Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 48.31 | 49.22 | 48.18 | 49.08 | 49.08 | 4,947,569 |
12 Aug 2022 | 48.56 | 48.91 | 48.32 | 48.77 | 48.77 | 6,432,000 |
11 Aug 2022 | 48.38 | 48.80 | 48.10 | 48.44 | 48.44 | 6,171,600 |
10 Aug 2022 | 47.72 | 48.02 | 47.43 | 47.87 | 47.87 | 6,098,100 |
09 Aug 2022 | 47.26 | 47.33 | 46.86 | 47.18 | 47.18 | 3,947,700 |
08 Aug 2022 | 47.86 | 47.90 | 46.72 | 46.95 | 46.95 | 5,316,000 |
05 Aug 2022 | 46.99 | 47.86 | 46.86 | 47.39 | 47.39 | 4,060,800 |
04 Aug 2022 | 47.60 | 47.94 | 47.06 | 47.07 | 47.07 | 6,531,300 |
03 Aug 2022 | 47.39 | 47.83 | 47.01 | 47.66 | 47.66 | 5,691,100 |
02 Aug 2022 | 47.36 | 47.44 | 46.64 | 46.93 | 46.93 | 6,532,800 |
01 Aug 2022 | 46.85 | 47.69 | 46.49 | 47.51 | 47.51 | 7,322,900 |
29 Jul 2022 | 46.25 | 47.59 | 46.10 | 47.20 | 47.20 | 7,704,600 |
28 Jul 2022 | 48.12 | 48.42 | 45.82 | 46.12 | 46.12 | 13,267,900 |
27 Jul 2022 | 47.71 | 48.39 | 47.25 | 48.21 | 48.21 | 5,456,900 |
26 Jul 2022 | 47.69 | 48.33 | 47.22 | 47.42 | 47.42 | 4,995,000 |
25 Jul 2022 | 48.25 | 48.50 | 47.66 | 48.05 | 48.05 | 4,054,100 |
22 Jul 2022 | 47.47 | 47.94 | 47.31 | 47.71 | 47.71 | 5,009,100 |
21 Jul 2022 | 46.97 | 47.67 | 46.75 | 47.61 | 47.61 | 6,619,400 |
20 Jul 2022 | 47.09 | 47.31 | 46.51 | 47.05 | 47.05 | 6,130,600 |
19 Jul 2022 | 47.31 | 47.71 | 46.96 | 47.46 | 47.46 | 5,684,000 |
18 Jul 2022 | 47.02 | 47.59 | 46.51 | 46.68 | 46.68 | 7,435,000 |
15 Jul 2022 | 45.50 | 47.01 | 44.93 | 46.57 | 46.57 | 8,608,200 |
14 Jul 2022 | 44.23 | 44.46 | 43.75 | 44.25 | 44.25 | 7,298,300 |
13 Jul 2022 | 45.77 | 45.83 | 44.64 | 45.32 | 45.32 | 5,460,300 |
12 Jul 2022 | 45.87 | 46.83 | 45.76 | 46.20 | 46.20 | 4,137,100 |
11 Jul 2022 | 46.08 | 46.50 | 45.96 | 46.35 | 46.35 | 4,641,300 |
08 Jul 2022 | 46.96 | 47.10 | 46.34 | 46.53 | 46.53 | 3,546,700 |
07 Jul 2022 | 46.89 | 47.24 | 46.66 | 46.76 | 46.76 | 3,679,900 |
06 Jul 2022 | 46.20 | 46.87 | 45.88 | 46.50 | 46.50 | 5,701,700 |
05 Jul 2022 | 45.65 | 46.48 | 45.21 | 46.46 | 46.46 | 4,883,600 |
01 Jul 2022 | 45.86 | 46.74 | 45.38 | 46.59 | 46.59 | 5,398,000 |
30 Jun 2022 | 45.27 | 46.42 | 44.82 | 46.02 | 46.02 | 6,233,200 |
29 Jun 2022 | 46.51 | 46.83 | 45.89 | 46.12 | 46.12 | 4,975,300 |
29 Jun 2022 | 0.46 Dividend | |||||
28 Jun 2022 | 47.72 | 48.20 | 46.70 | 46.89 | 46.43 | 6,401,600 |
27 Jun 2022 | 47.69 | 47.78 | 46.96 | 47.25 | 46.79 | 7,078,400 |
24 Jun 2022 | 45.97 | 47.72 | 45.88 | 47.52 | 47.05 | 6,925,000 |
23 Jun 2022 | 46.28 | 46.56 | 44.91 | 45.72 | 45.27 | 6,328,900 |
22 Jun 2022 | 45.90 | 46.68 | 45.70 | 46.50 | 46.04 | 5,875,900 |
21 Jun 2022 | 46.47 | 46.72 | 45.98 | 46.33 | 45.88 | 7,722,300 |
17 Jun 2022 | 45.42 | 46.19 | 45.28 | 45.41 | 44.96 | 19,038,700 |
16 Jun 2022 | 45.66 | 45.70 | 44.79 | 45.41 | 44.96 | 8,390,400 |
15 Jun 2022 | 46.34 | 47.07 | 45.70 | 46.36 | 45.91 | 11,557,100 |
14 Jun 2022 | 47.26 | 47.88 | 45.69 | 45.72 | 45.27 | 13,689,800 |
13 Jun 2022 | 47.96 | 48.16 | 46.83 | 47.06 | 46.60 | 10,676,800 |
10 Jun 2022 | 49.40 | 49.47 | 48.39 | 48.72 | 48.24 | 8,450,500 |
09 Jun 2022 | 51.58 | 51.65 | 50.33 | 50.33 | 49.84 | 5,307,600 |
08 Jun 2022 | 52.11 | 52.45 | 51.56 | 51.84 | 51.33 | 4,409,100 |
07 Jun 2022 | 51.92 | 52.67 | 51.75 | 52.56 | 52.04 | 5,080,000 |
06 Jun 2022 | 52.43 | 53.22 | 52.07 | 52.25 | 51.74 | 5,009,200 |
03 Jun 2022 | 52.08 | 52.29 | 51.79 | 51.94 | 51.43 | 8,820,500 |
02 Jun 2022 | 51.72 | 52.28 | 51.15 | 52.18 | 51.67 | 7,882,500 |
01 Jun 2022 | 53.21 | 53.21 | 51.52 | 51.75 | 51.24 | 8,293,200 |
31 May 2022 | 51.93 | 53.37 | 51.63 | 53.07 | 52.55 | 10,600,500 |
27 May 2022 | 52.36 | 52.54 | 51.97 | 52.50 | 51.98 | 5,645,900 |
26 May 2022 | 51.67 | 52.40 | 51.56 | 52.14 | 51.63 | 5,799,100 |
25 May 2022 | 50.84 | 51.52 | 50.46 | 51.19 | 50.69 | 7,374,700 |
24 May 2022 | 50.61 | 51.22 | 49.75 | 51.04 | 50.54 | 7,000,300 |
23 May 2022 | 50.35 | 51.25 | 49.85 | 50.75 | 50.25 | 6,472,100 |
20 May 2022 | 49.46 | 49.88 | 48.05 | 49.21 | 48.73 | 8,463,600 |
19 May 2022 | 48.47 | 49.68 | 48.41 | 49.24 | 48.76 | 7,078,400 |
18 May 2022 | 49.40 | 49.48 | 48.87 | 49.10 | 48.62 | 6,481,700 |
17 May 2022 | 49.18 | 49.72 | 48.92 | 49.65 | 49.16 | 5,589,800 |
16 May 2022 | 48.56 | 48.79 | 47.71 | 48.27 | 47.80 | 5,956,500 |
13 May 2022 | 48.95 | 49.05 | 48.10 | 48.60 | 48.12 | 5,588,900 |
12 May 2022 | 48.24 | 48.89 | 47.68 | 48.59 | 48.11 | 7,743,600 |
11 May 2022 | 49.41 | 50.15 | 48.39 | 48.46 | 47.98 | 7,711,400 |
10 May 2022 | 49.82 | 50.92 | 48.44 | 49.36 | 48.88 | 9,607,800 |
09 May 2022 | 48.68 | 50.14 | 48.62 | 49.44 | 48.95 | 9,513,400 |
06 May 2022 | 49.08 | 49.49 | 48.17 | 49.29 | 48.81 | 7,779,100 |
05 May 2022 | 49.89 | 49.94 | 48.54 | 49.24 | 48.76 | 6,861,000 |
04 May 2022 | 49.27 | 50.61 | 48.85 | 50.53 | 50.03 | 8,092,600 |
03 May 2022 | 49.41 | 49.84 | 48.96 | 49.47 | 48.98 | 5,843,000 |
02 May 2022 | 49.06 | 49.25 | 47.85 | 48.85 | 48.37 | 8,139,900 |
29 Apr 2022 | 50.13 | 50.29 | 48.42 | 48.56 | 48.08 | 8,803,500 |
28 Apr 2022 | 50.13 | 50.26 | 49.40 | 50.04 | 49.55 | 8,219,200 |
27 Apr 2022 | 49.79 | 50.11 | 49.32 | 49.64 | 49.15 | 7,795,500 |
26 Apr 2022 | 50.07 | 51.07 | 49.93 | 50.03 | 49.54 | 6,488,100 |
25 Apr 2022 | 50.49 | 50.97 | 49.46 | 50.84 | 50.34 | 8,400,700 |
22 Apr 2022 | 52.58 | 52.60 | 50.76 | 50.83 | 50.33 | 6,300,900 |
21 Apr 2022 | 53.60 | 53.88 | 52.38 | 52.64 | 52.12 | 6,745,000 |
20 Apr 2022 | 53.45 | 53.73 | 52.91 | 53.05 | 52.53 | 7,978,800 |
19 Apr 2022 | 53.09 | 53.33 | 52.42 | 52.88 | 52.36 | 7,707,000 |
18 Apr 2022 | 52.61 | 53.75 | 52.37 | 52.74 | 52.22 | 8,468,000 |
14 Apr 2022 | 51.93 | 53.35 | 51.43 | 52.71 | 52.19 | 10,824,100 |
13 Apr 2022 | 50.22 | 50.83 | 49.78 | 50.61 | 50.11 | 10,788,100 |
12 Apr 2022 | 51.29 | 52.16 | 50.53 | 50.82 | 50.32 | 7,387,600 |
11 Apr 2022 | 51.94 | 52.89 | 51.70 | 51.72 | 51.21 | 8,520,700 |
08 Apr 2022 | 52.21 | 52.60 | 51.14 | 52.25 | 51.74 | 9,974,800 |
07 Apr 2022 | 53.19 | 53.32 | 52.00 | 52.58 | 52.06 | 8,656,100 |
06 Apr 2022 | 52.66 | 53.27 | 52.55 | 52.97 | 52.45 | 8,299,100 |
05 Apr 2022 | 52.25 | 53.70 | 52.19 | 53.00 | 52.48 | 7,370,000 |
04 Apr 2022 | 52.54 | 53.17 | 51.92 | 52.66 | 52.14 | 5,616,800 |
01 Apr 2022 | 53.64 | 53.78 | 52.47 | 52.90 | 52.38 | 7,514,600 |
31 Mar 2022 | 55.02 | 55.35 | 53.14 | 53.15 | 52.63 | 9,511,300 |
30 Mar 2022 | 56.69 | 56.75 | 54.86 | 55.18 | 54.64 | 7,908,500 |
30 Mar 2022 | 0.46 Dividend | |||||
29 Mar 2022 | 57.70 | 57.92 | 56.53 | 56.87 | 55.86 | 6,182,800 |
28 Mar 2022 | 56.70 | 56.95 | 55.86 | 56.71 | 55.70 | 6,882,500 |
25 Mar 2022 | 56.29 | 57.19 | 56.10 | 57.12 | 56.10 | 4,079,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |