Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 48.89 | 49.03 | 48.24 | 48.57 | 48.57 | 3,832,300 |
16 Aug 2022 | 48.69 | 50.17 | 48.58 | 49.50 | 49.50 | 5,314,600 |
15 Aug 2022 | 49.17 | 49.24 | 48.20 | 48.68 | 48.68 | 3,710,000 |
12 Aug 2022 | 48.95 | 49.48 | 48.68 | 49.44 | 49.44 | 2,883,900 |
11 Aug 2022 | 48.87 | 49.52 | 48.13 | 48.57 | 48.57 | 4,581,900 |
10 Aug 2022 | 48.86 | 49.29 | 48.47 | 48.50 | 48.50 | 4,848,400 |
09 Aug 2022 | 47.57 | 48.02 | 47.02 | 48.00 | 48.00 | 6,075,100 |
08 Aug 2022 | 47.63 | 49.00 | 47.20 | 47.61 | 47.61 | 4,786,100 |
05 Aug 2022 | 47.33 | 47.66 | 46.69 | 47.28 | 47.28 | 5,487,100 |
04 Aug 2022 | 50.10 | 50.19 | 46.66 | 47.87 | 47.87 | 10,604,500 |
03 Aug 2022 | 49.00 | 50.82 | 49.00 | 50.48 | 50.48 | 8,749,800 |
02 Aug 2022 | 48.69 | 48.84 | 47.75 | 48.43 | 48.43 | 5,250,700 |
01 Aug 2022 | 47.85 | 49.34 | 47.65 | 48.94 | 48.94 | 4,805,800 |
29 July 2022 | 49.13 | 49.73 | 48.38 | 48.63 | 48.63 | 7,241,400 |
28 July 2022 | 47.37 | 48.24 | 46.48 | 48.21 | 48.21 | 4,914,700 |
27 July 2022 | 45.95 | 47.52 | 45.83 | 47.18 | 47.18 | 4,123,000 |
26 July 2022 | 45.39 | 45.79 | 45.25 | 45.66 | 45.66 | 3,834,200 |
25 July 2022 | 46.68 | 47.04 | 46.14 | 46.56 | 46.56 | 4,042,600 |
22 July 2022 | 46.59 | 47.37 | 46.36 | 46.68 | 46.68 | 4,908,200 |
21 July 2022 | 46.08 | 46.67 | 45.85 | 46.65 | 46.65 | 2,964,100 |
20 July 2022 | 45.59 | 46.47 | 45.42 | 46.19 | 46.19 | 4,066,000 |
19 July 2022 | 43.89 | 45.49 | 43.89 | 45.38 | 45.38 | 4,290,500 |
18 July 2022 | 43.98 | 44.73 | 43.35 | 43.59 | 43.59 | 4,544,300 |
15 July 2022 | 42.99 | 43.96 | 42.85 | 43.61 | 43.61 | 6,407,300 |
14 July 2022 | 42.20 | 42.36 | 41.22 | 42.03 | 42.03 | 3,624,800 |
13 July 2022 | 42.20 | 43.15 | 41.94 | 42.49 | 42.49 | 4,439,900 |
12 July 2022 | 43.06 | 43.95 | 42.87 | 43.20 | 43.20 | 4,751,000 |
11 July 2022 | 43.02 | 43.16 | 42.39 | 42.83 | 42.83 | 5,986,800 |
08 July 2022 | 43.40 | 43.83 | 42.75 | 43.14 | 43.14 | 3,716,300 |
07 July 2022 | 43.72 | 44.07 | 43.19 | 43.82 | 43.82 | 6,216,100 |
06 July 2022 | 44.40 | 44.96 | 43.56 | 43.72 | 43.72 | 6,444,000 |
05 July 2022 | 42.26 | 43.96 | 41.89 | 43.93 | 43.93 | 6,413,700 |
01 July 2022 | 41.94 | 43.04 | 41.76 | 42.89 | 42.89 | 4,950,800 |
30 June 2022 | 42.42 | 42.42 | 41.02 | 41.67 | 41.67 | 6,571,700 |
29 June 2022 | 42.58 | 43.03 | 42.30 | 42.67 | 42.67 | 3,517,100 |
28 June 2022 | 43.40 | 44.48 | 42.60 | 42.65 | 42.65 | 5,435,600 |
27 June 2022 | 45.87 | 45.94 | 44.22 | 44.38 | 44.38 | 4,703,400 |
24 June 2022 | 43.35 | 45.78 | 43.22 | 45.67 | 45.67 | 20,444,400 |
23 June 2022 | 42.17 | 43.11 | 42.05 | 42.97 | 42.97 | 5,244,700 |
22 June 2022 | 41.88 | 43.66 | 41.83 | 43.13 | 43.13 | 7,343,000 |
21 June 2022 | 42.70 | 43.47 | 42.20 | 42.29 | 42.29 | 7,628,500 |
17 June 2022 | 41.51 | 42.57 | 41.43 | 42.21 | 42.21 | 21,193,800 |
16 June 2022 | 42.29 | 42.50 | 40.52 | 41.08 | 41.08 | 9,954,900 |
15 June 2022 | 42.97 | 44.05 | 42.58 | 43.51 | 43.51 | 8,232,200 |
14 June 2022 | 43.20 | 43.59 | 42.21 | 42.58 | 42.58 | 5,288,400 |
13 June 2022 | 43.01 | 43.97 | 42.67 | 42.93 | 42.93 | 9,224,400 |
10 June 2022 | 44.35 | 45.58 | 44.28 | 44.28 | 44.28 | 8,764,800 |
09 June 2022 | 47.20 | 47.44 | 46.43 | 46.69 | 46.69 | 5,139,100 |
08 June 2022 | 47.82 | 48.14 | 47.30 | 47.68 | 47.68 | 4,401,800 |
07 June 2022 | 46.90 | 47.67 | 46.68 | 47.51 | 47.51 | 5,114,200 |
06 June 2022 | 47.99 | 48.76 | 47.47 | 47.67 | 47.67 | 5,350,100 |
03 June 2022 | 47.32 | 47.55 | 46.79 | 47.09 | 47.09 | 6,122,200 |
02 June 2022 | 46.86 | 47.78 | 46.45 | 47.77 | 47.77 | 5,287,700 |
01 June 2022 | 49.08 | 49.08 | 46.81 | 46.97 | 46.97 | 7,174,800 |
31 May 2022 | 48.44 | 49.30 | 47.32 | 48.67 | 48.67 | 17,674,900 |
31 May 2022 | 0.22 Dividend | |||||
27 May 2022 | 47.22 | 48.83 | 47.05 | 48.82 | 48.60 | 8,695,400 |
26 May 2022 | 45.68 | 46.81 | 45.49 | 46.47 | 46.26 | 6,299,000 |
25 May 2022 | 43.87 | 45.13 | 43.87 | 44.81 | 44.61 | 7,522,100 |
24 May 2022 | 44.40 | 45.63 | 43.62 | 44.18 | 43.98 | 8,315,100 |
23 May 2022 | 44.74 | 45.35 | 44.00 | 45.19 | 44.99 | 6,122,500 |
20 May 2022 | 44.96 | 45.32 | 43.28 | 44.31 | 44.11 | 7,445,800 |
19 May 2022 | 44.62 | 45.33 | 44.02 | 44.62 | 44.42 | 7,668,700 |
18 May 2022 | 46.10 | 46.78 | 44.65 | 44.94 | 44.74 | 5,883,200 |
17 May 2022 | 45.64 | 47.12 | 45.40 | 46.92 | 46.71 | 5,704,500 |
16 May 2022 | 46.49 | 46.49 | 44.91 | 45.09 | 44.89 | 6,940,600 |
13 May 2022 | 46.46 | 46.76 | 45.72 | 46.65 | 46.44 | 6,455,200 |
12 May 2022 | 45.98 | 47.82 | 45.19 | 46.16 | 45.95 | 8,920,400 |
11 May 2022 | 48.31 | 48.95 | 46.47 | 46.58 | 46.37 | 7,085,300 |
10 May 2022 | 49.97 | 50.89 | 48.38 | 48.59 | 48.37 | 7,614,900 |
09 May 2022 | 48.08 | 50.92 | 47.67 | 49.26 | 49.04 | 12,832,100 |
06 May 2022 | 48.00 | 49.64 | 47.03 | 48.81 | 48.59 | 11,281,200 |
05 May 2022 | 51.21 | 51.82 | 47.29 | 48.04 | 47.82 | 19,285,100 |
04 May 2022 | 53.48 | 54.49 | 52.32 | 54.42 | 54.17 | 9,500,200 |
03 May 2022 | 53.28 | 54.25 | 53.02 | 53.46 | 53.22 | 8,059,000 |
02 May 2022 | 51.97 | 53.22 | 51.46 | 53.15 | 52.91 | 6,139,800 |
29 Apr 2022 | 51.52 | 53.98 | 51.52 | 51.92 | 51.69 | 8,341,100 |
28 Apr 2022 | 52.47 | 54.05 | 52.15 | 53.77 | 53.53 | 6,008,500 |
27 Apr 2022 | 52.99 | 53.89 | 52.00 | 52.06 | 51.83 | 4,905,700 |
26 Apr 2022 | 53.59 | 53.96 | 52.48 | 53.10 | 52.86 | 4,951,700 |
25 Apr 2022 | 52.93 | 53.88 | 52.71 | 53.63 | 53.39 | 5,503,600 |
22 Apr 2022 | 54.60 | 54.83 | 53.08 | 53.17 | 52.93 | 4,914,800 |
21 Apr 2022 | 55.23 | 55.86 | 54.55 | 54.77 | 54.52 | 4,408,600 |
20 Apr 2022 | 55.32 | 55.36 | 54.76 | 54.86 | 54.61 | 4,937,900 |
19 Apr 2022 | 54.16 | 55.22 | 54.16 | 55.17 | 54.92 | 4,698,300 |
18 Apr 2022 | 53.83 | 54.75 | 53.67 | 54.56 | 54.31 | 4,115,300 |
14 Apr 2022 | 55.20 | 55.47 | 53.98 | 54.15 | 53.91 | 4,452,200 |
13 Apr 2022 | 54.09 | 55.47 | 53.96 | 55.12 | 54.87 | 3,787,000 |
12 Apr 2022 | 55.33 | 55.78 | 54.12 | 54.24 | 54.00 | 3,987,300 |
11 Apr 2022 | 54.36 | 56.23 | 54.36 | 54.89 | 54.64 | 4,101,900 |
08 Apr 2022 | 54.50 | 55.44 | 54.12 | 55.03 | 54.78 | 3,747,400 |
07 Apr 2022 | 53.88 | 54.84 | 53.50 | 54.38 | 54.13 | 4,998,700 |
06 Apr 2022 | 55.83 | 56.15 | 53.48 | 54.12 | 53.88 | 6,359,400 |
05 Apr 2022 | 56.68 | 57.73 | 55.98 | 56.40 | 56.15 | 5,040,600 |
04 Apr 2022 | 58.08 | 58.37 | 56.49 | 56.73 | 56.47 | 6,651,900 |
01 Apr 2022 | 57.87 | 58.33 | 57.30 | 57.71 | 57.45 | 4,950,100 |
31 Mar 2022 | 59.16 | 59.16 | 57.24 | 57.26 | 57.00 | 9,380,700 |
30 Mar 2022 | 59.73 | 60.34 | 59.12 | 59.36 | 59.09 | 5,943,000 |
29 Mar 2022 | 59.38 | 60.39 | 59.38 | 60.21 | 59.94 | 5,341,100 |
28 Mar 2022 | 57.42 | 58.84 | 56.93 | 58.78 | 58.52 | 7,156,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |