Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 41.50 | 42.24 | 41.09 | 42.15 | 42.15 | 201,400 |
30 Jun 2022 | 41.07 | 41.97 | 40.65 | 41.58 | 41.58 | 319,800 |
29 Jun 2022 | 42.51 | 43.03 | 41.35 | 41.78 | 41.78 | 365,300 |
28 Jun 2022 | 43.24 | 43.41 | 42.41 | 42.79 | 42.79 | 187,600 |
27 Jun 2022 | 43.28 | 43.30 | 42.37 | 42.73 | 42.73 | 226,700 |
24 Jun 2022 | 42.33 | 43.44 | 42.33 | 43.15 | 43.15 | 262,600 |
23 Jun 2022 | 41.00 | 42.30 | 40.98 | 41.89 | 41.89 | 300,900 |
22 Jun 2022 | 41.08 | 41.58 | 40.51 | 41.01 | 41.01 | 288,100 |
21 Jun 2022 | 41.04 | 41.69 | 40.87 | 41.40 | 41.40 | 308,300 |
17 Jun 2022 | 40.19 | 41.23 | 40.07 | 40.07 | 40.07 | 268,300 |
16 Jun 2022 | 40.51 | 40.94 | 39.21 | 40.39 | 40.39 | 491,400 |
15 Jun 2022 | 41.03 | 42.12 | 40.55 | 41.38 | 41.38 | 385,500 |
14 Jun 2022 | 40.44 | 41.51 | 40.08 | 40.35 | 40.35 | 362,500 |
13 Jun 2022 | 41.36 | 41.94 | 40.05 | 40.55 | 40.55 | 544,400 |
10 Jun 2022 | 42.42 | 43.25 | 41.85 | 43.00 | 43.00 | 438,500 |
09 Jun 2022 | 42.75 | 43.66 | 42.56 | 42.84 | 42.84 | 228,100 |
08 Jun 2022 | 43.62 | 44.22 | 42.91 | 43.09 | 43.09 | 250,500 |
07 Jun 2022 | 43.35 | 44.34 | 43.00 | 44.25 | 44.25 | 349,900 |
06 Jun 2022 | 42.80 | 43.65 | 42.70 | 43.37 | 43.37 | 220,000 |
03 Jun 2022 | 43.20 | 43.37 | 42.60 | 42.70 | 42.70 | 243,800 |
02 Jun 2022 | 42.20 | 43.47 | 42.07 | 43.35 | 43.35 | 198,400 |
01 Jun 2022 | 42.55 | 43.00 | 41.91 | 42.11 | 42.11 | 247,100 |
31 May 2022 | 42.90 | 42.90 | 41.74 | 42.54 | 42.54 | 282,700 |
27 May 2022 | 42.70 | 43.94 | 42.65 | 42.90 | 42.90 | 366,700 |
26 May 2022 | 41.76 | 42.58 | 41.50 | 42.27 | 42.27 | 493,300 |
25 May 2022 | 39.46 | 41.35 | 39.42 | 41.05 | 41.05 | 413,800 |
24 May 2022 | 39.77 | 40.06 | 38.74 | 39.63 | 39.63 | 391,300 |
23 May 2022 | 39.25 | 40.97 | 39.25 | 39.73 | 39.73 | 455,000 |
20 May 2022 | 38.86 | 39.40 | 38.33 | 39.05 | 39.05 | 416,800 |
19 May 2022 | 38.43 | 38.91 | 38.23 | 38.55 | 38.55 | 354,300 |
18 May 2022 | 39.25 | 39.71 | 38.60 | 39.01 | 39.01 | 398,400 |
17 May 2022 | 38.51 | 40.04 | 38.51 | 39.55 | 39.55 | 389,500 |
16 May 2022 | 38.20 | 38.41 | 37.16 | 37.84 | 37.84 | 508,400 |
13 May 2022 | 37.20 | 38.71 | 37.17 | 38.20 | 38.20 | 498,300 |
12 May 2022 | 36.32 | 37.37 | 35.20 | 36.55 | 36.55 | 709,000 |
11 May 2022 | 39.12 | 39.41 | 36.63 | 36.88 | 36.88 | 914,900 |
10 May 2022 | 39.13 | 39.60 | 38.25 | 39.39 | 39.39 | 620,400 |
09 May 2022 | 39.08 | 39.76 | 38.50 | 38.59 | 38.59 | 507,300 |
06 May 2022 | 39.83 | 40.50 | 38.75 | 39.90 | 39.90 | 502,100 |
06 May 2022 | 0.9 Dividend | |||||
05 May 2022 | 41.79 | 41.79 | 40.30 | 41.26 | 40.36 | 577,300 |
04 May 2022 | 40.48 | 42.32 | 40.13 | 41.90 | 40.99 | 571,400 |
03 May 2022 | 39.75 | 41.33 | 39.44 | 40.18 | 39.30 | 717,000 |
02 May 2022 | 39.94 | 40.41 | 38.68 | 39.72 | 38.85 | 621,600 |
29 Apr 2022 | 39.95 | 41.80 | 39.79 | 39.81 | 38.94 | 455,000 |
28 Apr 2022 | 40.08 | 40.52 | 38.86 | 40.01 | 39.14 | 507,000 |
27 Apr 2022 | 39.49 | 40.29 | 39.24 | 39.61 | 38.75 | 447,800 |
26 Apr 2022 | 40.48 | 40.67 | 39.03 | 39.18 | 38.33 | 721,100 |
25 Apr 2022 | 42.15 | 42.33 | 39.09 | 40.63 | 39.74 | 2,226,000 |
22 Apr 2022 | 43.00 | 43.10 | 42.06 | 42.23 | 41.31 | 392,900 |
21 Apr 2022 | 44.68 | 44.80 | 43.01 | 43.07 | 42.13 | 316,000 |
20 Apr 2022 | 44.36 | 44.62 | 44.04 | 44.24 | 43.27 | 233,600 |
19 Apr 2022 | 42.24 | 44.69 | 42.24 | 44.15 | 43.19 | 444,000 |
18 Apr 2022 | 44.52 | 44.86 | 42.42 | 42.49 | 41.56 | 673,500 |
14 Apr 2022 | 46.05 | 46.46 | 44.76 | 44.81 | 43.83 | 327,900 |
13 Apr 2022 | 46.25 | 46.68 | 45.86 | 46.16 | 45.15 | 186,200 |
12 Apr 2022 | 47.27 | 47.61 | 45.85 | 46.28 | 45.27 | 262,700 |
11 Apr 2022 | 47.16 | 47.75 | 47.00 | 47.28 | 46.25 | 168,100 |
08 Apr 2022 | 48.14 | 48.31 | 47.33 | 47.52 | 46.48 | 252,800 |
07 Apr 2022 | 47.76 | 48.47 | 47.53 | 47.99 | 46.94 | 341,700 |
06 Apr 2022 | 46.80 | 47.78 | 46.30 | 47.63 | 46.59 | 287,100 |
05 Apr 2022 | 47.79 | 47.99 | 46.97 | 47.25 | 46.22 | 185,300 |
04 Apr 2022 | 47.93 | 49.45 | 47.07 | 47.55 | 46.51 | 471,500 |
01 Apr 2022 | 47.06 | 47.85 | 46.90 | 47.83 | 46.79 | 256,900 |
31 Mar 2022 | 47.35 | 47.83 | 47.01 | 47.02 | 45.99 | 272,700 |
30 Mar 2022 | 47.13 | 47.70 | 46.76 | 47.08 | 46.05 | 242,000 |
29 Mar 2022 | 46.66 | 47.37 | 46.52 | 46.91 | 45.89 | 267,400 |
28 Mar 2022 | 46.14 | 46.19 | 45.37 | 46.08 | 45.07 | 212,800 |
25 Mar 2022 | 46.07 | 46.21 | 45.61 | 46.08 | 45.07 | 153,900 |
24 Mar 2022 | 45.70 | 46.25 | 45.42 | 45.72 | 44.72 | 204,200 |
23 Mar 2022 | 46.09 | 46.40 | 45.29 | 45.70 | 44.70 | 382,000 |
22 Mar 2022 | 46.56 | 47.25 | 46.28 | 46.99 | 45.97 | 254,000 |
21 Mar 2022 | 46.80 | 47.12 | 46.13 | 46.51 | 45.50 | 313,800 |
18 Mar 2022 | 45.87 | 46.99 | 45.83 | 46.58 | 45.56 | 386,700 |
17 Mar 2022 | 45.17 | 46.49 | 44.56 | 46.12 | 45.11 | 625,000 |
16 Mar 2022 | 43.67 | 44.80 | 43.20 | 44.56 | 43.59 | 500,400 |
15 Mar 2022 | 42.60 | 43.49 | 42.48 | 42.85 | 41.92 | 397,100 |
14 Mar 2022 | 43.85 | 44.23 | 42.32 | 42.44 | 41.51 | 507,500 |
11 Mar 2022 | 44.61 | 44.95 | 43.83 | 43.84 | 42.88 | 210,600 |
10 Mar 2022 | 44.88 | 45.15 | 44.16 | 44.34 | 43.37 | 398,100 |
09 Mar 2022 | 44.19 | 45.21 | 44.05 | 44.88 | 43.90 | 413,900 |
08 Mar 2022 | 41.78 | 43.72 | 41.12 | 42.81 | 41.88 | 557,100 |
07 Mar 2022 | 42.99 | 43.14 | 40.37 | 40.96 | 40.07 | 700,400 |
04 Mar 2022 | 43.81 | 44.00 | 42.92 | 43.22 | 42.28 | 333,700 |
03 Mar 2022 | 45.24 | 45.53 | 44.16 | 44.37 | 43.40 | 274,800 |
02 Mar 2022 | 43.29 | 45.74 | 43.29 | 44.81 | 43.83 | 341,900 |
01 Mar 2022 | 44.31 | 44.79 | 43.11 | 43.38 | 42.43 | 289,500 |
28 Feb 2022 | 44.82 | 45.47 | 44.36 | 44.84 | 43.86 | 320,600 |
25 Feb 2022 | 43.97 | 45.72 | 43.89 | 45.64 | 44.64 | 477,600 |
24 Feb 2022 | 40.14 | 43.91 | 39.74 | 43.88 | 42.92 | 743,400 |
23 Feb 2022 | 42.88 | 43.48 | 42.12 | 42.24 | 41.32 | 445,400 |
22 Feb 2022 | 44.20 | 44.74 | 41.37 | 42.22 | 41.30 | 1,032,500 |
18 Feb 2022 | 45.07 | 45.92 | 44.78 | 44.99 | 44.01 | 458,700 |
18 Feb 2022 | 1.29 Dividend | |||||
17 Feb 2022 | 47.75 | 47.94 | 46.18 | 46.54 | 44.26 | 568,700 |
16 Feb 2022 | 47.52 | 47.94 | 47.24 | 47.78 | 45.44 | 593,000 |
15 Feb 2022 | 47.45 | 48.02 | 47.12 | 47.56 | 45.23 | 470,300 |
14 Feb 2022 | 48.60 | 48.99 | 46.60 | 46.66 | 44.38 | 943,100 |
11 Feb 2022 | 50.83 | 50.94 | 48.50 | 49.14 | 46.74 | 572,500 |
10 Feb 2022 | 49.26 | 51.05 | 49.07 | 49.28 | 46.87 | 440,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |