Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 46.83 | 47.58 | 46.42 | 47.02 | 47.02 | 119,558 |
23 Jun 2022 | 47.21 | 47.50 | 45.95 | 46.39 | 46.39 | 164,900 |
22 Jun 2022 | 47.07 | 47.62 | 46.56 | 46.72 | 46.72 | 244,100 |
21 Jun 2022 | 48.63 | 49.96 | 48.53 | 49.54 | 49.54 | 303,700 |
17 Jun 2022 | 49.14 | 49.49 | 46.82 | 47.26 | 47.26 | 327,100 |
16 Jun 2022 | 50.48 | 50.72 | 49.35 | 50.31 | 50.31 | 260,700 |
16 Jun 2022 | 1.512 Dividend | |||||
15 Jun 2022 | 54.14 | 54.31 | 53.12 | 53.57 | 52.06 | 190,800 |
14 Jun 2022 | 55.08 | 55.84 | 53.85 | 54.31 | 52.78 | 188,100 |
13 Jun 2022 | 54.09 | 54.76 | 52.35 | 54.02 | 52.50 | 298,100 |
10 Jun 2022 | 54.69 | 54.69 | 53.47 | 53.92 | 52.40 | 102,200 |
09 Jun 2022 | 55.48 | 55.48 | 54.64 | 54.85 | 53.30 | 148,500 |
08 Jun 2022 | 55.32 | 55.94 | 55.00 | 55.30 | 53.74 | 157,400 |
07 Jun 2022 | 54.09 | 54.97 | 54.02 | 54.93 | 53.38 | 139,900 |
06 Jun 2022 | 54.28 | 54.77 | 53.73 | 54.21 | 52.68 | 281,600 |
03 Jun 2022 | 53.91 | 54.23 | 53.65 | 54.00 | 52.48 | 135,100 |
02 Jun 2022 | 53.34 | 54.05 | 52.97 | 53.62 | 52.11 | 249,100 |
01 Jun 2022 | 52.93 | 53.84 | 52.67 | 53.40 | 51.89 | 134,500 |
31 May 2022 | 53.69 | 54.30 | 52.19 | 52.19 | 50.72 | 256,800 |
27 May 2022 | 52.24 | 52.79 | 51.93 | 52.66 | 51.17 | 100,500 |
26 May 2022 | 51.52 | 52.41 | 51.37 | 52.28 | 50.80 | 168,200 |
25 May 2022 | 50.98 | 51.53 | 50.90 | 51.21 | 49.76 | 158,700 |
24 May 2022 | 49.70 | 50.64 | 49.70 | 50.31 | 48.89 | 94,200 |
23 May 2022 | 50.70 | 50.70 | 49.71 | 49.99 | 48.58 | 149,500 |
20 May 2022 | 49.63 | 50.20 | 49.24 | 50.01 | 48.60 | 99,500 |
19 May 2022 | 48.00 | 49.52 | 47.99 | 49.18 | 47.79 | 112,100 |
18 May 2022 | 48.91 | 49.25 | 47.82 | 48.18 | 46.82 | 93,600 |
17 May 2022 | 48.89 | 49.28 | 48.31 | 48.37 | 47.00 | 106,200 |
16 May 2022 | 47.86 | 48.50 | 47.40 | 48.24 | 46.88 | 157,700 |
13 May 2022 | 48.48 | 48.93 | 48.00 | 48.64 | 47.27 | 84,200 |
12 May 2022 | 47.49 | 47.67 | 46.76 | 47.61 | 46.27 | 94,400 |
11 May 2022 | 48.17 | 48.72 | 47.74 | 47.89 | 46.54 | 133,700 |
10 May 2022 | 48.06 | 48.78 | 47.00 | 47.65 | 46.31 | 127,100 |
09 May 2022 | 49.88 | 49.88 | 47.56 | 47.63 | 46.29 | 183,000 |
06 May 2022 | 50.86 | 50.88 | 49.88 | 50.73 | 49.30 | 87,600 |
05 May 2022 | 51.41 | 51.41 | 49.65 | 50.46 | 49.04 | 135,800 |
04 May 2022 | 50.48 | 51.58 | 50.38 | 51.30 | 49.85 | 156,100 |
03 May 2022 | 48.85 | 50.26 | 48.78 | 49.80 | 48.39 | 306,700 |
02 May 2022 | 46.97 | 48.48 | 46.67 | 48.31 | 46.95 | 124,500 |
29 Apr 2022 | 48.45 | 48.58 | 47.42 | 47.42 | 46.08 | 152,700 |
28 Apr 2022 | 47.80 | 48.82 | 47.32 | 48.71 | 47.34 | 136,000 |
27 Apr 2022 | 47.32 | 47.60 | 46.92 | 47.52 | 46.18 | 70,500 |
26 Apr 2022 | 46.92 | 48.05 | 46.92 | 47.41 | 46.07 | 145,600 |
25 Apr 2022 | 47.09 | 47.17 | 46.05 | 47.04 | 45.71 | 227,900 |
22 Apr 2022 | 49.39 | 49.90 | 48.66 | 48.83 | 47.45 | 72,600 |
21 Apr 2022 | 50.15 | 50.26 | 48.63 | 48.99 | 47.61 | 161,100 |
20 Apr 2022 | 51.03 | 51.10 | 50.38 | 50.51 | 49.08 | 87,600 |
19 Apr 2022 | 51.90 | 51.94 | 50.92 | 51.26 | 49.81 | 144,200 |
18 Apr 2022 | 52.38 | 52.49 | 51.50 | 52.00 | 50.53 | 172,500 |
14 Apr 2022 | 51.94 | 52.58 | 51.46 | 52.38 | 50.90 | 92,500 |
13 Apr 2022 | 51.73 | 52.75 | 51.73 | 52.36 | 50.88 | 132,000 |
12 Apr 2022 | 51.00 | 51.95 | 50.95 | 51.22 | 49.77 | 117,300 |
11 Apr 2022 | 51.50 | 51.60 | 50.26 | 50.26 | 48.84 | 153,200 |
08 Apr 2022 | 52.20 | 53.07 | 52.07 | 52.75 | 51.26 | 120,000 |
07 Apr 2022 | 52.58 | 52.95 | 51.22 | 52.29 | 50.81 | 111,100 |
06 Apr 2022 | 52.50 | 54.13 | 52.50 | 52.88 | 51.39 | 255,000 |
05 Apr 2022 | 52.82 | 53.02 | 51.55 | 51.55 | 50.10 | 140,600 |
04 Apr 2022 | 52.13 | 53.49 | 52.13 | 52.75 | 51.26 | 179,000 |
01 Apr 2022 | 51.19 | 51.97 | 51.08 | 51.67 | 50.21 | 186,400 |
31 Mar 2022 | 51.84 | 51.93 | 50.46 | 50.55 | 49.12 | 240,900 |
30 Mar 2022 | 52.50 | 53.62 | 52.50 | 53.17 | 51.67 | 145,500 |
29 Mar 2022 | 50.88 | 52.36 | 49.94 | 52.25 | 50.78 | 187,500 |
28 Mar 2022 | 52.29 | 52.29 | 50.93 | 51.13 | 49.69 | 140,500 |
25 Mar 2022 | 50.85 | 52.98 | 50.42 | 52.54 | 51.06 | 189,100 |
24 Mar 2022 | 51.71 | 51.73 | 50.33 | 50.49 | 49.06 | 150,100 |
23 Mar 2022 | 50.37 | 52.55 | 50.36 | 51.64 | 50.18 | 245,800 |
22 Mar 2022 | 50.35 | 50.78 | 49.48 | 50.24 | 48.82 | 244,000 |
21 Mar 2022 | 49.61 | 49.89 | 49.28 | 49.73 | 48.33 | 182,400 |
18 Mar 2022 | 49.20 | 49.60 | 48.61 | 49.41 | 48.02 | 214,500 |
17 Mar 2022 | 48.40 | 49.42 | 47.72 | 49.18 | 47.79 | 301,700 |
16 Mar 2022 | 46.14 | 46.96 | 45.47 | 46.49 | 45.18 | 292,400 |
15 Mar 2022 | 44.85 | 45.31 | 43.28 | 44.76 | 43.50 | 436,300 |
14 Mar 2022 | 48.22 | 48.54 | 46.51 | 46.83 | 45.51 | 329,900 |
11 Mar 2022 | 50.00 | 50.02 | 49.02 | 49.55 | 48.15 | 262,900 |
10 Mar 2022 | 50.36 | 51.31 | 50.27 | 50.56 | 49.13 | 312,800 |
09 Mar 2022 | 53.31 | 53.45 | 50.01 | 50.35 | 48.93 | 671,000 |
08 Mar 2022 | 57.24 | 57.87 | 54.37 | 55.73 | 54.16 | 434,800 |
07 Mar 2022 | 56.16 | 57.48 | 56.14 | 57.36 | 55.74 | 423,700 |
04 Mar 2022 | 53.61 | 55.86 | 53.61 | 55.84 | 54.26 | 209,600 |
03 Mar 2022 | 53.62 | 53.92 | 52.75 | 53.67 | 52.16 | 269,900 |
02 Mar 2022 | 54.89 | 55.00 | 54.05 | 54.24 | 52.71 | 258,500 |
01 Mar 2022 | 53.46 | 54.24 | 53.19 | 53.76 | 52.24 | 302,600 |
28 Feb 2022 | 52.01 | 53.56 | 51.82 | 53.26 | 51.76 | 187,900 |
25 Feb 2022 | 52.23 | 52.41 | 50.89 | 51.65 | 50.19 | 215,100 |
24 Feb 2022 | 54.00 | 54.04 | 52.00 | 52.77 | 51.28 | 312,300 |
23 Feb 2022 | 53.20 | 53.25 | 51.87 | 52.34 | 50.86 | 161,300 |
22 Feb 2022 | 53.64 | 53.94 | 52.58 | 53.24 | 51.74 | 198,600 |
18 Feb 2022 | 51.91 | 52.41 | 51.64 | 52.39 | 50.91 | 112,900 |
17 Feb 2022 | 52.46 | 52.58 | 51.82 | 52.27 | 50.79 | 167,100 |
16 Feb 2022 | 52.02 | 53.31 | 52.02 | 52.13 | 50.66 | 210,900 |
15 Feb 2022 | 52.64 | 52.64 | 50.63 | 50.80 | 49.37 | 438,500 |
14 Feb 2022 | 54.86 | 54.86 | 53.34 | 54.08 | 52.55 | 237,500 |
11 Feb 2022 | 53.00 | 55.18 | 53.00 | 55.09 | 53.54 | 348,800 |
10 Feb 2022 | 53.00 | 53.88 | 52.54 | 52.77 | 51.28 | 160,900 |
09 Feb 2022 | 52.60 | 53.50 | 52.50 | 53.49 | 51.98 | 132,400 |
08 Feb 2022 | 52.80 | 53.00 | 51.45 | 52.26 | 50.78 | 246,000 |
07 Feb 2022 | 52.32 | 52.96 | 51.96 | 52.61 | 51.13 | 283,900 |
04 Feb 2022 | 51.28 | 52.42 | 51.28 | 51.76 | 50.30 | 278,200 |
03 Feb 2022 | 50.71 | 51.16 | 50.47 | 50.97 | 49.53 | 106,200 |
02 Feb 2022 | 50.80 | 51.27 | 50.08 | 50.83 | 49.40 | 230,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |