Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 44.50 | 44.50 | 42.80 | 43.87 | 43.87 | 217,000 |
30 Jun 2022 | 43.40 | 43.97 | 43.01 | 43.82 | 43.82 | 763,600 |
29 Jun 2022 | 43.51 | 43.90 | 43.50 | 43.85 | 43.85 | 512,600 |
28 Jun 2022 | 43.79 | 43.80 | 42.86 | 43.04 | 43.04 | 416,500 |
27 Jun 2022 | 43.00 | 43.00 | 41.90 | 42.18 | 42.18 | 415,300 |
24 Jun 2022 | 41.22 | 41.80 | 40.65 | 41.02 | 41.02 | 271,500 |
23 Jun 2022 | 40.50 | 40.86 | 40.15 | 40.45 | 40.45 | 284,700 |
22 Jun 2022 | 40.19 | 40.65 | 40.03 | 40.50 | 40.50 | 326,600 |
21 Jun 2022 | 41.16 | 41.95 | 41.00 | 41.62 | 41.62 | 585,700 |
17 Jun 2022 | 41.10 | 41.10 | 40.30 | 40.46 | 40.46 | 391,200 |
16 Jun 2022 | 38.80 | 39.84 | 38.51 | 39.52 | 39.52 | 1,039,700 |
15 Jun 2022 | 39.85 | 40.67 | 39.85 | 40.40 | 40.40 | 346,700 |
14 Jun 2022 | 39.20 | 40.50 | 39.20 | 40.07 | 40.07 | 577,300 |
13 Jun 2022 | 38.84 | 40.50 | 38.84 | 40.16 | 40.16 | 476,900 |
10 Jun 2022 | 40.50 | 41.25 | 40.50 | 40.95 | 40.95 | 776,400 |
09 Jun 2022 | 41.73 | 42.45 | 41.70 | 41.78 | 41.78 | 1,046,300 |
08 Jun 2022 | 41.35 | 41.95 | 41.35 | 41.81 | 41.81 | 569,300 |
07 Jun 2022 | 41.31 | 41.77 | 40.83 | 41.49 | 41.49 | 315,300 |
06 Jun 2022 | 42.05 | 42.49 | 41.95 | 42.08 | 42.08 | 238,800 |
03 Jun 2022 | 41.18 | 41.54 | 40.83 | 41.15 | 41.15 | 271,400 |
02 Jun 2022 | 40.50 | 41.53 | 40.50 | 41.53 | 41.53 | 641,600 |
01 Jun 2022 | 40.88 | 41.59 | 40.73 | 40.93 | 40.93 | 429,600 |
31 May 2022 | 41.10 | 41.84 | 41.00 | 41.32 | 41.32 | 549,800 |
27 May 2022 | 41.00 | 41.00 | 40.19 | 40.49 | 40.49 | 320,600 |
26 May 2022 | 39.15 | 39.93 | 39.04 | 39.77 | 39.77 | 350,200 |
25 May 2022 | 38.92 | 39.31 | 38.92 | 39.26 | 39.26 | 345,400 |
24 May 2022 | 38.23 | 39.19 | 38.23 | 38.92 | 38.92 | 371,700 |
23 May 2022 | 39.86 | 39.88 | 39.38 | 39.71 | 39.71 | 391,000 |
23 May 2022 | 0.552 Dividend | |||||
20 May 2022 | 41.00 | 41.23 | 40.42 | 40.86 | 40.31 | 416,900 |
19 May 2022 | 39.30 | 40.14 | 39.30 | 39.90 | 39.36 | 308,600 |
18 May 2022 | 39.81 | 39.81 | 38.92 | 38.97 | 38.44 | 946,100 |
17 May 2022 | 39.25 | 39.60 | 39.15 | 39.49 | 38.96 | 361,100 |
16 May 2022 | 38.45 | 38.45 | 37.46 | 37.82 | 37.31 | 355,700 |
13 May 2022 | 38.33 | 38.34 | 36.93 | 37.37 | 36.87 | 409,000 |
12 May 2022 | 35.57 | 37.72 | 35.57 | 36.69 | 36.19 | 414,000 |
11 May 2022 | 35.47 | 36.80 | 35.47 | 36.10 | 35.61 | 558,200 |
10 May 2022 | 37.15 | 37.83 | 36.58 | 36.71 | 36.21 | 706,600 |
09 May 2022 | 38.95 | 38.95 | 36.39 | 36.51 | 36.02 | 934,700 |
06 May 2022 | 37.70 | 38.39 | 37.10 | 37.58 | 37.07 | 830,500 |
05 May 2022 | 38.60 | 38.73 | 37.66 | 38.03 | 37.52 | 507,600 |
04 May 2022 | 37.83 | 39.61 | 37.83 | 39.40 | 38.87 | 273,000 |
03 May 2022 | 39.38 | 40.94 | 39.19 | 39.50 | 38.97 | 352,200 |
02 May 2022 | 38.90 | 39.71 | 38.63 | 38.88 | 38.35 | 398,600 |
29 Apr 2022 | 39.35 | 40.15 | 39.04 | 39.04 | 38.51 | 384,800 |
28 Apr 2022 | 39.89 | 40.68 | 38.56 | 39.50 | 38.97 | 624,100 |
27 Apr 2022 | 38.75 | 39.29 | 38.72 | 39.03 | 38.50 | 456,700 |
26 Apr 2022 | 36.91 | 39.41 | 36.91 | 37.77 | 37.26 | 366,800 |
25 Apr 2022 | 37.66 | 38.40 | 37.66 | 38.32 | 37.80 | 431,600 |
22 Apr 2022 | 41.21 | 41.21 | 38.61 | 39.50 | 38.97 | 263,600 |
21 Apr 2022 | 41.77 | 41.77 | 39.74 | 39.95 | 39.41 | 249,700 |
20 Apr 2022 | 41.22 | 41.22 | 40.31 | 40.47 | 39.92 | 306,500 |
19 Apr 2022 | 40.25 | 40.30 | 38.71 | 40.01 | 39.47 | 409,700 |
18 Apr 2022 | 40.15 | 41.12 | 40.10 | 40.30 | 39.76 | 427,200 |
14 Apr 2022 | 40.50 | 41.67 | 40.50 | 40.64 | 40.09 | 284,600 |
13 Apr 2022 | 40.55 | 41.04 | 40.55 | 40.94 | 40.39 | 462,400 |
12 Apr 2022 | 42.05 | 42.05 | 40.00 | 41.06 | 40.51 | 618,200 |
11 Apr 2022 | 40.32 | 42.08 | 40.32 | 41.69 | 41.13 | 601,400 |
08 Apr 2022 | 42.80 | 43.29 | 42.80 | 42.88 | 42.30 | 316,800 |
07 Apr 2022 | 41.66 | 42.35 | 41.66 | 41.85 | 41.28 | 350,600 |
06 Apr 2022 | 42.20 | 42.35 | 41.71 | 42.05 | 41.48 | 318,500 |
05 Apr 2022 | 42.73 | 43.02 | 42.49 | 42.60 | 42.02 | 375,200 |
04 Apr 2022 | 42.70 | 43.40 | 42.70 | 42.99 | 42.41 | 361,800 |
01 Apr 2022 | 43.00 | 43.00 | 42.11 | 42.40 | 41.83 | 828,800 |
31 Mar 2022 | 41.70 | 42.40 | 41.61 | 41.84 | 41.27 | 983,600 |
30 Mar 2022 | 41.90 | 43.49 | 41.90 | 42.33 | 41.76 | 306,400 |
29 Mar 2022 | 41.25 | 42.19 | 41.25 | 41.78 | 41.22 | 454,200 |
28 Mar 2022 | 40.90 | 41.58 | 40.90 | 41.45 | 40.89 | 580,200 |
25 Mar 2022 | 41.85 | 41.85 | 41.01 | 41.26 | 40.70 | 601,800 |
24 Mar 2022 | 42.10 | 43.69 | 42.00 | 42.43 | 41.86 | 736,600 |
23 Mar 2022 | 42.55 | 42.66 | 41.81 | 42.01 | 41.44 | 674,200 |
22 Mar 2022 | 41.83 | 42.80 | 41.83 | 41.93 | 41.36 | 1,456,200 |
21 Mar 2022 | 41.90 | 42.05 | 41.00 | 41.87 | 41.30 | 381,900 |
18 Mar 2022 | 40.85 | 42.36 | 40.45 | 42.00 | 41.43 | 584,100 |
17 Mar 2022 | 40.86 | 41.15 | 40.15 | 40.72 | 40.17 | 488,600 |
16 Mar 2022 | 38.49 | 41.00 | 37.95 | 40.83 | 40.28 | 814,400 |
15 Mar 2022 | 37.50 | 38.04 | 36.94 | 37.89 | 37.38 | 663,000 |
14 Mar 2022 | 39.16 | 40.27 | 38.86 | 39.02 | 38.49 | 436,200 |
11 Mar 2022 | 39.96 | 40.05 | 38.90 | 38.98 | 38.45 | 687,300 |
10 Mar 2022 | 38.43 | 38.43 | 37.15 | 37.37 | 36.87 | 564,600 |
09 Mar 2022 | 37.30 | 37.30 | 36.59 | 36.96 | 36.46 | 488,100 |
08 Mar 2022 | 38.00 | 38.13 | 36.24 | 37.54 | 37.03 | 682,000 |
07 Mar 2022 | 39.01 | 39.85 | 38.17 | 38.43 | 37.91 | 693,600 |
04 Mar 2022 | 41.00 | 41.00 | 39.31 | 40.49 | 39.94 | 456,000 |
03 Mar 2022 | 40.55 | 42.50 | 40.55 | 41.18 | 40.62 | 370,600 |
02 Mar 2022 | 40.95 | 41.39 | 40.81 | 41.20 | 40.64 | 416,900 |
01 Mar 2022 | 41.65 | 41.65 | 40.95 | 41.49 | 40.93 | 381,000 |
28 Feb 2022 | 40.36 | 41.98 | 40.35 | 41.84 | 41.27 | 387,400 |
25 Feb 2022 | 41.75 | 42.60 | 41.75 | 42.60 | 42.02 | 309,100 |
24 Feb 2022 | 41.90 | 42.32 | 40.38 | 42.25 | 41.68 | 320,400 |
23 Feb 2022 | 43.75 | 43.75 | 42.75 | 42.98 | 42.40 | 254,300 |
22 Feb 2022 | 43.95 | 44.10 | 43.45 | 43.80 | 43.21 | 343,600 |
18 Feb 2022 | 43.82 | 45.89 | 43.65 | 45.11 | 44.50 | 245,500 |
17 Feb 2022 | 46.19 | 46.19 | 45.43 | 45.43 | 44.82 | 207,700 |
16 Feb 2022 | 46.57 | 46.57 | 44.60 | 45.77 | 45.15 | 613,200 |
15 Feb 2022 | 45.92 | 45.92 | 44.83 | 45.14 | 44.53 | 289,400 |
14 Feb 2022 | 43.95 | 45.01 | 43.95 | 44.52 | 43.92 | 319,600 |
11 Feb 2022 | 44.09 | 45.50 | 44.09 | 44.48 | 43.88 | 226,900 |
10 Feb 2022 | 43.31 | 44.83 | 42.73 | 44.20 | 43.60 | 276,400 |
09 Feb 2022 | 43.75 | 45.24 | 43.75 | 45.23 | 44.62 | 239,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |