Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 48.87 | 49.56 | 48.00 | 48.11 | 48.11 | 4,670,100 |
28 Jun 2022 | 49.04 | 49.39 | 48.36 | 48.43 | 48.43 | 3,684,700 |
27 Jun 2022 | 48.57 | 49.20 | 48.34 | 48.70 | 48.70 | 4,333,700 |
24 Jun 2022 | 48.05 | 48.71 | 47.72 | 48.45 | 48.45 | 10,799,700 |
23 Jun 2022 | 48.18 | 48.42 | 47.38 | 47.73 | 47.73 | 6,224,800 |
22 Jun 2022 | 48.09 | 48.51 | 47.29 | 47.34 | 47.34 | 5,212,800 |
21 Jun 2022 | 46.08 | 48.65 | 45.90 | 48.40 | 48.40 | 8,713,900 |
17 Jun 2022 | 50.14 | 50.25 | 45.72 | 46.20 | 46.20 | 21,123,600 |
16 Jun 2022 | 48.34 | 50.91 | 48.33 | 49.82 | 49.82 | 13,182,700 |
15 Jun 2022 | 50.63 | 51.49 | 50.39 | 50.88 | 50.88 | 6,177,000 |
14 Jun 2022 | 50.45 | 51.12 | 50.10 | 50.39 | 50.39 | 5,567,500 |
13 Jun 2022 | 50.57 | 51.03 | 50.11 | 50.33 | 50.33 | 5,447,400 |
10 Jun 2022 | 50.14 | 51.49 | 50.00 | 51.09 | 51.09 | 4,839,900 |
09 Jun 2022 | 51.08 | 51.76 | 50.39 | 50.43 | 50.43 | 3,876,700 |
08 Jun 2022 | 52.24 | 52.27 | 51.17 | 51.22 | 51.22 | 4,051,200 |
07 Jun 2022 | 51.35 | 52.07 | 51.12 | 52.03 | 52.03 | 3,389,500 |
06 Jun 2022 | 52.93 | 52.98 | 52.14 | 52.15 | 52.15 | 3,421,100 |
03 Jun 2022 | 53.06 | 53.38 | 52.46 | 52.54 | 52.54 | 3,623,100 |
02 Jun 2022 | 51.64 | 52.90 | 51.44 | 52.88 | 52.88 | 4,563,300 |
01 Jun 2022 | 53.35 | 53.35 | 50.73 | 51.35 | 51.35 | 6,045,300 |
31 May 2022 | 52.62 | 53.47 | 52.33 | 52.97 | 52.97 | 18,085,900 |
27 May 2022 | 51.93 | 53.21 | 51.73 | 52.96 | 52.96 | 6,215,600 |
26 May 2022 | 52.15 | 52.58 | 51.82 | 52.14 | 52.14 | 5,866,700 |
25 May 2022 | 51.33 | 51.62 | 50.34 | 51.16 | 51.16 | 6,797,000 |
24 May 2022 | 49.79 | 51.52 | 49.65 | 51.51 | 51.51 | 5,993,900 |
23 May 2022 | 48.66 | 50.82 | 48.50 | 50.22 | 50.22 | 6,268,200 |
20 May 2022 | 48.30 | 49.11 | 47.66 | 48.66 | 48.66 | 8,053,000 |
19 May 2022 | 47.49 | 48.56 | 46.79 | 48.00 | 48.00 | 9,137,900 |
18 May 2022 | 49.62 | 49.87 | 47.35 | 47.90 | 47.90 | 10,326,900 |
17 May 2022 | 52.37 | 52.37 | 50.76 | 51.23 | 51.23 | 11,792,100 |
16 May 2022 | 53.87 | 54.04 | 52.65 | 53.20 | 53.20 | 4,692,300 |
13 May 2022 | 54.51 | 54.70 | 53.26 | 53.39 | 53.39 | 5,355,900 |
12 May 2022 | 55.06 | 55.79 | 53.98 | 54.22 | 54.22 | 4,666,100 |
12 May 2022 | 0.21 Dividend | |||||
11 May 2022 | 55.44 | 55.83 | 54.08 | 54.33 | 54.12 | 6,442,100 |
10 May 2022 | 54.66 | 55.26 | 54.42 | 55.19 | 54.98 | 6,505,200 |
09 May 2022 | 53.43 | 55.00 | 53.14 | 54.84 | 54.63 | 6,677,800 |
06 May 2022 | 53.65 | 55.15 | 53.38 | 53.85 | 53.64 | 5,087,800 |
05 May 2022 | 55.07 | 55.31 | 53.39 | 53.85 | 53.64 | 7,047,200 |
04 May 2022 | 54.25 | 55.98 | 54.25 | 55.77 | 55.55 | 6,979,500 |
03 May 2022 | 54.28 | 55.27 | 53.73 | 54.79 | 54.58 | 6,058,400 |
02 May 2022 | 54.65 | 54.88 | 53.22 | 53.72 | 53.51 | 7,232,700 |
29 Apr 2022 | 55.77 | 55.95 | 53.79 | 53.96 | 53.75 | 6,856,400 |
28 Apr 2022 | 55.64 | 55.77 | 55.10 | 55.49 | 55.28 | 4,921,800 |
27 Apr 2022 | 56.08 | 56.31 | 55.23 | 55.58 | 55.37 | 5,304,200 |
26 Apr 2022 | 56.61 | 56.78 | 55.48 | 55.72 | 55.50 | 5,848,800 |
25 Apr 2022 | 56.93 | 57.24 | 55.84 | 56.69 | 56.47 | 7,862,600 |
22 Apr 2022 | 58.81 | 58.97 | 56.98 | 57.00 | 56.78 | 5,586,700 |
21 Apr 2022 | 57.51 | 58.70 | 57.28 | 58.18 | 57.96 | 5,673,200 |
20 Apr 2022 | 58.00 | 58.30 | 57.37 | 57.70 | 57.48 | 6,986,500 |
19 Apr 2022 | 58.00 | 58.40 | 57.55 | 57.79 | 57.57 | 5,372,200 |
18 Apr 2022 | 57.91 | 58.59 | 57.61 | 57.82 | 57.60 | 3,172,800 |
14 Apr 2022 | 58.46 | 59.13 | 58.20 | 58.32 | 58.09 | 5,301,300 |
13 Apr 2022 | 58.50 | 58.95 | 57.63 | 58.34 | 58.11 | 6,504,500 |
12 Apr 2022 | 59.98 | 60.03 | 58.39 | 58.75 | 58.52 | 8,529,700 |
11 Apr 2022 | 61.94 | 62.35 | 60.45 | 60.65 | 60.42 | 4,893,700 |
08 Apr 2022 | 62.00 | 62.78 | 61.12 | 61.67 | 61.43 | 10,513,400 |
07 Apr 2022 | 59.06 | 60.29 | 58.80 | 59.88 | 59.65 | 6,436,400 |
06 Apr 2022 | 57.60 | 59.15 | 57.28 | 58.73 | 58.50 | 7,514,500 |
05 Apr 2022 | 57.47 | 59.13 | 57.30 | 57.65 | 57.43 | 5,848,300 |
04 Apr 2022 | 57.60 | 58.95 | 57.08 | 57.44 | 57.22 | 4,999,900 |
01 Apr 2022 | 57.50 | 57.88 | 56.62 | 57.48 | 57.26 | 4,232,100 |
31 Mar 2022 | 56.35 | 57.94 | 56.31 | 57.37 | 57.15 | 8,476,600 |
30 Mar 2022 | 56.26 | 56.77 | 56.03 | 56.37 | 56.15 | 4,083,700 |
29 Mar 2022 | 56.95 | 57.25 | 54.89 | 56.39 | 56.17 | 9,428,400 |
28 Mar 2022 | 56.99 | 57.45 | 56.62 | 57.00 | 56.78 | 5,879,100 |
25 Mar 2022 | 56.62 | 57.37 | 56.49 | 57.00 | 56.78 | 5,090,400 |
24 Mar 2022 | 56.60 | 57.88 | 56.42 | 56.75 | 56.53 | 8,267,000 |
23 Mar 2022 | 56.74 | 57.20 | 56.17 | 56.45 | 56.23 | 5,209,300 |
22 Mar 2022 | 56.00 | 56.80 | 55.13 | 56.57 | 56.35 | 7,006,000 |
21 Mar 2022 | 55.98 | 57.61 | 55.62 | 55.68 | 55.46 | 6,458,600 |
18 Mar 2022 | 55.77 | 56.39 | 55.16 | 55.82 | 55.60 | 9,908,000 |
17 Mar 2022 | 55.35 | 56.19 | 54.69 | 55.66 | 55.44 | 5,364,800 |
16 Mar 2022 | 55.86 | 56.75 | 54.42 | 54.99 | 54.78 | 7,093,200 |
15 Mar 2022 | 55.74 | 56.23 | 54.66 | 56.19 | 55.97 | 6,127,900 |
14 Mar 2022 | 55.59 | 55.89 | 54.28 | 55.42 | 55.21 | 5,524,100 |
11 Mar 2022 | 56.50 | 57.49 | 55.86 | 55.89 | 55.67 | 5,621,000 |
10 Mar 2022 | 55.79 | 57.40 | 55.20 | 57.09 | 56.87 | 9,926,500 |
09 Mar 2022 | 55.10 | 56.05 | 54.47 | 55.34 | 55.13 | 10,180,400 |
08 Mar 2022 | 57.38 | 58.84 | 55.66 | 55.71 | 55.49 | 10,915,700 |
07 Mar 2022 | 58.44 | 62.58 | 57.26 | 57.82 | 57.60 | 23,454,400 |
04 Mar 2022 | 54.28 | 58.98 | 54.21 | 58.94 | 58.71 | 21,597,500 |
03 Mar 2022 | 52.25 | 55.50 | 52.25 | 55.10 | 54.89 | 27,439,600 |
02 Mar 2022 | 48.09 | 49.49 | 48.09 | 49.37 | 49.18 | 9,920,000 |
01 Mar 2022 | 48.12 | 48.75 | 47.43 | 48.35 | 48.16 | 12,129,700 |
28 Feb 2022 | 45.76 | 47.17 | 45.76 | 46.80 | 46.62 | 8,712,800 |
25 Feb 2022 | 45.50 | 46.65 | 45.00 | 46.46 | 46.28 | 6,691,400 |
24 Feb 2022 | 44.44 | 45.31 | 43.14 | 44.44 | 44.27 | 6,877,700 |
23 Feb 2022 | 45.25 | 45.39 | 44.40 | 44.53 | 44.36 | 4,070,900 |
22 Feb 2022 | 45.45 | 45.85 | 44.83 | 45.04 | 44.87 | 5,229,800 |
18 Feb 2022 | 45.10 | 45.69 | 44.92 | 45.59 | 45.41 | 4,525,000 |
17 Feb 2022 | 44.35 | 45.67 | 44.35 | 45.23 | 45.06 | 11,145,200 |
16 Feb 2022 | 46.23 | 46.91 | 44.26 | 44.57 | 44.40 | 8,416,000 |
15 Feb 2022 | 45.78 | 46.63 | 45.31 | 46.41 | 46.23 | 5,780,600 |
14 Feb 2022 | 45.99 | 46.18 | 44.71 | 45.69 | 45.51 | 5,799,700 |
14 Feb 2022 | 0.21 Dividend | |||||
11 Feb 2022 | 45.45 | 46.67 | 45.34 | 46.27 | 45.88 | 6,226,600 |
10 Feb 2022 | 45.29 | 45.62 | 44.85 | 45.17 | 44.79 | 4,799,300 |
09 Feb 2022 | 45.29 | 45.67 | 44.94 | 45.15 | 44.77 | 3,874,000 |
08 Feb 2022 | 44.85 | 45.84 | 44.64 | 45.50 | 45.12 | 5,041,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |