Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 47.64 | 47.96 | 46.26 | 46.54 | 46.54 | 54,687 |
29 Jun 2022 | 48.86 | 48.94 | 46.58 | 48.10 | 48.10 | 77,375 |
28 Jun 2022 | 49.78 | 51.00 | 49.70 | 50.28 | 50.28 | 15,392 |
27 Jun 2022 | 49.49 | 49.86 | 48.86 | 49.25 | 49.25 | 11,917 |
24 Jun 2022 | 49.19 | 49.46 | 48.64 | 49.18 | 49.18 | 20,220 |
23 Jun 2022 | 49.01 | 48.98 | 47.92 | 48.88 | 48.88 | 22,700 |
22 Jun 2022 | 48.44 | 49.26 | 47.54 | 49.12 | 49.12 | 376,346 |
21 Jun 2022 | 48.49 | 49.28 | 48.24 | 49.03 | 49.03 | 228,288 |
20 Jun 2022 | 49.10 | 48.20 | 46.99 | 47.97 | 47.97 | 36,891 |
17 Jun 2022 | 46.77 | 47.62 | 46.50 | 47.67 | 47.67 | 18,630 |
16 Jun 2022 | 47.78 | 47.62 | 45.88 | 46.53 | 46.53 | 19,024 |
15 Jun 2022 | 47.41 | 48.00 | 47.12 | 47.47 | 47.47 | 30,024 |
14 Jun 2022 | 47.13 | 47.48 | 46.68 | 47.14 | 47.14 | 23,309 |
13 Jun 2022 | 49.07 | 49.78 | 46.82 | 47.10 | 47.10 | 36,788 |
10 Jun 2022 | 50.02 | 50.20 | 49.24 | 49.88 | 49.88 | 19,098 |
09 Jun 2022 | 52.29 | 52.15 | 50.40 | 50.67 | 50.67 | 26,641 |
08 Jun 2022 | 53.53 | 53.70 | 52.40 | 52.67 | 52.67 | 47,331 |
07 Jun 2022 | 54.40 | 54.50 | 53.40 | 53.70 | 53.70 | 72,671 |
06 Jun 2022 | 54.20 | 54.50 | 53.85 | 54.28 | 54.28 | 17,786 |
01 Jun 2022 | 54.15 | 54.75 | 53.85 | 54.03 | 54.03 | 52,209 |
31 May 2022 | 55.00 | 54.75 | 53.75 | 53.92 | 53.92 | 57,181 |
30 May 2022 | 55.25 | 55.60 | 54.85 | 54.97 | 54.97 | 18,590 |
27 May 2022 | 55.10 | 55.60 | 53.74 | 55.03 | 55.03 | 72,477 |
26 May 2022 | 56.20 | 56.05 | 54.95 | 55.20 | 55.20 | 23,469 |
25 May 2022 | 56.30 | 56.85 | 54.40 | 55.20 | 55.20 | 43,435 |
24 May 2022 | 57.63 | 57.25 | 56.05 | 56.38 | 56.38 | 17,277 |
23 May 2022 | 56.53 | 57.25 | 56.15 | 57.05 | 57.05 | 9,120 |
20 May 2022 | 55.00 | 56.30 | 55.35 | 55.85 | 55.85 | 20,015 |
19 May 2022 | 57.00 | 56.25 | 55.10 | 55.28 | 55.28 | 16,078 |
18 May 2022 | 57.88 | 58.15 | 56.65 | 57.10 | 57.10 | 26,379 |
17 May 2022 | 57.25 | 57.81 | 56.80 | 57.17 | 57.17 | 19,248 |
16 May 2022 | 57.20 | 57.11 | 55.85 | 56.67 | 56.67 | 10,933 |
13 May 2022 | 55.53 | 57.25 | 54.75 | 56.33 | 56.33 | 34,859 |
12 May 2022 | 54.53 | 54.65 | 53.50 | 54.28 | 54.28 | 22,681 |
11 May 2022 | 55.15 | 55.50 | 54.45 | 55.22 | 55.22 | 33,054 |
10 May 2022 | 55.45 | 55.30 | 54.50 | 54.55 | 54.55 | 25,554 |
09 May 2022 | 56.40 | 56.15 | 54.72 | 54.83 | 54.83 | 250,259 |
06 May 2022 | 56.92 | 56.60 | 55.90 | 56.50 | 56.50 | 29,335 |
05 May 2022 | 56.40 | 58.10 | 56.60 | 57.08 | 57.08 | 14,117 |
04 May 2022 | 57.47 | 57.10 | 56.50 | 56.35 | 56.35 | 83,931 |
03 May 2022 | 58.00 | 57.05 | 56.40 | 56.97 | 56.97 | 11,654 |
29 Apr 2022 | 58.78 | 58.90 | 57.05 | 57.22 | 57.22 | 24,992 |
28 Apr 2022 | 61.00 | 59.70 | 58.55 | 58.60 | 58.60 | 11,412 |
27 Apr 2022 | 59.35 | 59.65 | 58.55 | 59.03 | 59.03 | 42,317 |
26 Apr 2022 | 59.63 | 60.35 | 58.85 | 59.10 | 59.10 | 21,958 |
25 Apr 2022 | 60.67 | 60.05 | 59.15 | 59.17 | 59.17 | 36,303 |
22 Apr 2022 | 61.20 | 61.30 | 60.30 | 60.35 | 60.35 | 19,903 |
21 Apr 2022 | 60.35 | 61.90 | 60.35 | 61.75 | 61.75 | 266,703 |
20 Apr 2022 | 59.78 | 60.60 | 59.40 | 60.30 | 60.30 | 20,482 |
19 Apr 2022 | 60.40 | 61.20 | 59.59 | 59.88 | 59.88 | 45,862 |
14 Apr 2022 | 60.67 | 60.50 | 59.90 | 60.17 | 60.17 | 36,502 |
13 Apr 2022 | 60.72 | 61.50 | 59.78 | 60.95 | 60.95 | 275,899 |
12 Apr 2022 | 59.53 | 62.20 | 59.25 | 60.53 | 60.53 | 149,461 |
11 Apr 2022 | 58.00 | 60.15 | 57.75 | 59.72 | 59.72 | 119,076 |
08 Apr 2022 | 58.10 | 57.95 | 57.30 | 57.33 | 57.33 | 22,508 |
07 Apr 2022 | 57.92 | 58.00 | 56.75 | 56.85 | 56.85 | 513,652 |
06 Apr 2022 | 58.00 | 58.95 | 56.50 | 56.58 | 56.58 | 90,224 |
05 Apr 2022 | 59.20 | 59.80 | 57.30 | 57.80 | 57.80 | 108,542 |
04 Apr 2022 | 60.67 | 62.10 | 58.95 | 60.75 | 60.75 | 71,353 |
01 Apr 2022 | 59.00 | 60.75 | 58.19 | 60.72 | 60.72 | 239,295 |
31 Mar 2022 | 60.00 | 59.75 | 58.37 | 58.47 | 58.47 | 22,598 |
30 Mar 2022 | 57.83 | 59.20 | 57.95 | 58.50 | 58.50 | 87,563 |
29 Mar 2022 | 57.05 | 57.41 | 56.15 | 57.05 | 57.05 | 24,284 |
28 Mar 2022 | 57.25 | 56.85 | 56.10 | 56.38 | 56.38 | 29,053 |
25 Mar 2022 | 54.88 | 56.40 | 54.70 | 56.00 | 56.00 | 17,141 |
24 Mar 2022 | 54.67 | 55.40 | 53.80 | 53.95 | 53.95 | 77,396 |
23 Mar 2022 | 56.83 | 56.14 | 54.65 | 54.70 | 54.70 | 38,821 |
22 Mar 2022 | 55.67 | 56.75 | 55.40 | 56.08 | 56.08 | 23,945 |
21 Mar 2022 | 56.00 | 55.95 | 55.25 | 55.63 | 55.63 | 6,178 |
18 Mar 2022 | 56.00 | 55.97 | 54.75 | 55.45 | 55.45 | 19,921 |
17 Mar 2022 | 56.92 | 57.40 | 56.10 | 56.35 | 56.35 | 20,594 |
16 Mar 2022 | 55.30 | 56.50 | 54.80 | 55.90 | 55.90 | 27,073 |
15 Mar 2022 | 55.58 | 55.65 | 54.40 | 54.42 | 54.42 | 16,934 |
14 Mar 2022 | 55.92 | 56.70 | 55.25 | 55.83 | 55.83 | 18,529 |
11 Mar 2022 | 54.53 | 55.10 | 53.30 | 54.75 | 54.75 | 33,917 |
10 Mar 2022 | 56.00 | 55.50 | 53.60 | 54.13 | 54.13 | 103,341 |
09 Mar 2022 | 52.29 | 54.25 | 52.55 | 53.85 | 53.85 | 45,737 |
08 Mar 2022 | 48.20 | 51.95 | 48.28 | 51.53 | 51.53 | 61,394 |
07 Mar 2022 | 51.07 | 50.85 | 47.92 | 49.06 | 49.06 | 51,950 |
04 Mar 2022 | 53.20 | 54.65 | 51.20 | 52.25 | 52.25 | 328,285 |
03 Mar 2022 | 54.58 | 54.70 | 53.45 | 53.55 | 53.55 | 335,317 |
02 Mar 2022 | 52.88 | 54.45 | 51.50 | 54.38 | 54.38 | 134,422 |
01 Mar 2022 | 55.00 | 55.00 | 52.55 | 52.55 | 52.55 | 27,623 |
28 Feb 2022 | 57.30 | 56.94 | 54.65 | 55.50 | 55.50 | 47,355 |
28 Feb 2022 | 2.1 Dividend | |||||
25 Feb 2022 | 56.92 | 59.15 | 56.75 | 58.83 | 56.72 | 34,469 |
24 Feb 2022 | 56.83 | 57.40 | 55.95 | 57.05 | 55.01 | 67,551 |
23 Feb 2022 | 57.53 | 58.60 | 57.60 | 58.30 | 56.22 | 646,121 |
22 Feb 2022 | 55.00 | 59.00 | 56.44 | 58.35 | 56.27 | 20,485 |
21 Feb 2022 | 60.92 | 59.95 | 58.20 | 58.50 | 56.41 | 18,273 |
18 Feb 2022 | 60.05 | 60.55 | 59.00 | 59.17 | 57.06 | 242,362 |
17 Feb 2022 | 59.78 | 60.05 | 59.15 | 59.67 | 57.54 | 12,521 |
16 Feb 2022 | 58.67 | 59.85 | 58.95 | 59.47 | 57.35 | 14,251 |
15 Feb 2022 | 58.00 | 59.00 | 58.00 | 58.67 | 56.58 | 11,610 |
14 Feb 2022 | 59.05 | 59.10 | 57.60 | 58.17 | 56.10 | 12,114 |
11 Feb 2022 | 59.25 | 59.20 | 58.55 | 59.00 | 56.89 | 10,914 |
10 Feb 2022 | 59.78 | 59.90 | 58.37 | 59.72 | 57.59 | 59,496 |
09 Feb 2022 | 56.58 | 57.95 | 56.20 | 57.85 | 55.78 | 28,097 |
08 Feb 2022 | 56.63 | 58.45 | 56.60 | 56.85 | 54.82 | 35,681 |
07 Feb 2022 | 58.10 | 58.10 | 55.70 | 56.53 | 54.51 | 46,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |