Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 43.71 | 45.15 | 42.55 | 44.83 | 44.83 | 334,471 |
30 Jun 2022 | 43.88 | 44.93 | 42.68 | 43.71 | 43.71 | 318,500 |
29 Jun 2022 | 47.10 | 47.48 | 44.61 | 44.85 | 44.85 | 255,500 |
28 Jun 2022 | 49.70 | 50.79 | 47.02 | 47.13 | 47.13 | 293,700 |
27 Jun 2022 | 50.42 | 51.11 | 49.04 | 49.70 | 49.70 | 269,200 |
24 Jun 2022 | 50.30 | 52.32 | 50.15 | 50.36 | 50.36 | 631,600 |
23 Jun 2022 | 48.15 | 49.89 | 48.04 | 49.60 | 49.60 | 256,500 |
22 Jun 2022 | 47.13 | 48.79 | 47.13 | 48.22 | 48.22 | 254,000 |
21 Jun 2022 | 47.22 | 48.74 | 46.24 | 48.02 | 48.02 | 324,400 |
17 Jun 2022 | 45.87 | 47.35 | 45.77 | 46.04 | 46.04 | 868,000 |
16 Jun 2022 | 45.96 | 46.52 | 44.59 | 45.67 | 45.67 | 411,400 |
15 Jun 2022 | 48.02 | 48.74 | 46.66 | 47.50 | 47.50 | 287,400 |
14 Jun 2022 | 46.00 | 47.91 | 46.00 | 47.36 | 47.36 | 373,000 |
13 Jun 2022 | 46.30 | 47.87 | 45.16 | 45.74 | 45.74 | 436,400 |
10 Jun 2022 | 49.44 | 50.27 | 48.06 | 48.69 | 48.69 | 259,700 |
09 Jun 2022 | 49.09 | 50.60 | 48.62 | 50.58 | 50.58 | 364,600 |
08 Jun 2022 | 49.79 | 49.85 | 48.54 | 49.35 | 49.35 | 374,700 |
08 Jun 2022 | 0.25 Dividend | |||||
07 Jun 2022 | 49.32 | 50.48 | 48.66 | 50.31 | 50.06 | 355,800 |
06 Jun 2022 | 50.83 | 51.05 | 48.77 | 50.48 | 50.23 | 338,100 |
03 Jun 2022 | 49.38 | 50.72 | 49.02 | 49.75 | 49.50 | 304,300 |
02 Jun 2022 | 50.15 | 51.45 | 50.15 | 50.26 | 50.01 | 314,900 |
01 Jun 2022 | 51.33 | 51.57 | 49.50 | 50.07 | 49.82 | 299,100 |
31 May 2022 | 51.89 | 52.66 | 50.61 | 50.75 | 50.50 | 541,200 |
27 May 2022 | 49.00 | 53.98 | 48.01 | 52.50 | 52.24 | 812,700 |
26 May 2022 | 49.44 | 52.40 | 49.23 | 51.10 | 50.85 | 1,123,500 |
25 May 2022 | 40.63 | 49.79 | 39.62 | 48.01 | 47.77 | 1,354,100 |
24 May 2022 | 42.94 | 42.94 | 39.58 | 41.57 | 41.36 | 593,700 |
23 May 2022 | 44.00 | 44.72 | 42.56 | 44.27 | 44.05 | 507,200 |
20 May 2022 | 44.25 | 44.44 | 41.13 | 43.96 | 43.74 | 563,600 |
19 May 2022 | 42.86 | 45.00 | 41.18 | 43.42 | 43.20 | 560,800 |
18 May 2022 | 45.36 | 45.53 | 41.71 | 43.20 | 42.99 | 780,800 |
17 May 2022 | 46.30 | 47.78 | 44.13 | 47.68 | 47.44 | 390,700 |
16 May 2022 | 44.76 | 46.91 | 44.10 | 45.40 | 45.17 | 422,800 |
13 May 2022 | 44.83 | 45.96 | 44.52 | 45.32 | 45.09 | 270,900 |
12 May 2022 | 41.75 | 45.47 | 41.34 | 44.20 | 43.98 | 346,800 |
11 May 2022 | 43.63 | 44.53 | 41.73 | 41.91 | 41.70 | 632,600 |
10 May 2022 | 42.61 | 43.57 | 40.51 | 43.54 | 43.32 | 457,300 |
09 May 2022 | 42.72 | 44.09 | 41.68 | 41.95 | 41.74 | 260,900 |
06 May 2022 | 44.36 | 44.94 | 42.14 | 43.78 | 43.56 | 219,300 |
05 May 2022 | 45.43 | 45.80 | 43.03 | 44.62 | 44.40 | 321,300 |
04 May 2022 | 45.77 | 46.67 | 43.76 | 46.43 | 46.20 | 227,500 |
03 May 2022 | 45.24 | 46.65 | 44.60 | 46.06 | 45.83 | 250,100 |
02 May 2022 | 43.38 | 45.31 | 43.05 | 45.23 | 45.01 | 288,300 |
29 Apr 2022 | 44.29 | 45.12 | 42.93 | 43.18 | 42.97 | 254,800 |
28 Apr 2022 | 44.40 | 45.48 | 43.12 | 45.03 | 44.81 | 283,300 |
27 Apr 2022 | 43.49 | 44.71 | 42.57 | 43.39 | 43.17 | 313,300 |
26 Apr 2022 | 45.40 | 45.74 | 42.80 | 43.13 | 42.92 | 336,400 |
25 Apr 2022 | 44.36 | 46.43 | 44.16 | 46.23 | 46.00 | 255,500 |
22 Apr 2022 | 45.78 | 46.67 | 44.20 | 44.96 | 44.74 | 362,400 |
21 Apr 2022 | 47.57 | 48.41 | 46.01 | 46.87 | 46.64 | 263,500 |
20 Apr 2022 | 47.55 | 48.23 | 46.48 | 47.28 | 47.05 | 299,100 |
19 Apr 2022 | 44.92 | 47.91 | 44.70 | 47.45 | 47.21 | 326,600 |
18 Apr 2022 | 45.27 | 45.62 | 44.06 | 44.57 | 44.35 | 447,700 |
14 Apr 2022 | 45.16 | 46.41 | 44.99 | 45.29 | 45.06 | 271,200 |
13 Apr 2022 | 45.59 | 46.00 | 44.57 | 45.04 | 44.82 | 348,900 |
12 Apr 2022 | 46.14 | 47.52 | 45.26 | 45.54 | 45.31 | 394,500 |
11 Apr 2022 | 44.71 | 46.64 | 44.17 | 45.50 | 45.27 | 720,400 |
08 Apr 2022 | 43.23 | 45.17 | 42.60 | 44.34 | 44.12 | 407,200 |
07 Apr 2022 | 41.53 | 43.28 | 40.80 | 43.00 | 42.79 | 405,500 |
06 Apr 2022 | 42.75 | 43.00 | 41.03 | 41.53 | 41.32 | 506,200 |
05 Apr 2022 | 43.02 | 43.92 | 42.49 | 43.59 | 43.37 | 375,900 |
04 Apr 2022 | 42.60 | 44.05 | 42.19 | 43.47 | 43.25 | 318,000 |
01 Apr 2022 | 45.00 | 45.00 | 42.18 | 42.44 | 42.23 | 517,100 |
31 Mar 2022 | 44.01 | 44.52 | 42.99 | 44.34 | 44.12 | 622,500 |
30 Mar 2022 | 45.78 | 46.04 | 43.51 | 43.82 | 43.60 | 457,100 |
29 Mar 2022 | 45.33 | 48.70 | 45.33 | 46.22 | 45.99 | 866,200 |
28 Mar 2022 | 44.72 | 45.30 | 42.85 | 44.60 | 44.38 | 1,033,700 |
25 Mar 2022 | 45.27 | 45.55 | 43.48 | 44.39 | 44.17 | 431,100 |
24 Mar 2022 | 45.88 | 46.20 | 44.42 | 45.31 | 45.08 | 335,100 |
23 Mar 2022 | 47.85 | 47.97 | 45.54 | 45.54 | 45.31 | 364,200 |
22 Mar 2022 | 48.74 | 50.74 | 47.54 | 48.49 | 48.25 | 402,800 |
21 Mar 2022 | 51.63 | 51.91 | 46.99 | 47.88 | 47.64 | 550,200 |
18 Mar 2022 | 49.89 | 51.34 | 48.82 | 51.09 | 50.84 | 1,152,400 |
17 Mar 2022 | 49.36 | 50.07 | 47.88 | 50.02 | 49.77 | 469,600 |
16 Mar 2022 | 47.49 | 49.51 | 46.61 | 49.46 | 49.21 | 605,200 |
16 Mar 2022 | 0.25 Dividend | |||||
15 Mar 2022 | 44.27 | 47.71 | 44.17 | 47.41 | 46.93 | 599,600 |
14 Mar 2022 | 45.95 | 47.29 | 44.09 | 44.17 | 43.72 | 417,300 |
11 Mar 2022 | 47.89 | 48.30 | 44.98 | 45.32 | 44.86 | 387,800 |
10 Mar 2022 | 45.75 | 47.40 | 44.78 | 47.19 | 46.71 | 519,200 |
09 Mar 2022 | 45.25 | 46.81 | 45.17 | 46.21 | 45.74 | 633,900 |
08 Mar 2022 | 42.35 | 46.74 | 42.24 | 44.25 | 43.80 | 647,900 |
07 Mar 2022 | 49.11 | 49.80 | 41.53 | 41.96 | 41.53 | 918,200 |
04 Mar 2022 | 45.33 | 49.80 | 45.33 | 49.06 | 48.56 | 1,055,600 |
03 Mar 2022 | 48.01 | 48.13 | 46.26 | 47.74 | 47.25 | 866,800 |
02 Mar 2022 | 45.99 | 48.59 | 44.73 | 47.86 | 47.37 | 478,500 |
01 Mar 2022 | 45.37 | 46.77 | 44.71 | 45.44 | 44.98 | 608,300 |
28 Feb 2022 | 45.21 | 45.90 | 44.36 | 45.08 | 44.62 | 652,600 |
25 Feb 2022 | 45.27 | 45.51 | 42.76 | 45.30 | 44.84 | 421,900 |
24 Feb 2022 | 41.61 | 46.01 | 40.30 | 45.95 | 45.48 | 610,100 |
23 Feb 2022 | 46.30 | 46.35 | 43.24 | 43.34 | 42.90 | 622,100 |
22 Feb 2022 | 48.01 | 48.95 | 45.53 | 45.76 | 45.29 | 794,100 |
18 Feb 2022 | 48.17 | 51.93 | 48.17 | 49.14 | 48.64 | 1,075,300 |
17 Feb 2022 | 53.95 | 54.60 | 51.39 | 51.54 | 51.01 | 362,300 |
16 Feb 2022 | 56.35 | 56.97 | 53.80 | 54.21 | 53.66 | 386,900 |
15 Feb 2022 | 54.73 | 57.33 | 54.73 | 56.68 | 56.10 | 275,800 |
14 Feb 2022 | 55.23 | 55.63 | 53.37 | 54.27 | 53.72 | 329,600 |
11 Feb 2022 | 58.09 | 58.52 | 54.68 | 55.07 | 54.51 | 265,700 |
10 Feb 2022 | 60.39 | 61.75 | 57.28 | 57.77 | 57.18 | 303,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |