 47.90 | 47.90 | 1,849,100 |
25 May 2022 | 47.76 | 48.06 | 47.32 | 47.98 | 47.98 | 2,121,100 |
24 May 2022 | 46.36 | 47.87 | 46.24 | 47.76 | 47.76 | 2,615,900 |
23 May 2022 | 46.50 | 46.89 | 45.94 | 46.16 | 46.16 | 2,285,900 |
20 May 2022 | 46.18 | 46.49 | 44.95 | 46.03 | 46.03 | 3,409,700 |
19 May 2022 | 45.80 | 46.57 | 45.02 | 46.06 | 46.06 | 2,583,200 |
18 May 2022 | 49.52 | 49.93 | 46.03 | 46.22 | 46.22 | 3,912,200 |
17 May 2022 | 50.28 | 50.65 | 48.59 | 50.28 | 50.28 | 2,909,600 |
16 May 2022 | 50.63 | 50.88 | 50.17 | 50.66 | 50.66 | 1,143,000 |
13 May 2022 | 50.20 | 50.57 | 49.84 | 50.55 | 50.55 | 1,706,000 |
12 May 2022 | 49.70 | 50.26 | 49.54 | 50.01 | 50.01 | 2,036,900 |
11 May 2022 | 49.50 | 50.20 | 49.16 | 49.35 | 49.35 | 1,953,100 |
10 May 2022 | 51.17 | 51.49 | 49.42 | 49.58 | 49.58 | 3,560,500 |
09 May 2022 | 49.51 | 51.94 | 49.34 | 51.39 | 51.39 | 6,194,400 |
06 May 2022 | 48.57 | 49.85 | 48.51 | 49.67 | 49.67 | 3,050,400 |
05 May 2022 | 47.80 | 48.88 | 47.80 | 48.62 | 48.62 | 3,219,400 |
04 May 2022 | 47.13 | 48.05 | 47.00 | 48.00 | 48.00 | 1,837,400 |
03 May 2022 | 46.99 | 47.67 | 46.80 | 47.12 | 47.12 | 2,125,700 |
02 May 2022 | 47.59 | 47.94 | 45.73 | 46.90 | 46.90 | 2,969,300 |
29 Apr 2022 | 48.04 | 48.32 | 47.15 | 47.22 | 47.22 | 2,354,700 |
28 Apr 2022 | 47.30 | 48.29 | 46.99 | 48.27 | 48.27 | 2,802,300 |
27 Apr 2022 | 46.60 | 47.30 | 46.44 | 47.04 | 47.04 | 2,526,900 |
26 Apr 2022 | 46.81 | 47.20 | 46.33 | 46.36 | 46.36 | 1,892,700 |
25 Apr 2022 | 47.08 | 47.34 | 45.94 | 46.83 | 46.83 | 2,012,300 |
22 Apr 2022 | 47.57 | 47.79 | 46.92 | 46.94 | 46.94 | 1,964,200 |
21 Apr 2022 | 47.14 | 47.80 | 47.00 | 47.48 | 47.48 | 1,774,900 |
20 Apr 2022 | 46.24 | 47.25 | 46.24 | 47.14 | 47.14 | 1,427,700 |
19 Apr 2022 | 45.53 | 46.34 | 45.53 | 46.20 | 46.20 | 1,458,800 |
18 Apr 2022 | 46.20 | 46.29 | 45.29 | 45.47 | 45.47 | 1,118,300 |
14 Apr 2022 | 46.00 | 46.43 | 45.87 | 46.20 | 46.20 | 1,424,400 |
13 Apr 2022 | 45.59 | 45.84 | 45.33 | 45.81 | 45.81 | 1,451,900 |
12 Apr 2022 | 45.61 | 46.08 | 45.35 | 45.71 | 45.71 | 1,536,900 |
11 Apr 2022 | 45.73 | 46.09 | 45.57 | 45.77 | 45.77 | 1,428,900 |
08 Apr 2022 | 45.31 | 45.54 | 45.02 | 45.47 | 45.47 | 1,665,900 |
07 Apr 2022 | 44.90 | 45.27 | 44.66 | 45.16 | 45.16 | 1,545,400 |
06 Apr 2022 | 44.61 | 45.04 | 44.35 | 44.89 | 44.89 | 2,165,300 |
06 Apr 2022 | 0.37 Dividend | |||||
05 Apr 2022 | 44.98 | 45.54 | 44.78 | 44.88 | 44.51 | 2,552,600 |
04 Apr 2022 | 44.95 | 45.01 | 44.05 | 44.99 | 44.62 | 1,893,500 |
01 Apr 2022 | 44.50 | 45.06 | 43.99 | 45.05 | 44.68 | 1,885,500 |
31 Mar 2022 | 44.12 | 44.73 | 43.92 | 44.57 | 44.20 | 1,952,700 |
30 Mar 2022 | 44.44 | 44.59 | 43.77 | 44.10 | 43.74 | 3,071,700 |
29 Mar 2022 | 44.54 | 44.95 | 44.37 | 44.73 | 44.36 | 1,665,700 |
28 Mar 2022 | 44.20 | 44.30 | 43.51 | 44.15 | 43.79 | 1,513,800 |
25 Mar 2022 | 43.48 | 44.55 | 43.39 | 44.53 | 44.16 | 1,947,300 |
24 Mar 2022 | 43.03 | 43.56 | 43.00 | 43.32 | 42.96 | 1,405,000 |
23 Mar 2022 | 43.30 | 43.82 | 42.99 | 43.01 | 42.66 | 2,260,100 |
22 Mar 2022 | 42.56 | 43.19 | 42.47 | 42.99 | 42.64 | 1,999,700 |
21 Mar 2022 | 42.61 | 43.18 | 42.45 | 42.47 | 42.12 | 1,528,000 |
18 Mar 2022 | 42.67 | 42.77 | 42.20 | 42.43 | 42.08 | 3,758,900 |
17 Mar 2022 | 42.70 | 43.10 | 42.34 | 42.74 | 42.39 | 1,439,400 |
16 Mar 2022 | 43.49 | 43.50 | 42.27 | 42.66 | 42.31 | 1,988,600 |
15 Mar 2022 | 43.01 | 43.68 | 42.96 | 43.47 | 43.11 | 2,424,100 |
14 Mar 2022 | 41.90 | 43.10 | 41.74 | 42.81 | 42.46 | 2,087,100 |
11 Mar 2022 | 41.99 | 42.50 | 41.85 | 42.17 | 41.82 | 2,412,600 |
10 Mar 2022 | 42.36 | 43.40 | 41.73 | 41.87 | 41.52 | 2,580,000 |
09 Mar 2022 | 42.78 | 43.98 | 42.54 | 42.63 | 42.28 | 3,872,000 |
08 Mar 2022 | 45.40 | 45.66 | 42.29 | 42.30 | 41.95 | 6,265,800 |
07 Mar 2022 | 45.31 | 45.87 | 44.72 | 45.52 | 45.14 | 3,639,700 |
04 Mar 2022 | 45.00 | 45.87 | 44.91 | 45.55 | 45.17 | 3,354,300 |
03 Mar 2022 | 45.21 | 45.91 | 45.17 | 45.55 | 45.17 | 2,194,100 |
02 Mar 2022 | 44.50 | 45.55 | 44.18 | 45.15 | 44.78 | 3,468,700 |
01 Mar 2022 | 44.84 | 45.28 | 44.09 | 44.41 | 44.04 | 2,365,000 |
28 Feb 2022 | 44.56 | 45.10 | 44.39 | 44.97 | 44.60 | 2,060,200 |
25 Feb 2022 | 43.73 | 45.23 | 43.59 | 45.19 | 44.82 | 1,959,100 |
24 Feb 2022 | 44.32 | 44.54 | 42.42 | 43.54 | 43.18 | 3,558,800 |
23 Feb 2022 | 44.90 | 45.07 | 44.52 | 44.67 | 44.30 | 2,343,000 |
22 Feb 2022 | 44.95 | 45.23 | 44.39 | 44.69 | 44.32 | 2,858,000 |
18 Feb 2022 | 44.16 | 44.98 | 44.10 | 44.95 | 44.58 | 6,644,600 |
17 Feb 2022 | 43.60 | 44.36 | 43.59 | 44.19 | 43.83 | 3,976,600 |
16 Feb 2022 | 44.21 | 44.61 | 43.38 | 43.67 | 43.31 | 2,240,600 |
15 Feb 2022 | 44.16 | 44.59 | 43.93 | 44.13 | 43.77 | 1,911,200 |
14 Feb 2022 | 44.28 | 44.45 | 43.13 | 44.03 | 43.67 | 1,769,300 |
11 Feb 2022 | 43.32 | 44.26 | 43.22 | 44.15 | 43.79 | 2,167,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |