Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 42.50 | 43.48 | 42.11 | 43.19 | 43.19 | 1,269,200 |
23 Jun 2022 | 42.16 | 42.59 | 40.82 | 42.01 | 42.01 | 1,172,400 |
22 Jun 2022 | 42.31 | 43.18 | 41.76 | 42.38 | 42.38 | 1,001,300 |
21 Jun 2022 | 42.42 | 42.71 | 41.73 | 42.39 | 42.39 | 1,136,400 |
17 Jun 2022 | 41.13 | 41.64 | 40.23 | 41.28 | 41.28 | 1,766,300 |
16 Jun 2022 | 43.05 | 43.31 | 40.91 | 41.14 | 41.14 | 1,133,200 |
15 Jun 2022 | 44.02 | 44.73 | 43.65 | 44.23 | 44.23 | 533,600 |
14 Jun 2022 | 44.36 | 44.49 | 43.13 | 43.54 | 43.54 | 597,700 |
13 Jun 2022 | 44.61 | 45.04 | 43.99 | 44.12 | 44.12 | 908,100 |
10 Jun 2022 | 46.43 | 46.92 | 45.93 | 46.01 | 46.01 | 661,200 |
09 Jun 2022 | 48.01 | 48.51 | 47.76 | 47.77 | 47.77 | 636,600 |
08 Jun 2022 | 49.00 | 49.17 | 48.30 | 48.47 | 48.47 | 461,200 |
07 Jun 2022 | 48.16 | 49.18 | 47.99 | 49.15 | 49.15 | 584,800 |
06 Jun 2022 | 48.93 | 49.63 | 48.42 | 48.66 | 48.66 | 653,900 |
03 Jun 2022 | 48.62 | 48.88 | 47.72 | 48.22 | 48.22 | 868,100 |
02 Jun 2022 | 47.96 | 49.43 | 47.47 | 49.34 | 49.34 | 764,300 |
01 Jun 2022 | 48.12 | 48.37 | 46.84 | 47.48 | 47.48 | 875,700 |
31 May 2022 | 47.12 | 48.48 | 46.56 | 48.03 | 48.03 | 1,247,000 |
27 May 2022 | 46.39 | 47.35 | 46.39 | 47.34 | 47.34 | 717,800 |
26 May 2022 | 45.40 | 46.64 | 45.29 | 46.30 | 46.30 | 767,100 |
25 May 2022 | 44.93 | 45.61 | 44.39 | 44.88 | 44.88 | 940,200 |
24 May 2022 | 45.24 | 45.68 | 44.63 | 45.19 | 45.19 | 1,338,500 |
23 May 2022 | 45.54 | 45.83 | 44.56 | 45.63 | 45.63 | 1,204,600 |
20 May 2022 | 45.29 | 45.54 | 43.82 | 44.94 | 44.94 | 1,839,400 |
19 May 2022 | 43.73 | 45.19 | 43.45 | 44.46 | 44.46 | 826,600 |
18 May 2022 | 45.57 | 45.77 | 43.88 | 44.03 | 44.03 | 732,600 |
17 May 2022 | 44.98 | 46.21 | 44.92 | 46.06 | 46.06 | 928,000 |
16 May 2022 | 45.03 | 45.09 | 43.92 | 44.25 | 44.25 | 613,300 |
13 May 2022 | 44.76 | 45.56 | 44.49 | 45.08 | 45.08 | 878,000 |
12 May 2022 | 42.75 | 44.21 | 42.67 | 44.21 | 44.21 | 1,404,900 |
11 May 2022 | 44.34 | 44.95 | 42.75 | 42.88 | 42.88 | 916,500 |
10 May 2022 | 45.24 | 45.47 | 43.46 | 44.29 | 44.29 | 935,000 |
10 May 2022 | 0.11 Dividend | |||||
09 May 2022 | 44.99 | 45.74 | 44.30 | 44.52 | 44.41 | 1,026,200 |
06 May 2022 | 46.24 | 46.34 | 45.14 | 45.75 | 45.64 | 1,294,400 |
05 May 2022 | 47.15 | 47.49 | 45.92 | 46.44 | 46.33 | 951,900 |
04 May 2022 | 46.58 | 48.17 | 45.90 | 48.00 | 47.88 | 818,900 |
03 May 2022 | 46.00 | 47.16 | 45.95 | 46.94 | 46.82 | 1,162,100 |
02 May 2022 | 45.38 | 46.14 | 44.74 | 46.08 | 45.97 | 1,195,500 |
29 Apr 2022 | 46.24 | 47.17 | 45.24 | 45.41 | 45.30 | 1,439,500 |
28 Apr 2022 | 44.45 | 46.55 | 44.28 | 46.38 | 46.27 | 1,420,500 |
27 Apr 2022 | 45.17 | 45.96 | 43.61 | 44.36 | 44.25 | 4,057,000 |
26 Apr 2022 | 48.33 | 48.62 | 45.34 | 45.49 | 45.38 | 3,115,600 |
25 Apr 2022 | 48.01 | 48.80 | 47.43 | 48.73 | 48.61 | 2,129,100 |
22 Apr 2022 | 49.11 | 49.35 | 48.09 | 48.59 | 48.47 | 2,142,500 |
21 Apr 2022 | 50.16 | 50.38 | 48.98 | 49.36 | 49.24 | 3,781,300 |
20 Apr 2022 | 48.71 | 49.85 | 48.62 | 49.39 | 49.27 | 1,439,700 |
19 Apr 2022 | 47.24 | 48.42 | 47.20 | 48.24 | 48.12 | 802,400 |
18 Apr 2022 | 47.04 | 47.54 | 46.75 | 46.97 | 46.85 | 1,492,300 |
14 Apr 2022 | 48.26 | 48.81 | 47.34 | 47.39 | 47.27 | 1,675,900 |
13 Apr 2022 | 47.92 | 48.35 | 47.81 | 48.15 | 48.03 | 917,100 |
12 Apr 2022 | 48.37 | 49.14 | 47.67 | 47.90 | 47.78 | 1,462,000 |
11 Apr 2022 | 47.27 | 48.74 | 47.23 | 48.16 | 48.04 | 1,646,800 |
08 Apr 2022 | 48.09 | 48.55 | 47.57 | 47.77 | 47.65 | 1,059,100 |
07 Apr 2022 | 48.33 | 48.57 | 47.18 | 48.25 | 48.13 | 3,253,300 |
06 Apr 2022 | 48.65 | 48.80 | 48.00 | 48.59 | 48.47 | 1,570,300 |
05 Apr 2022 | 50.64 | 51.12 | 49.18 | 49.34 | 49.22 | 1,299,600 |
04 Apr 2022 | 50.41 | 51.27 | 50.40 | 51.00 | 50.87 | 887,900 |
01 Apr 2022 | 51.60 | 51.71 | 50.17 | 50.56 | 50.44 | 1,117,300 |
31 Mar 2022 | 51.64 | 52.01 | 50.85 | 50.85 | 50.72 | 1,773,400 |
30 Mar 2022 | 52.75 | 53.40 | 51.93 | 52.01 | 51.88 | 1,357,100 |
29 Mar 2022 | 51.81 | 53.15 | 51.15 | 53.14 | 53.01 | 3,356,700 |
28 Mar 2022 | 50.96 | 51.00 | 49.95 | 50.65 | 50.52 | 2,009,300 |
25 Mar 2022 | 51.11 | 51.27 | 50.67 | 51.17 | 51.04 | 1,917,500 |
24 Mar 2022 | 51.31 | 51.31 | 50.66 | 51.10 | 50.97 | 2,543,100 |
23 Mar 2022 | 52.22 | 52.22 | 50.80 | 50.96 | 50.83 | 2,301,400 |
22 Mar 2022 | 53.20 | 53.22 | 52.44 | 52.70 | 52.57 | 3,253,200 |
21 Mar 2022 | 53.26 | 53.42 | 52.25 | 52.70 | 52.57 | 1,945,600 |
18 Mar 2022 | 53.91 | 54.28 | 53.38 | 53.45 | 53.32 | 2,549,300 |
17 Mar 2022 | 53.10 | 54.15 | 52.77 | 54.15 | 54.02 | 886,000 |
16 Mar 2022 | 52.75 | 54.36 | 52.46 | 53.24 | 53.11 | 1,628,300 |
15 Mar 2022 | 52.02 | 52.42 | 51.19 | 52.24 | 52.11 | 1,750,900 |
14 Mar 2022 | 52.79 | 52.84 | 51.26 | 51.85 | 51.72 | 1,167,500 |
11 Mar 2022 | 53.37 | 53.82 | 52.44 | 52.44 | 52.31 | 828,300 |
10 Mar 2022 | 52.93 | 53.55 | 52.11 | 53.12 | 52.99 | 1,578,200 |
09 Mar 2022 | 56.50 | 57.12 | 53.16 | 53.69 | 53.56 | 2,705,500 |
08 Mar 2022 | 53.78 | 56.08 | 53.46 | 55.13 | 54.99 | 3,225,300 |
07 Mar 2022 | 55.45 | 55.84 | 53.31 | 53.38 | 53.25 | 5,383,900 |
04 Mar 2022 | 56.40 | 56.86 | 55.06 | 55.50 | 55.36 | 4,169,900 |
03 Mar 2022 | 58.06 | 58.34 | 56.86 | 57.32 | 57.18 | 1,279,500 |
02 Mar 2022 | 57.19 | 58.00 | 56.86 | 57.76 | 57.62 | 1,064,200 |
01 Mar 2022 | 57.64 | 57.89 | 56.42 | 56.83 | 56.69 | 3,768,600 |
28 Feb 2022 | 57.97 | 58.79 | 57.76 | 57.91 | 57.77 | 1,470,500 |
25 Feb 2022 | 57.29 | 59.01 | 57.15 | 58.94 | 58.79 | 648,500 |
24 Feb 2022 | 54.88 | 57.71 | 54.71 | 57.41 | 57.27 | 1,469,100 |
23 Feb 2022 | 57.13 | 57.39 | 56.48 | 56.60 | 56.46 | 1,523,800 |
22 Feb 2022 | 56.74 | 57.52 | 56.26 | 56.89 | 56.75 | 1,245,400 |
18 Feb 2022 | 57.46 | 58.38 | 56.91 | 57.15 | 57.01 | 969,900 |
17 Feb 2022 | 58.70 | 59.17 | 57.48 | 57.68 | 57.54 | 904,200 |
16 Feb 2022 | 58.09 | 59.53 | 57.99 | 59.18 | 59.03 | 773,700 |
15 Feb 2022 | 57.45 | 58.66 | 57.13 | 58.60 | 58.46 | 851,700 |
14 Feb 2022 | 56.96 | 57.50 | 56.00 | 56.72 | 56.58 | 1,051,200 |
11 Feb 2022 | 57.17 | 57.42 | 55.35 | 55.96 | 55.82 | 1,541,300 |
10 Feb 2022 | 57.35 | 58.99 | 56.65 | 57.04 | 56.90 | 656,900 |
09 Feb 2022 | 57.49 | 58.39 | 56.95 | 58.30 | 58.16 | 1,476,600 |
08 Feb 2022 | 55.40 | 56.75 | 55.40 | 56.63 | 56.49 | 1,206,900 |
07 Feb 2022 | 55.12 | 56.26 | 55.10 | 55.60 | 55.46 | 1,424,900 |
04 Feb 2022 | 55.24 | 55.79 | 54.06 | 55.29 | 55.15 | 1,162,200 |
03 Feb 2022 | 56.29 | 57.52 | 55.51 | 55.52 | 55.38 | 1,268,100 |
02 Feb 2022 | 57.58 | 58.05 | 56.02 | 57.33 | 57.19 | 1,765,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |