Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 47.90 | 48.29 | 47.65 | 48.22 | 48.22 | 1,987,300 |
11 Aug 2022 | 47.41 | 48.49 | 47.32 | 47.60 | 47.60 | 2,342,400 |
10 Aug 2022 | 46.00 | 47.24 | 45.89 | 47.23 | 47.23 | 1,967,200 |
09 Aug 2022 | 45.32 | 45.42 | 44.57 | 45.09 | 45.09 | 2,767,400 |
08 Aug 2022 | 45.64 | 46.44 | 45.20 | 45.45 | 45.45 | 2,821,200 |
05 Aug 2022 | 43.86 | 45.44 | 43.80 | 45.41 | 45.41 | 3,221,300 |
04 Aug 2022 | 44.49 | 44.49 | 43.55 | 44.20 | 44.20 | 3,152,100 |
03 Aug 2022 | 44.21 | 44.87 | 43.43 | 44.45 | 44.45 | 3,057,300 |
02 Aug 2022 | 45.00 | 45.24 | 44.12 | 44.26 | 44.26 | 2,242,000 |
01 Aug 2022 | 44.77 | 45.74 | 44.59 | 45.42 | 45.42 | 1,807,400 |
29 Jul 2022 | 44.51 | 45.09 | 44.02 | 45.06 | 45.06 | 2,121,300 |
28 Jul 2022 | 44.23 | 44.87 | 43.88 | 44.50 | 44.50 | 1,625,700 |
27 Jul 2022 | 43.59 | 44.49 | 43.37 | 44.29 | 44.29 | 1,889,000 |
26 Jul 2022 | 43.85 | 44.13 | 43.28 | 43.43 | 43.43 | 2,309,300 |
25 Jul 2022 | 43.65 | 44.29 | 43.24 | 43.85 | 43.85 | 2,262,200 |
22 Jul 2022 | 44.28 | 44.60 | 43.20 | 43.34 | 43.34 | 3,364,700 |
21 Jul 2022 | 44.10 | 44.74 | 43.74 | 44.65 | 44.65 | 2,177,600 |
20 Jul 2022 | 44.00 | 44.70 | 43.47 | 44.17 | 44.17 | 2,559,000 |
19 Jul 2022 | 43.01 | 44.14 | 43.01 | 44.04 | 44.04 | 2,321,500 |
19 Jul 2022 | 0.33 Dividend | |||||
18 Jul 2022 | 43.99 | 44.14 | 42.80 | 42.90 | 42.57 | 2,183,000 |
15 Jul 2022 | 43.06 | 43.47 | 42.63 | 43.46 | 43.13 | 2,208,800 |
14 Jul 2022 | 42.62 | 42.81 | 41.34 | 42.70 | 42.37 | 3,574,700 |
13 Jul 2022 | 42.50 | 43.58 | 42.41 | 43.14 | 42.81 | 3,584,700 |
12 Jul 2022 | 42.43 | 43.70 | 42.37 | 43.05 | 42.72 | 4,518,200 |
11 Jul 2022 | 42.40 | 43.04 | 42.31 | 42.48 | 42.15 | 2,400,000 |
08 Jul 2022 | 42.41 | 43.25 | 42.12 | 42.92 | 42.59 | 3,315,000 |
07 Jul 2022 | 42.71 | 43.47 | 42.64 | 42.94 | 42.61 | 2,983,500 |
06 Jul 2022 | 42.66 | 43.11 | 41.53 | 42.20 | 41.88 | 3,685,400 |
05 Jul 2022 | 42.01 | 43.21 | 41.57 | 43.14 | 42.81 | 3,849,800 |
01 Jul 2022 | 45.80 | 46.44 | 42.41 | 42.74 | 42.41 | 6,383,500 |
30 Jun 2022 | 46.66 | 47.29 | 45.91 | 46.21 | 45.85 | 3,976,900 |
29 Jun 2022 | 48.99 | 49.03 | 47.25 | 47.39 | 47.03 | 3,346,400 |
28 Jun 2022 | 50.37 | 50.65 | 48.88 | 48.94 | 48.56 | 3,149,800 |
27 Jun 2022 | 50.36 | 50.47 | 49.91 | 50.24 | 49.85 | 3,329,700 |
24 Jun 2022 | 49.30 | 50.70 | 49.05 | 50.25 | 49.86 | 9,204,000 |
23 Jun 2022 | 48.62 | 49.57 | 48.32 | 49.04 | 48.66 | 3,014,000 |
22 Jun 2022 | 48.67 | 49.77 | 48.41 | 48.61 | 48.24 | 3,735,800 |
21 Jun 2022 | 48.83 | 49.45 | 48.33 | 49.23 | 48.85 | 5,271,400 |
17 Jun 2022 | 46.59 | 47.93 | 46.34 | 47.59 | 47.22 | 5,094,900 |
16 Jun 2022 | 46.89 | 47.09 | 45.40 | 45.89 | 45.54 | 2,830,700 |
15 Jun 2022 | 47.76 | 48.58 | 47.13 | 47.91 | 47.54 | 2,515,300 |
14 Jun 2022 | 47.60 | 47.93 | 47.02 | 47.35 | 46.99 | 2,352,400 |
13 Jun 2022 | 47.84 | 48.37 | 47.08 | 47.25 | 46.89 | 2,612,700 |
10 Jun 2022 | 49.60 | 50.30 | 49.03 | 49.16 | 48.78 | 2,544,600 |
09 Jun 2022 | 50.20 | 51.40 | 50.00 | 50.35 | 49.96 | 3,142,800 |
08 Jun 2022 | 51.18 | 51.30 | 50.33 | 50.33 | 49.94 | 2,511,100 |
07 Jun 2022 | 49.76 | 51.26 | 49.37 | 51.15 | 50.76 | 2,451,900 |
06 Jun 2022 | 51.11 | 51.29 | 49.94 | 50.04 | 49.66 | 2,722,900 |
03 Jun 2022 | 50.96 | 51.75 | 50.68 | 51.02 | 50.63 | 2,721,800 |
02 Jun 2022 | 50.00 | 51.34 | 49.93 | 51.28 | 50.89 | 3,747,400 |
01 Jun 2022 | 50.26 | 51.54 | 49.90 | 50.67 | 50.28 | 5,584,400 |
31 May 2022 | 49.43 | 50.46 | 48.37 | 49.94 | 49.56 | 13,254,200 |
27 May 2022 | 50.39 | 52.60 | 48.45 | 49.58 | 49.20 | 15,886,600 |
26 May 2022 | 42.39 | 44.36 | 42.00 | 43.93 | 43.59 | 6,899,900 |
25 May 2022 | 40.94 | 43.68 | 40.88 | 43.30 | 42.97 | 6,045,400 |
24 May 2022 | 40.76 | 41.45 | 39.90 | 40.88 | 40.57 | 6,600,600 |
23 May 2022 | 40.27 | 41.54 | 40.27 | 41.22 | 40.90 | 8,961,000 |
20 May 2022 | 41.36 | 41.48 | 38.33 | 40.05 | 39.74 | 9,450,800 |
19 May 2022 | 42.51 | 42.55 | 40.88 | 41.10 | 40.78 | 7,072,800 |
18 May 2022 | 45.93 | 46.15 | 43.24 | 43.31 | 42.98 | 4,560,600 |
17 May 2022 | 45.99 | 46.73 | 45.46 | 46.61 | 46.25 | 4,664,700 |
16 May 2022 | 44.81 | 45.34 | 44.46 | 45.03 | 44.68 | 5,127,700 |
13 May 2022 | 44.25 | 45.61 | 44.18 | 45.09 | 44.74 | 4,100,500 |
12 May 2022 | 44.17 | 44.90 | 43.17 | 43.74 | 43.40 | 5,832,700 |
11 May 2022 | 45.37 | 46.23 | 44.34 | 44.41 | 44.07 | 4,552,400 |
10 May 2022 | 46.05 | 46.25 | 44.73 | 45.50 | 45.15 | 5,163,100 |
09 May 2022 | 44.97 | 45.82 | 44.68 | 45.19 | 44.84 | 4,320,500 |
06 May 2022 | 46.75 | 46.93 | 45.36 | 45.58 | 45.23 | 5,542,700 |
05 May 2022 | 48.65 | 48.86 | 46.91 | 47.26 | 46.90 | 3,265,300 |
04 May 2022 | 48.17 | 49.04 | 47.23 | 48.81 | 48.43 | 4,166,600 |
03 May 2022 | 47.65 | 48.26 | 47.22 | 47.85 | 47.48 | 2,943,600 |
02 May 2022 | 46.76 | 47.54 | 46.40 | 47.50 | 47.13 | 3,573,200 |
29 Apr 2022 | 47.74 | 49.22 | 46.93 | 47.01 | 46.65 | 4,124,000 |
28 Apr 2022 | 47.13 | 48.43 | 46.86 | 48.12 | 47.75 | 2,604,600 |
27 Apr 2022 | 46.51 | 47.32 | 45.73 | 46.55 | 46.19 | 3,404,400 |
26 Apr 2022 | 46.98 | 47.68 | 46.47 | 46.51 | 46.15 | 4,114,600 |
25 Apr 2022 | 46.54 | 47.29 | 45.94 | 47.27 | 46.91 | 6,537,200 |
22 Apr 2022 | 48.01 | 48.01 | 46.83 | 46.87 | 46.51 | 4,111,900 |
21 Apr 2022 | 49.16 | 49.49 | 47.90 | 48.21 | 47.84 | 3,098,800 |
20 Apr 2022 | 48.50 | 49.62 | 48.50 | 49.00 | 48.62 | 3,039,900 |
19 Apr 2022 | 47.15 | 48.15 | 47.07 | 47.99 | 47.62 | 4,394,000 |
19 Apr 2022 | 0.33 Dividend | |||||
18 Apr 2022 | 46.70 | 47.82 | 46.63 | 47.44 | 46.75 | 3,565,000 |
14 Apr 2022 | 47.16 | 47.69 | 46.89 | 46.94 | 46.25 | 3,678,200 |
13 Apr 2022 | 46.94 | 47.72 | 46.91 | 47.31 | 46.62 | 3,200,100 |
12 Apr 2022 | 47.03 | 47.78 | 47.01 | 47.10 | 46.41 | 3,970,200 |
11 Apr 2022 | 46.93 | 48.03 | 46.75 | 46.95 | 46.26 | 3,663,000 |
08 Apr 2022 | 47.44 | 48.10 | 47.12 | 47.39 | 46.70 | 3,707,700 |
07 Apr 2022 | 47.52 | 48.71 | 46.93 | 47.69 | 46.99 | 6,182,900 |
06 Apr 2022 | 48.24 | 48.44 | 46.75 | 47.12 | 46.43 | 6,815,300 |
05 Apr 2022 | 48.86 | 49.59 | 48.66 | 48.66 | 47.95 | 3,335,000 |
04 Apr 2022 | 48.94 | 49.84 | 48.75 | 49.38 | 48.66 | 3,326,400 |
01 Apr 2022 | 48.57 | 49.00 | 47.61 | 48.80 | 48.09 | 8,086,300 |
31 Mar 2022 | 51.30 | 51.67 | 50.17 | 50.19 | 49.46 | 6,459,300 |
30 Mar 2022 | 54.70 | 55.25 | 54.18 | 54.32 | 53.53 | 2,829,000 |
29 Mar 2022 | 54.79 | 55.30 | 54.31 | 55.03 | 54.23 | 3,417,800 |
28 Mar 2022 | 54.25 | 54.58 | 53.72 | 54.30 | 53.51 | 2,892,100 |
25 Mar 2022 | 53.50 | 54.88 | 53.36 | 54.79 | 53.99 | 3,715,400 |
24 Mar 2022 | 52.63 | 53.85 | 52.43 | 53.51 | 52.73 | 2,806,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |