Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 48.42 | 48.49 | 47.32 | 48.38 | 48.38 | 404,400 |
30 June 2022 | 48.42 | 48.56 | 47.55 | 48.12 | 48.12 | 513,800 |
29 June 2022 | 49.14 | 49.16 | 48.28 | 48.46 | 48.46 | 243,600 |
28 June 2022 | 49.10 | 49.60 | 48.28 | 48.77 | 48.77 | 409,400 |
27 June 2022 | 48.38 | 48.98 | 47.85 | 48.88 | 48.88 | 397,000 |
24 June 2022 | 47.93 | 48.44 | 47.58 | 48.13 | 48.13 | 571,200 |
23 June 2022 | 48.88 | 49.10 | 47.17 | 47.90 | 47.90 | 768,400 |
22 June 2022 | 48.33 | 49.25 | 47.93 | 48.98 | 48.98 | 518,100 |
21 June 2022 | 49.50 | 50.13 | 47.86 | 48.66 | 48.66 | 1,501,300 |
17 June 2022 | 48.64 | 49.39 | 48.32 | 49.27 | 49.27 | 589,600 |
16 June 2022 | 49.50 | 49.51 | 48.03 | 48.74 | 48.74 | 878,100 |
15 June 2022 | 49.71 | 50.16 | 49.34 | 49.86 | 49.86 | 660,100 |
14 June 2022 | 50.20 | 50.29 | 49.09 | 49.51 | 49.51 | 998,700 |
13 June 2022 | 50.62 | 50.85 | 50.00 | 50.19 | 50.19 | 1,124,100 |
10 June 2022 | 51.44 | 51.61 | 50.56 | 51.27 | 51.27 | 669,000 |
09 June 2022 | 52.05 | 52.53 | 51.40 | 51.50 | 51.50 | 679,300 |
08 June 2022 | 51.34 | 52.19 | 50.82 | 51.97 | 51.97 | 833,200 |
07 June 2022 | 50.80 | 51.36 | 50.62 | 51.30 | 51.30 | 311,300 |
06 June 2022 | 51.23 | 51.45 | 50.81 | 51.02 | 51.02 | 353,100 |
03 June 2022 | 51.12 | 51.32 | 50.71 | 51.25 | 51.25 | 261,700 |
02 June 2022 | 51.07 | 51.50 | 50.59 | 51.47 | 51.47 | 377,000 |
01 June 2022 | 51.70 | 51.70 | 50.56 | 51.15 | 51.15 | 431,100 |
31 May 2022 | 51.85 | 52.00 | 50.80 | 51.35 | 51.35 | 473,700 |
27 May 2022 | 51.62 | 52.00 | 51.25 | 51.93 | 51.93 | 354,000 |
26 May 2022 | 51.81 | 52.07 | 51.17 | 51.28 | 51.28 | 472,400 |
25 May 2022 | 51.26 | 51.67 | 51.03 | 51.36 | 51.36 | 276,000 |
24 May 2022 | 51.09 | 51.53 | 50.25 | 51.32 | 51.32 | 419,900 |
23 May 2022 | 50.77 | 51.45 | 50.01 | 51.37 | 51.37 | 698,700 |
20 May 2022 | 52.16 | 52.16 | 50.14 | 50.56 | 50.56 | 920,600 |
19 May 2022 | 52.30 | 52.30 | 51.18 | 51.51 | 51.51 | 1,173,600 |
19 May 2022 | 2 Dividend | |||||
18 May 2022 | 55.51 | 55.55 | 54.25 | 54.52 | 52.52 | 929,800 |
17 May 2022 | 54.98 | 55.53 | 54.71 | 55.51 | 53.47 | 805,100 |
16 May 2022 | 54.70 | 54.94 | 54.15 | 54.72 | 52.71 | 828,900 |
13 May 2022 | 53.52 | 54.49 | 53.19 | 54.05 | 52.07 | 662,000 |
12 May 2022 | 53.16 | 53.41 | 52.50 | 53.05 | 51.10 | 647,500 |
11 May 2022 | 53.34 | 54.07 | 53.04 | 53.46 | 51.50 | 494,300 |
10 May 2022 | 53.51 | 54.15 | 52.64 | 53.00 | 51.06 | 664,900 |
09 May 2022 | 54.27 | 54.55 | 52.51 | 52.60 | 50.67 | 774,500 |
06 May 2022 | 54.00 | 54.99 | 53.66 | 54.62 | 52.62 | 647,300 |
05 May 2022 | 54.00 | 54.04 | 52.66 | 53.41 | 51.45 | 323,900 |
04 May 2022 | 53.70 | 54.06 | 52.95 | 53.76 | 51.79 | 367,300 |
03 May 2022 | 52.97 | 53.62 | 52.94 | 53.33 | 51.37 | 243,500 |
02 May 2022 | 52.75 | 53.56 | 52.40 | 52.90 | 50.96 | 412,700 |
29 Apr 2022 | 53.56 | 53.69 | 52.57 | 52.64 | 50.71 | 414,200 |
28 Apr 2022 | 53.32 | 53.75 | 52.40 | 53.60 | 51.63 | 428,200 |
27 Apr 2022 | 52.72 | 53.24 | 52.57 | 52.86 | 50.92 | 265,100 |
26 Apr 2022 | 53.10 | 53.18 | 52.30 | 52.57 | 50.64 | 358,500 |
25 Apr 2022 | 52.40 | 53.38 | 52.29 | 53.26 | 51.31 | 320,900 |
22 Apr 2022 | 53.50 | 53.59 | 52.62 | 52.85 | 50.91 | 328,900 |
21 Apr 2022 | 54.00 | 54.40 | 53.23 | 53.34 | 51.38 | 290,800 |
20 Apr 2022 | 54.03 | 54.31 | 53.80 | 53.80 | 51.83 | 234,200 |
19 Apr 2022 | 53.90 | 54.16 | 53.70 | 53.96 | 51.98 | 215,400 |
18 Apr 2022 | 53.28 | 53.85 | 53.12 | 53.72 | 51.75 | 261,500 |
14 Apr 2022 | 53.45 | 53.95 | 53.25 | 53.32 | 51.36 | 274,800 |
13 Apr 2022 | 52.75 | 53.41 | 52.67 | 53.37 | 51.41 | 171,800 |
12 Apr 2022 | 52.70 | 53.21 | 52.59 | 52.74 | 50.81 | 203,200 |
11 Apr 2022 | 53.17 | 53.39 | 52.57 | 52.68 | 50.75 | 275,800 |
08 Apr 2022 | 52.80 | 53.40 | 52.70 | 53.22 | 51.27 | 212,100 |
07 Apr 2022 | 52.98 | 52.99 | 52.25 | 52.70 | 50.77 | 465,700 |
06 Apr 2022 | 53.28 | 53.44 | 52.71 | 53.02 | 51.08 | 308,200 |
05 Apr 2022 | 53.00 | 53.40 | 52.80 | 53.32 | 51.36 | 398,100 |
04 Apr 2022 | 53.00 | 53.10 | 52.56 | 52.81 | 50.87 | 275,100 |
01 Apr 2022 | 52.30 | 53.00 | 52.01 | 53.00 | 51.06 | 352,600 |
31 Mar 2022 | 52.42 | 52.42 | 51.79 | 51.93 | 50.03 | 447,600 |
30 Mar 2022 | 52.13 | 52.50 | 51.86 | 52.26 | 50.34 | 342,400 |
29 Mar 2022 | 51.75 | 52.50 | 51.38 | 52.34 | 50.42 | 909,000 |
28 Mar 2022 | 51.58 | 51.75 | 51.18 | 51.55 | 49.66 | 592,400 |
25 Mar 2022 | 51.21 | 51.74 | 50.91 | 51.37 | 49.49 | 380,700 |
24 Mar 2022 | 51.50 | 51.50 | 51.03 | 51.12 | 49.24 | 320,800 |
23 Mar 2022 | 51.34 | 51.50 | 50.75 | 51.28 | 49.40 | 515,500 |
22 Mar 2022 | 51.80 | 51.99 | 51.02 | 51.29 | 49.41 | 446,000 |
21 Mar 2022 | 51.37 | 51.83 | 51.19 | 51.79 | 49.89 | 530,300 |
18 Mar 2022 | 52.17 | 52.24 | 51.30 | 51.51 | 49.62 | 760,700 |
17 Mar 2022 | 51.95 | 52.64 | 51.68 | 52.42 | 50.50 | 874,600 |
17 Mar 2022 | 2 Dividend | |||||
16 Mar 2022 | 54.10 | 54.19 | 53.40 | 53.97 | 50.06 | 1,538,500 |
15 Mar 2022 | 53.75 | 54.09 | 53.30 | 53.83 | 49.93 | 923,700 |
14 Mar 2022 | 53.99 | 53.99 | 53.29 | 53.69 | 49.80 | 678,100 |
11 Mar 2022 | 54.50 | 54.50 | 53.52 | 53.70 | 49.81 | 562,400 |
10 Mar 2022 | 54.11 | 54.40 | 53.50 | 54.00 | 50.09 | 551,600 |
09 Mar 2022 | 54.22 | 54.50 | 53.72 | 53.93 | 50.03 | 506,900 |
08 Mar 2022 | 53.70 | 53.98 | 53.36 | 53.47 | 49.60 | 663,100 |
07 Mar 2022 | 53.87 | 53.90 | 53.41 | 53.53 | 49.66 | 566,400 |
04 Mar 2022 | 54.21 | 54.49 | 53.55 | 54.01 | 50.10 | 541,700 |
03 Mar 2022 | 54.81 | 54.81 | 53.96 | 54.13 | 50.21 | 478,400 |
02 Mar 2022 | 54.50 | 54.79 | 54.07 | 54.33 | 50.40 | 391,700 |
01 Mar 2022 | 55.03 | 55.18 | 53.62 | 54.15 | 50.23 | 387,200 |
28 Feb 2022 | 54.28 | 55.57 | 53.77 | 54.74 | 50.78 | 468,500 |
25 Feb 2022 | 54.45 | 54.85 | 53.09 | 54.11 | 50.19 | 514,700 |
24 Feb 2022 | 53.90 | 54.57 | 52.12 | 54.30 | 50.37 | 775,800 |
23 Feb 2022 | 55.37 | 55.55 | 54.59 | 54.70 | 50.74 | 345,200 |
22 Feb 2022 | 55.26 | 55.39 | 54.08 | 54.98 | 51.00 | 509,200 |
18 Feb 2022 | 55.31 | 55.60 | 54.85 | 55.26 | 51.26 | 255,100 |
17 Feb 2022 | 55.54 | 55.67 | 54.92 | 55.29 | 51.29 | 284,000 |
16 Feb 2022 | 55.47 | 55.65 | 55.15 | 55.60 | 51.58 | 263,500 |
15 Feb 2022 | 55.00 | 55.50 | 54.68 | 55.40 | 51.39 | 266,500 |
14 Feb 2022 | 54.79 | 54.99 | 54.10 | 54.96 | 50.98 | 223,500 |
11 Feb 2022 | 55.27 | 55.73 | 54.30 | 54.55 | 50.60 | 265,400 |
10 Feb 2022 | 55.00 | 55.73 | 54.94 | 55.14 | 51.15 | 224,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |