Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 43.97 | 44.19 | 43.13 | 43.19 | 43.19 | 12,879,700 |
05 Aug 2022 | 42.58 | 44.30 | 42.53 | 43.76 | 43.76 | 16,018,100 |
04 Aug 2022 | 43.50 | 43.60 | 42.64 | 42.77 | 42.77 | 15,062,800 |
04 Aug 2022 | 0.3 Dividend | |||||
03 Aug 2022 | 43.39 | 44.57 | 43.25 | 43.89 | 43.59 | 17,359,500 |
02 Aug 2022 | 43.49 | 43.54 | 42.86 | 42.88 | 42.59 | 17,764,000 |
01 Aug 2022 | 43.44 | 44.16 | 43.16 | 43.54 | 43.24 | 13,668,300 |
29 Jul 2022 | 43.31 | 44.35 | 43.31 | 43.87 | 43.57 | 17,511,200 |
28 Jul 2022 | 43.55 | 43.83 | 42.71 | 43.32 | 43.02 | 14,527,300 |
27 Jul 2022 | 42.98 | 43.97 | 42.69 | 43.71 | 43.41 | 19,498,400 |
26 Jul 2022 | 43.11 | 43.68 | 42.81 | 42.90 | 42.61 | 15,446,700 |
25 Jul 2022 | 43.53 | 43.91 | 43.21 | 43.50 | 43.20 | 20,297,900 |
22 Jul 2022 | 43.17 | 43.53 | 42.69 | 43.17 | 42.87 | 15,965,400 |
21 Jul 2022 | 42.48 | 43.37 | 42.28 | 43.28 | 42.98 | 17,809,000 |
20 Jul 2022 | 42.54 | 43.03 | 42.36 | 42.72 | 42.43 | 19,111,200 |
19 Jul 2022 | 41.88 | 43.07 | 41.75 | 42.90 | 42.61 | 25,724,200 |
18 Jul 2022 | 41.93 | 42.79 | 41.02 | 41.19 | 40.91 | 17,991,300 |
15 Jul 2022 | 39.40 | 41.81 | 39.23 | 41.13 | 40.85 | 40,328,300 |
14 Jul 2022 | 38.09 | 38.75 | 37.43 | 38.74 | 38.48 | 24,355,300 |
13 Jul 2022 | 39.08 | 39.35 | 38.41 | 39.07 | 38.80 | 14,116,800 |
12 Jul 2022 | 39.08 | 40.47 | 39.01 | 39.60 | 39.33 | 15,127,300 |
11 Jul 2022 | 39.67 | 40.01 | 39.24 | 39.79 | 39.52 | 13,111,600 |
08 Jul 2022 | 40.30 | 40.70 | 39.86 | 40.18 | 39.91 | 14,437,500 |
07 Jul 2022 | 40.21 | 40.49 | 39.73 | 40.12 | 39.85 | 21,060,400 |
06 Jul 2022 | 39.61 | 40.03 | 38.92 | 39.50 | 39.23 | 17,014,100 |
05 Jul 2022 | 39.00 | 40.12 | 38.51 | 40.10 | 39.83 | 19,144,500 |
01 Jul 2022 | 38.72 | 40.08 | 38.46 | 39.92 | 39.65 | 15,333,900 |
30 Jun 2022 | 39.07 | 39.71 | 38.28 | 39.17 | 38.90 | 20,425,700 |
29 Jun 2022 | 40.27 | 40.53 | 39.55 | 39.71 | 39.44 | 15,778,700 |
28 Jun 2022 | 40.97 | 41.56 | 40.08 | 40.18 | 39.91 | 18,136,600 |
27 Jun 2022 | 40.84 | 40.99 | 39.90 | 40.24 | 39.96 | 16,996,800 |
24 Jun 2022 | 38.68 | 41.10 | 38.51 | 40.76 | 40.48 | 39,407,700 |
23 Jun 2022 | 38.06 | 38.36 | 37.15 | 37.90 | 37.64 | 23,143,800 |
22 Jun 2022 | 38.39 | 39.07 | 38.31 | 38.60 | 38.34 | 18,631,700 |
21 Jun 2022 | 39.86 | 39.94 | 38.87 | 38.99 | 38.72 | 24,884,700 |
17 Jun 2022 | 37.83 | 38.97 | 37.50 | 38.48 | 38.22 | 59,114,300 |
16 Jun 2022 | 37.36 | 37.73 | 36.54 | 37.65 | 37.39 | 37,991,500 |
15 Jun 2022 | 38.00 | 38.66 | 37.33 | 38.17 | 37.91 | 31,358,100 |
14 Jun 2022 | 38.77 | 39.30 | 37.01 | 37.43 | 37.17 | 36,817,600 |
13 Jun 2022 | 38.98 | 39.68 | 38.77 | 38.99 | 38.72 | 27,553,800 |
10 Jun 2022 | 41.03 | 41.44 | 40.02 | 40.08 | 39.81 | 27,619,300 |
09 Jun 2022 | 44.58 | 44.63 | 42.64 | 42.67 | 42.38 | 20,142,400 |
08 Jun 2022 | 44.88 | 45.07 | 44.23 | 44.63 | 44.32 | 12,364,400 |
07 Jun 2022 | 44.76 | 45.54 | 44.63 | 45.47 | 45.16 | 13,281,600 |
06 Jun 2022 | 45.34 | 45.89 | 44.96 | 45.12 | 44.81 | 11,867,200 |
03 Jun 2022 | 44.83 | 45.33 | 44.61 | 44.82 | 44.51 | 12,572,400 |
02 Jun 2022 | 45.12 | 45.43 | 44.51 | 45.33 | 45.02 | 14,633,300 |
01 Jun 2022 | 45.96 | 46.07 | 44.40 | 45.16 | 44.85 | 20,417,900 |
31 May 2022 | 45.34 | 46.27 | 45.00 | 45.77 | 45.46 | 40,727,400 |
27 May 2022 | 45.70 | 46.05 | 45.45 | 45.89 | 45.58 | 19,482,600 |
26 May 2022 | 44.83 | 45.76 | 44.75 | 45.60 | 45.29 | 23,502,500 |
25 May 2022 | 43.09 | 44.46 | 43.03 | 44.12 | 43.82 | 22,343,900 |
24 May 2022 | 43.69 | 43.77 | 42.64 | 43.29 | 42.99 | 23,996,000 |
23 May 2022 | 42.73 | 44.32 | 42.73 | 43.82 | 43.52 | 27,979,100 |
20 May 2022 | 42.51 | 42.79 | 40.74 | 41.67 | 41.39 | 35,410,400 |
19 May 2022 | 41.70 | 42.31 | 41.57 | 42.00 | 41.71 | 25,211,900 |
18 May 2022 | 43.29 | 43.31 | 41.89 | 42.11 | 41.82 | 27,351,300 |
17 May 2022 | 42.99 | 43.82 | 42.96 | 43.71 | 43.41 | 23,340,500 |
16 May 2022 | 42.40 | 42.67 | 41.70 | 42.21 | 41.92 | 16,837,400 |
13 May 2022 | 42.45 | 43.19 | 42.28 | 42.64 | 42.35 | 21,253,200 |
12 May 2022 | 42.23 | 42.41 | 40.92 | 41.81 | 41.52 | 30,171,700 |
11 May 2022 | 43.11 | 44.51 | 42.49 | 42.57 | 42.28 | 25,291,600 |
10 May 2022 | 44.39 | 44.71 | 42.19 | 43.08 | 42.79 | 25,276,100 |
09 May 2022 | 43.97 | 44.54 | 43.23 | 43.96 | 43.66 | 27,132,700 |
06 May 2022 | 44.61 | 44.88 | 43.52 | 44.55 | 44.25 | 27,035,300 |
05 May 2022 | 45.00 | 45.06 | 43.45 | 44.76 | 44.45 | 29,978,600 |
05 May 2022 | 0.25 Dividend | |||||
04 May 2022 | 44.31 | 46.13 | 44.18 | 45.98 | 45.42 | 29,468,000 |
03 May 2022 | 43.90 | 44.64 | 43.66 | 44.16 | 43.62 | 21,545,300 |
02 May 2022 | 43.87 | 44.04 | 42.61 | 43.67 | 43.14 | 25,009,300 |
29 Apr 2022 | 45.04 | 45.40 | 43.51 | 43.63 | 43.10 | 27,149,400 |
28 Apr 2022 | 45.04 | 45.31 | 44.31 | 45.17 | 44.62 | 17,431,000 |
27 Apr 2022 | 44.41 | 45.19 | 44.14 | 44.58 | 44.03 | 19,520,900 |
26 Apr 2022 | 45.16 | 46.00 | 44.56 | 44.58 | 44.03 | 21,527,400 |
25 Apr 2022 | 45.76 | 45.97 | 44.53 | 45.83 | 45.27 | 30,045,500 |
22 Apr 2022 | 47.69 | 47.92 | 46.26 | 46.34 | 45.77 | 21,676,800 |
21 Apr 2022 | 49.15 | 49.49 | 47.60 | 47.78 | 47.20 | 19,027,600 |
20 Apr 2022 | 48.48 | 49.37 | 48.32 | 48.65 | 48.05 | 25,893,000 |
19 Apr 2022 | 47.39 | 48.19 | 47.33 | 47.83 | 47.24 | 19,753,300 |
18 Apr 2022 | 46.22 | 47.58 | 46.15 | 47.17 | 46.59 | 26,120,900 |
14 Apr 2022 | 45.89 | 47.82 | 45.03 | 46.35 | 45.78 | 65,583,200 |
13 Apr 2022 | 47.54 | 48.62 | 47.45 | 48.54 | 47.95 | 20,645,300 |
12 Apr 2022 | 49.68 | 49.90 | 48.00 | 48.42 | 47.83 | 25,791,900 |
11 Apr 2022 | 48.94 | 50.19 | 48.92 | 49.33 | 48.73 | 27,041,000 |
08 Apr 2022 | 48.00 | 48.89 | 47.93 | 48.73 | 48.13 | 23,659,800 |
07 Apr 2022 | 48.16 | 48.30 | 46.58 | 47.74 | 47.16 | 29,486,500 |
06 Apr 2022 | 47.69 | 48.08 | 47.40 | 47.89 | 47.30 | 26,001,200 |
05 Apr 2022 | 47.91 | 48.90 | 47.77 | 48.12 | 47.53 | 21,757,300 |
04 Apr 2022 | 48.45 | 48.66 | 47.61 | 48.46 | 47.87 | 23,778,300 |
01 Apr 2022 | 49.25 | 49.47 | 47.83 | 48.71 | 48.11 | 29,989,900 |
31 Mar 2022 | 49.75 | 50.43 | 48.43 | 48.46 | 47.87 | 31,238,500 |
30 Mar 2022 | 51.53 | 51.68 | 49.79 | 50.11 | 49.50 | 30,913,800 |
29 Mar 2022 | 53.06 | 53.30 | 51.52 | 51.60 | 50.97 | 20,915,000 |
28 Mar 2022 | 52.03 | 52.11 | 50.78 | 51.81 | 51.18 | 24,115,400 |
25 Mar 2022 | 51.47 | 52.59 | 51.41 | 52.56 | 51.92 | 19,130,900 |
24 Mar 2022 | 51.71 | 51.82 | 50.91 | 51.33 | 50.70 | 19,677,800 |
23 Mar 2022 | 52.76 | 53.05 | 51.10 | 51.12 | 50.49 | 27,988,700 |
22 Mar 2022 | 52.41 | 54.20 | 52.30 | 53.39 | 52.74 | 28,625,600 |
21 Mar 2022 | 51.66 | 51.80 | 50.61 | 51.14 | 50.51 | 23,411,500 |
18 Mar 2022 | 50.85 | 51.54 | 50.04 | 51.42 | 50.79 | 60,963,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |