Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 45.29 | 45.66 | 44.53 | 45.28 | 45.28 | 3,450,400 |
30 June 2022 | 45.16 | 45.51 | 44.43 | 45.39 | 45.39 | 3,544,100 |
29 June 2022 | 46.10 | 46.59 | 45.93 | 46.40 | 46.40 | 3,858,000 |
28 June 2022 | 46.69 | 47.35 | 45.42 | 45.65 | 45.65 | 6,372,500 |
27 June 2022 | 48.33 | 48.55 | 47.09 | 47.22 | 47.22 | 6,179,300 |
24 June 2022 | 48.98 | 49.38 | 48.61 | 49.18 | 49.18 | 3,029,300 |
23 June 2022 | 47.74 | 48.62 | 47.51 | 48.00 | 48.00 | 2,349,200 |
22 June 2022 | 46.89 | 48.29 | 46.89 | 47.39 | 47.39 | 3,540,600 |
21 June 2022 | 48.36 | 48.69 | 47.86 | 48.18 | 48.18 | 3,623,500 |
17 June 2022 | 47.91 | 48.18 | 46.48 | 46.73 | 46.73 | 3,264,400 |
16 June 2022 | 46.49 | 47.02 | 45.76 | 46.19 | 46.19 | 2,716,600 |
15 June 2022 | 48.08 | 48.93 | 47.80 | 48.69 | 48.69 | 2,875,400 |
14 June 2022 | 47.60 | 48.29 | 47.18 | 47.85 | 47.85 | 3,266,800 |
13 June 2022 | 47.78 | 47.94 | 46.24 | 46.72 | 46.72 | 2,970,400 |
10 June 2022 | 49.60 | 49.90 | 48.76 | 49.45 | 49.45 | 2,480,300 |
09 June 2022 | 50.31 | 50.66 | 49.15 | 49.19 | 49.19 | 4,504,800 |
08 June 2022 | 49.58 | 51.58 | 49.13 | 51.45 | 51.45 | 6,693,500 |
07 June 2022 | 46.73 | 47.97 | 46.59 | 47.83 | 47.83 | 2,281,000 |
06 June 2022 | 47.05 | 47.50 | 46.32 | 46.70 | 46.70 | 3,576,000 |
03 June 2022 | 46.00 | 46.49 | 45.77 | 45.99 | 45.99 | 1,852,700 |
02 June 2022 | 45.85 | 46.95 | 45.70 | 46.81 | 46.81 | 2,389,800 |
01 June 2022 | 46.00 | 46.21 | 44.92 | 45.31 | 45.31 | 2,018,500 |
31 May 2022 | 45.96 | 46.29 | 45.41 | 45.54 | 45.54 | 2,612,600 |
27 May 2022 | 43.81 | 44.00 | 43.19 | 43.86 | 43.86 | 2,118,100 |
26 May 2022 | 42.69 | 44.25 | 42.59 | 44.03 | 44.03 | 3,740,400 |
25 May 2022 | 42.24 | 42.65 | 41.92 | 42.57 | 42.57 | 3,782,000 |
24 May 2022 | 43.14 | 43.46 | 41.44 | 42.04 | 42.04 | 3,898,000 |
23 May 2022 | 44.37 | 44.40 | 43.40 | 43.64 | 43.64 | 3,095,300 |
20 May 2022 | 45.04 | 45.21 | 43.38 | 44.25 | 44.25 | 2,918,900 |
19 May 2022 | 43.45 | 44.99 | 43.26 | 44.87 | 44.87 | 5,243,100 |
19 May 2022 | 0.205 Dividend | |||||
18 May 2022 | 44.90 | 45.15 | 43.30 | 43.51 | 43.30 | 6,142,200 |
17 May 2022 | 47.23 | 47.70 | 45.83 | 46.77 | 46.55 | 5,949,400 |
16 May 2022 | 44.51 | 45.50 | 44.51 | 45.14 | 44.93 | 2,126,200 |
13 May 2022 | 44.57 | 46.00 | 44.35 | 45.94 | 45.72 | 2,269,100 |
12 May 2022 | 43.79 | 44.55 | 42.90 | 44.06 | 43.85 | 4,041,900 |
11 May 2022 | 43.61 | 44.55 | 43.01 | 43.16 | 42.96 | 4,737,200 |
10 May 2022 | 43.02 | 43.40 | 42.03 | 42.95 | 42.75 | 4,673,900 |
09 May 2022 | 42.50 | 42.83 | 41.50 | 41.82 | 41.62 | 4,917,000 |
06 May 2022 | 44.40 | 44.55 | 43.30 | 43.43 | 43.23 | 3,633,400 |
05 May 2022 | 46.11 | 46.30 | 44.51 | 45.00 | 44.79 | 3,567,700 |
04 May 2022 | 46.60 | 47.97 | 46.09 | 47.90 | 47.67 | 6,898,400 |
03 May 2022 | 48.12 | 48.67 | 47.76 | 48.14 | 47.91 | 4,263,700 |
02 May 2022 | 46.55 | 47.47 | 45.82 | 47.24 | 47.02 | 4,237,100 |
29 Apr 2022 | 47.70 | 48.24 | 46.81 | 47.07 | 46.85 | 6,244,300 |
28 Apr 2022 | 43.04 | 43.27 | 42.10 | 43.26 | 43.06 | 3,084,500 |
27 Apr 2022 | 42.25 | 43.06 | 42.19 | 42.63 | 42.43 | 3,816,300 |
26 Apr 2022 | 42.36 | 42.47 | 41.56 | 41.60 | 41.40 | 3,664,700 |
25 Apr 2022 | 41.33 | 42.45 | 41.19 | 42.44 | 42.24 | 4,554,300 |
22 Apr 2022 | 43.15 | 43.85 | 42.36 | 42.66 | 42.46 | 3,437,700 |
21 Apr 2022 | 44.39 | 44.50 | 42.37 | 42.59 | 42.39 | 4,728,700 |
20 Apr 2022 | 46.35 | 46.50 | 44.75 | 44.85 | 44.64 | 3,767,500 |
19 Apr 2022 | 46.13 | 46.59 | 45.45 | 46.57 | 46.35 | 3,828,400 |
18 Apr 2022 | 46.28 | 46.69 | 45.82 | 46.38 | 46.16 | 2,273,500 |
14 Apr 2022 | 47.32 | 47.50 | 46.77 | 46.85 | 46.63 | 1,954,500 |
13 Apr 2022 | 47.28 | 48.23 | 47.02 | 48.02 | 47.79 | 2,485,900 |
12 Apr 2022 | 47.30 | 47.41 | 46.12 | 46.32 | 46.10 | 2,895,000 |
11 Apr 2022 | 47.55 | 47.97 | 46.84 | 46.97 | 46.75 | 5,743,800 |
08 Apr 2022 | 46.59 | 47.20 | 46.50 | 46.73 | 46.51 | 3,005,400 |
07 Apr 2022 | 47.45 | 47.70 | 46.68 | 46.97 | 46.75 | 2,717,800 |
06 Apr 2022 | 48.29 | 48.43 | 47.13 | 47.56 | 47.34 | 4,618,500 |
05 Apr 2022 | 50.08 | 50.16 | 48.55 | 48.62 | 48.39 | 3,534,900 |
04 Apr 2022 | 49.67 | 50.50 | 49.39 | 50.36 | 50.12 | 3,843,700 |
01 Apr 2022 | 49.50 | 50.40 | 48.63 | 49.14 | 48.91 | 2,831,900 |
31 Mar 2022 | 47.60 | 47.69 | 46.30 | 46.42 | 46.20 | 2,832,900 |
30 Mar 2022 | 48.65 | 49.22 | 48.10 | 48.33 | 48.10 | 2,268,900 |
29 Mar 2022 | 49.12 | 50.09 | 48.88 | 49.38 | 49.15 | 5,332,200 |
28 Mar 2022 | 46.55 | 47.58 | 46.45 | 47.42 | 47.20 | 5,205,200 |
25 Mar 2022 | 45.84 | 46.17 | 45.01 | 45.68 | 45.46 | 4,759,400 |
24 Mar 2022 | 46.86 | 46.99 | 45.82 | 46.21 | 45.99 | 5,545,900 |
23 Mar 2022 | 47.01 | 48.86 | 46.20 | 47.86 | 47.63 | 11,072,000 |
22 Mar 2022 | 49.85 | 50.99 | 49.68 | 50.61 | 50.37 | 4,281,100 |
21 Mar 2022 | 48.32 | 48.95 | 47.03 | 48.01 | 47.78 | 3,723,900 |
18 Mar 2022 | 48.07 | 52.20 | 47.80 | 51.70 | 51.46 | 7,336,100 |
17 Mar 2022 | 48.84 | 49.04 | 47.27 | 48.58 | 48.35 | 7,013,800 |
16 Mar 2022 | 47.20 | 52.95 | 47.11 | 52.60 | 52.35 | 10,796,100 |
15 Mar 2022 | 38.11 | 40.43 | 37.92 | 39.42 | 39.23 | 11,952,700 |
14 Mar 2022 | 41.40 | 42.15 | 40.13 | 40.76 | 40.57 | 9,795,600 |
11 Mar 2022 | 47.23 | 47.26 | 44.60 | 44.76 | 44.55 | 6,244,100 |
10 Mar 2022 | 48.16 | 48.45 | 47.20 | 47.21 | 46.99 | 5,173,000 |
09 Mar 2022 | 49.82 | 50.75 | 49.52 | 50.75 | 50.51 | 2,188,200 |
08 Mar 2022 | 49.12 | 49.67 | 48.39 | 48.70 | 48.47 | 4,997,000 |
07 Mar 2022 | 50.40 | 50.70 | 48.71 | 48.85 | 48.62 | 3,524,700 |
04 Mar 2022 | 50.72 | 51.46 | 50.08 | 50.39 | 50.15 | 4,110,700 |
03 Mar 2022 | 53.15 | 53.44 | 52.02 | 52.20 | 51.95 | 3,080,600 |
02 Mar 2022 | 53.95 | 54.26 | 53.34 | 53.95 | 53.70 | 3,849,700 |
01 Mar 2022 | 54.30 | 55.00 | 54.06 | 54.57 | 54.31 | 3,282,200 |
28 Feb 2022 | 53.81 | 54.34 | 53.31 | 53.79 | 53.54 | 2,954,300 |
25 Feb 2022 | 54.21 | 54.95 | 53.63 | 54.49 | 54.23 | 3,425,000 |
24 Feb 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 55.32 | 3,429,300 |
23 Feb 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 55.56 | 3,625,900 |
22 Feb 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 56.07 | 2,746,100 |
18 Feb 2022 | 59.89 | 59.98 | 58.83 | 59.10 | 58.82 | 2,350,500 |
17 Feb 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 60.34 | 3,098,800 |
16 Feb 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 60.72 | 6,189,000 |
15 Feb 2022 | 60.50 | 61.11 | 60.36 | 61.07 | 60.78 | 4,995,000 |
14 Feb 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 59.86 | 4,309,500 |
11 Feb 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 59.92 | 4,203,300 |
10 Feb 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 61.04 | 5,068,000 |
09 Feb 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 62.67 | 6,214,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |