Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 42.86 | 43.15 | 41.94 | 42.17 | 42.17 | 62,646 |
24 June 2022 | 41.45 | 42.67 | 41.45 | 42.45 | 42.45 | 218,700 |
23 June 2022 | 41.91 | 42.36 | 40.51 | 41.28 | 41.28 | 98,200 |
22 June 2022 | 41.74 | 42.42 | 41.43 | 42.04 | 42.04 | 108,500 |
21 June 2022 | 42.57 | 43.18 | 41.89 | 42.39 | 42.39 | 104,600 |
17 June 2022 | 42.47 | 42.81 | 41.61 | 42.02 | 42.02 | 159,400 |
16 June 2022 | 43.89 | 44.14 | 41.60 | 42.05 | 42.05 | 135,800 |
15 June 2022 | 45.00 | 45.70 | 44.72 | 44.90 | 44.90 | 154,600 |
14 June 2022 | 44.41 | 44.86 | 43.99 | 44.46 | 44.46 | 95,500 |
13 June 2022 | 44.71 | 44.91 | 43.37 | 43.98 | 43.98 | 83,800 |
10 June 2022 | 45.79 | 46.42 | 45.10 | 45.84 | 45.84 | 83,300 |
09 June 2022 | 46.96 | 47.03 | 46.37 | 46.54 | 46.54 | 66,100 |
08 June 2022 | 48.33 | 48.41 | 46.88 | 47.34 | 47.34 | 67,600 |
07 June 2022 | 47.55 | 48.53 | 47.53 | 48.53 | 48.53 | 84,900 |
06 June 2022 | 48.80 | 49.26 | 47.98 | 48.19 | 48.19 | 95,000 |
03 June 2022 | 47.62 | 47.91 | 47.14 | 47.80 | 47.80 | 143,700 |
02 June 2022 | 47.22 | 48.45 | 46.96 | 47.94 | 47.94 | 110,400 |
01 June 2022 | 46.86 | 47.54 | 46.33 | 47.13 | 47.13 | 125,500 |
31 May 2022 | 47.12 | 47.42 | 45.40 | 46.77 | 46.77 | 150,900 |
27 May 2022 | 46.46 | 47.51 | 46.44 | 46.58 | 46.58 | 75,300 |
26 May 2022 | 45.70 | 46.71 | 45.49 | 46.40 | 46.40 | 106,200 |
25 May 2022 | 45.00 | 45.70 | 44.63 | 45.48 | 45.48 | 90,500 |
24 May 2022 | 44.45 | 45.40 | 43.53 | 45.33 | 45.33 | 102,100 |
23 May 2022 | 44.88 | 45.10 | 44.03 | 44.71 | 44.71 | 92,600 |
20 May 2022 | 45.20 | 45.20 | 43.19 | 44.30 | 44.30 | 145,800 |
19 May 2022 | 43.73 | 45.87 | 43.68 | 45.02 | 45.02 | 157,700 |
18 May 2022 | 45.58 | 48.67 | 43.93 | 44.10 | 44.10 | 242,000 |
17 May 2022 | 45.00 | 45.98 | 44.74 | 45.73 | 45.73 | 132,000 |
16 May 2022 | 43.11 | 44.79 | 42.79 | 44.27 | 44.27 | 169,700 |
13 May 2022 | 42.46 | 43.45 | 42.06 | 43.32 | 43.32 | 158,300 |
12 May 2022 | 40.98 | 42.08 | 40.58 | 41.96 | 41.96 | 111,300 |
12 May 2022 | 0.12 Dividend | |||||
11 May 2022 | 41.44 | 42.44 | 40.70 | 41.31 | 41.19 | 122,000 |
10 May 2022 | 42.55 | 42.55 | 40.88 | 41.25 | 41.13 | 152,100 |
09 May 2022 | 41.16 | 42.60 | 40.68 | 42.14 | 42.02 | 123,500 |
06 May 2022 | 42.12 | 42.60 | 41.20 | 42.00 | 41.88 | 125,600 |
05 May 2022 | 42.47 | 43.17 | 41.04 | 42.32 | 42.20 | 162,200 |
04 May 2022 | 41.82 | 43.55 | 40.67 | 42.57 | 42.45 | 269,200 |
03 May 2022 | 40.20 | 41.29 | 40.18 | 41.00 | 40.88 | 195,000 |
02 May 2022 | 39.11 | 40.32 | 38.77 | 39.95 | 39.83 | 242,200 |
29 Apr 2022 | 39.38 | 40.90 | 38.85 | 39.10 | 38.99 | 190,700 |
28 Apr 2022 | 37.62 | 39.80 | 37.19 | 39.58 | 39.47 | 252,000 |
27 Apr 2022 | 37.04 | 37.59 | 36.31 | 37.07 | 36.96 | 142,800 |
26 Apr 2022 | 37.59 | 37.59 | 36.32 | 36.58 | 36.47 | 94,800 |
25 Apr 2022 | 38.17 | 38.68 | 36.85 | 38.08 | 37.97 | 136,400 |
22 Apr 2022 | 39.99 | 40.15 | 38.20 | 38.35 | 38.24 | 164,100 |
21 Apr 2022 | 41.24 | 41.45 | 39.71 | 40.33 | 40.21 | 135,900 |
20 Apr 2022 | 41.09 | 41.60 | 40.65 | 40.71 | 40.59 | 98,900 |
19 Apr 2022 | 39.58 | 41.10 | 38.89 | 40.77 | 40.65 | 110,600 |
18 Apr 2022 | 39.48 | 40.47 | 39.06 | 39.43 | 39.32 | 111,200 |
14 Apr 2022 | 38.98 | 39.87 | 38.52 | 39.72 | 39.60 | 213,300 |
13 Apr 2022 | 38.70 | 39.35 | 38.56 | 38.88 | 38.77 | 125,800 |
12 Apr 2022 | 38.47 | 39.62 | 38.06 | 38.41 | 38.30 | 106,700 |
11 Apr 2022 | 38.19 | 38.80 | 37.70 | 37.95 | 37.84 | 137,900 |
08 Apr 2022 | 38.32 | 40.35 | 37.38 | 38.52 | 38.41 | 189,500 |
07 Apr 2022 | 40.41 | 40.74 | 39.55 | 40.34 | 40.22 | 187,000 |
06 Apr 2022 | 41.07 | 41.07 | 40.10 | 40.34 | 40.22 | 127,800 |
05 Apr 2022 | 43.43 | 43.82 | 41.33 | 41.41 | 41.29 | 111,300 |
04 Apr 2022 | 42.56 | 43.47 | 42.36 | 43.41 | 43.28 | 94,000 |
01 Apr 2022 | 43.14 | 43.56 | 42.02 | 42.61 | 42.49 | 241,300 |
31 Mar 2022 | 42.90 | 43.98 | 42.72 | 43.00 | 42.88 | 127,800 |
30 Mar 2022 | 44.34 | 44.36 | 42.33 | 42.80 | 42.68 | 137,600 |
29 Mar 2022 | 43.84 | 44.68 | 43.78 | 44.34 | 44.21 | 126,400 |
28 Mar 2022 | 43.46 | 43.46 | 42.40 | 43.39 | 43.26 | 99,000 |
25 Mar 2022 | 43.47 | 43.84 | 42.61 | 43.64 | 43.51 | 95,100 |
24 Mar 2022 | 43.67 | 43.88 | 42.49 | 43.39 | 43.26 | 99,300 |
23 Mar 2022 | 44.78 | 45.56 | 43.17 | 43.24 | 43.11 | 114,300 |
22 Mar 2022 | 45.36 | 46.76 | 44.78 | 44.92 | 44.79 | 78,600 |
21 Mar 2022 | 46.20 | 46.77 | 44.82 | 45.28 | 45.15 | 93,500 |
18 Mar 2022 | 45.19 | 46.37 | 44.72 | 46.20 | 46.07 | 225,500 |
17 Mar 2022 | 44.40 | 46.14 | 43.92 | 45.79 | 45.66 | 98,100 |
16 Mar 2022 | 42.99 | 44.42 | 42.49 | 44.30 | 44.17 | 302,900 |
15 Mar 2022 | 42.49 | 42.89 | 41.44 | 42.17 | 42.05 | 175,300 |
14 Mar 2022 | 43.92 | 46.61 | 42.48 | 42.74 | 42.62 | 131,800 |
11 Mar 2022 | 44.82 | 45.33 | 43.26 | 43.44 | 43.31 | 345,200 |
10 Mar 2022 | 44.61 | 44.85 | 43.99 | 44.32 | 44.19 | 132,300 |
09 Mar 2022 | 44.32 | 46.09 | 44.20 | 45.35 | 45.22 | 250,600 |
09 Mar 2022 | 0.12 Dividend | |||||
08 Mar 2022 | 44.40 | 45.09 | 43.36 | 43.50 | 43.25 | 163,000 |
07 Mar 2022 | 47.65 | 47.65 | 43.63 | 43.71 | 43.46 | 196,500 |
04 Mar 2022 | 48.47 | 48.87 | 46.93 | 47.38 | 47.11 | 99,000 |
03 Mar 2022 | 48.45 | 49.24 | 47.25 | 49.24 | 48.96 | 224,600 |
02 Mar 2022 | 48.31 | 48.96 | 47.73 | 48.20 | 47.93 | 248,900 |
01 Mar 2022 | 49.19 | 49.45 | 47.48 | 47.67 | 47.40 | 266,300 |
28 Feb 2022 | 50.89 | 51.37 | 48.28 | 49.80 | 49.52 | 213,900 |
25 Feb 2022 | 50.60 | 51.69 | 49.90 | 50.89 | 50.60 | 222,700 |
24 Feb 2022 | 48.53 | 50.44 | 48.14 | 50.29 | 50.01 | 141,300 |
23 Feb 2022 | 50.63 | 54.00 | 49.08 | 49.23 | 48.95 | 138,200 |
22 Feb 2022 | 51.22 | 52.73 | 49.96 | 50.51 | 50.22 | 115,900 |
18 Feb 2022 | 52.23 | 53.30 | 51.47 | 51.60 | 51.31 | 105,000 |
17 Feb 2022 | 54.89 | 55.96 | 52.20 | 52.38 | 52.08 | 92,400 |
16 Feb 2022 | 55.51 | 56.21 | 55.00 | 55.31 | 55.00 | 73,900 |
15 Feb 2022 | 54.69 | 55.97 | 54.48 | 55.71 | 55.39 | 106,000 |
14 Feb 2022 | 55.46 | 55.76 | 53.95 | 54.26 | 53.95 | 100,100 |
11 Feb 2022 | 55.08 | 56.52 | 54.41 | 55.16 | 54.85 | 104,100 |
10 Feb 2022 | 55.75 | 57.45 | 55.64 | 55.68 | 55.37 | 150,400 |
09 Feb 2022 | 57.70 | 58.40 | 55.35 | 56.17 | 55.85 | 201,800 |
08 Feb 2022 | 59.05 | 59.90 | 52.49 | 57.26 | 56.94 | 399,200 |
07 Feb 2022 | 61.35 | 61.88 | 60.62 | 60.99 | 60.65 | 74,200 |
04 Feb 2022 | 61.66 | 61.75 | 59.96 | 61.18 | 60.83 | 68,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |