Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 39.82 | 42.50 | 39.55 | 42.22 | 42.22 | 3,384,300 |
30 June 2022 | 39.10 | 40.15 | 38.68 | 39.63 | 39.63 | 2,109,400 |
29 June 2022 | 39.87 | 40.04 | 38.98 | 39.59 | 39.59 | 1,920,600 |
28 June 2022 | 40.78 | 41.24 | 39.84 | 39.87 | 39.87 | 2,174,800 |
27 June 2022 | 40.36 | 41.10 | 40.00 | 40.59 | 40.59 | 2,195,000 |
24 June 2022 | 39.88 | 40.87 | 39.45 | 40.39 | 40.39 | 3,589,000 |
23 June 2022 | 38.32 | 39.81 | 38.25 | 39.72 | 39.72 | 3,264,500 |
22 June 2022 | 35.91 | 38.36 | 35.83 | 37.92 | 37.92 | 4,543,500 |
21 June 2022 | 37.41 | 37.81 | 36.17 | 37.17 | 37.17 | 2,909,200 |
17 June 2022 | 36.03 | 36.64 | 35.03 | 36.25 | 36.25 | 8,333,200 |
16 June 2022 | 38.10 | 38.41 | 35.86 | 36.27 | 36.27 | 3,090,500 |
15 June 2022 | 40.22 | 40.62 | 38.60 | 39.43 | 39.43 | 2,793,600 |
14 June 2022 | 40.04 | 40.73 | 39.59 | 39.88 | 39.88 | 2,747,900 |
13 June 2022 | 40.74 | 41.73 | 39.61 | 39.97 | 39.97 | 4,716,900 |
10 June 2022 | 43.37 | 43.76 | 41.94 | 42.00 | 42.00 | 2,270,800 |
09 June 2022 | 43.67 | 44.84 | 43.60 | 43.99 | 43.99 | 1,701,100 |
09 June 2022 | 0.15 Dividend | |||||
08 June 2022 | 44.81 | 45.08 | 43.86 | 44.07 | 43.92 | 1,736,600 |
07 June 2022 | 44.33 | 45.37 | 44.04 | 45.30 | 45.15 | 2,085,400 |
06 June 2022 | 45.02 | 45.60 | 44.61 | 45.12 | 44.97 | 1,587,100 |
03 June 2022 | 44.83 | 45.64 | 44.51 | 45.06 | 44.91 | 1,167,300 |
02 June 2022 | 45.17 | 45.81 | 44.69 | 45.51 | 45.36 | 1,691,600 |
01 June 2022 | 45.55 | 45.70 | 44.63 | 44.92 | 44.77 | 2,049,200 |
31 May 2022 | 44.93 | 45.70 | 44.33 | 45.26 | 45.11 | 3,045,700 |
27 May 2022 | 45.17 | 45.71 | 44.62 | 45.69 | 45.53 | 2,189,500 |
26 May 2022 | 43.50 | 45.20 | 43.39 | 44.98 | 44.83 | 2,534,100 |
25 May 2022 | 40.90 | 43.19 | 40.80 | 42.97 | 42.82 | 2,605,500 |
24 May 2022 | 42.13 | 42.30 | 40.12 | 40.93 | 40.79 | 2,940,700 |
23 May 2022 | 43.24 | 43.38 | 41.62 | 42.43 | 42.29 | 2,696,800 |
20 May 2022 | 42.36 | 42.78 | 41.27 | 42.74 | 42.59 | 2,171,400 |
19 May 2022 | 41.64 | 42.73 | 41.45 | 41.67 | 41.53 | 3,300,700 |
18 May 2022 | 43.26 | 43.61 | 41.36 | 41.64 | 41.50 | 3,210,900 |
17 May 2022 | 43.70 | 44.56 | 42.78 | 44.44 | 44.29 | 6,018,800 |
16 May 2022 | 42.62 | 43.08 | 40.56 | 42.73 | 42.58 | 2,827,600 |
13 May 2022 | 42.45 | 43.16 | 41.94 | 42.53 | 42.39 | 5,990,900 |
12 May 2022 | 40.53 | 42.66 | 40.30 | 42.16 | 42.02 | 2,741,000 |
11 May 2022 | 41.69 | 42.01 | 40.23 | 40.49 | 40.35 | 3,908,800 |
10 May 2022 | 43.32 | 43.44 | 41.33 | 41.90 | 41.76 | 3,411,000 |
09 May 2022 | 42.11 | 43.79 | 42.03 | 42.67 | 42.52 | 3,234,000 |
06 May 2022 | 42.80 | 43.28 | 41.38 | 42.79 | 42.64 | 2,262,700 |
05 May 2022 | 44.86 | 45.11 | 42.74 | 43.30 | 43.15 | 2,824,900 |
04 May 2022 | 43.98 | 46.00 | 42.64 | 45.86 | 45.70 | 3,321,400 |
03 May 2022 | 42.45 | 44.02 | 42.06 | 43.61 | 43.46 | 6,817,100 |
02 May 2022 | 41.69 | 42.52 | 41.11 | 42.44 | 42.30 | 3,546,500 |
29 Apr 2022 | 43.74 | 44.15 | 41.63 | 41.76 | 41.62 | 2,656,200 |
28 Apr 2022 | 42.52 | 43.85 | 41.23 | 43.52 | 43.37 | 3,014,000 |
27 Apr 2022 | 42.69 | 43.16 | 41.43 | 41.65 | 41.51 | 2,932,700 |
26 Apr 2022 | 43.30 | 44.04 | 42.53 | 42.58 | 42.44 | 1,898,900 |
25 Apr 2022 | 41.69 | 43.79 | 40.90 | 43.67 | 43.52 | 2,262,500 |
22 Apr 2022 | 43.06 | 43.15 | 41.84 | 41.91 | 41.77 | 2,152,900 |
21 Apr 2022 | 44.74 | 44.99 | 43.06 | 43.31 | 43.16 | 1,720,100 |
20 Apr 2022 | 44.01 | 44.79 | 43.51 | 43.91 | 43.76 | 2,251,400 |
19 Apr 2022 | 42.36 | 43.91 | 42.12 | 43.69 | 43.54 | 2,310,700 |
18 Apr 2022 | 42.00 | 42.80 | 41.68 | 42.07 | 41.93 | 1,976,700 |
14 Apr 2022 | 42.81 | 43.44 | 42.02 | 42.21 | 42.07 | 1,834,700 |
13 Apr 2022 | 41.86 | 42.98 | 41.81 | 42.70 | 42.55 | 2,141,900 |
12 Apr 2022 | 42.64 | 43.15 | 41.55 | 41.81 | 41.67 | 7,494,600 |
11 Apr 2022 | 40.14 | 42.04 | 40.11 | 41.47 | 41.33 | 2,118,000 |
08 Apr 2022 | 40.19 | 41.91 | 39.96 | 40.67 | 40.53 | 3,370,600 |
07 Apr 2022 | 40.67 | 41.39 | 39.61 | 40.25 | 40.11 | 3,502,000 |
06 Apr 2022 | 41.18 | 41.45 | 40.31 | 40.75 | 40.61 | 3,434,600 |
05 Apr 2022 | 43.13 | 43.67 | 41.58 | 41.90 | 41.76 | 3,389,600 |
04 Apr 2022 | 42.78 | 43.56 | 42.36 | 43.17 | 43.02 | 3,193,100 |
01 Apr 2022 | 42.62 | 43.05 | 41.82 | 42.37 | 42.23 | 3,546,800 |
31 Mar 2022 | 43.65 | 44.28 | 41.86 | 41.90 | 41.76 | 3,496,300 |
30 Mar 2022 | 45.20 | 45.30 | 43.93 | 44.34 | 44.19 | 1,709,900 |
29 Mar 2022 | 44.39 | 45.59 | 44.39 | 45.20 | 45.05 | 2,781,800 |
28 Mar 2022 | 43.79 | 44.29 | 43.26 | 43.67 | 43.52 | 1,773,800 |
25 Mar 2022 | 44.52 | 44.89 | 43.47 | 43.80 | 43.65 | 2,366,700 |
24 Mar 2022 | 44.35 | 44.76 | 43.65 | 44.57 | 44.42 | 2,252,600 |
23 Mar 2022 | 46.07 | 46.07 | 44.61 | 44.65 | 44.50 | 2,578,400 |
22 Mar 2022 | 46.77 | 47.33 | 45.64 | 46.39 | 46.23 | 2,190,200 |
21 Mar 2022 | 48.21 | 48.36 | 46.04 | 46.53 | 46.37 | 2,329,400 |
18 Mar 2022 | 46.60 | 48.70 | 46.47 | 48.43 | 48.27 | 4,193,700 |
17 Mar 2022 | 46.54 | 47.35 | 46.07 | 47.35 | 47.19 | 2,130,300 |
16 Mar 2022 | 46.97 | 47.77 | 44.63 | 46.61 | 46.45 | 2,857,900 |
15 Mar 2022 | 44.66 | 46.63 | 44.59 | 46.45 | 46.29 | 2,709,100 |
14 Mar 2022 | 46.40 | 46.40 | 43.69 | 44.26 | 44.11 | 3,272,600 |
14 Mar 2022 | 0.15 Dividend | |||||
11 Mar 2022 | 47.58 | 47.71 | 46.33 | 46.39 | 46.08 | 1,845,800 |
10 Mar 2022 | 46.56 | 47.27 | 45.93 | 47.15 | 46.84 | 2,115,900 |
09 Mar 2022 | 47.40 | 48.49 | 47.04 | 47.67 | 47.35 | 2,492,700 |
08 Mar 2022 | 46.15 | 48.04 | 45.41 | 46.08 | 45.77 | 2,667,200 |
07 Mar 2022 | 49.17 | 49.83 | 46.20 | 46.27 | 45.96 | 3,842,000 |
04 Mar 2022 | 48.96 | 49.42 | 48.31 | 49.37 | 49.04 | 2,526,900 |
03 Mar 2022 | 50.54 | 50.65 | 48.95 | 49.25 | 48.92 | 2,515,900 |
02 Mar 2022 | 49.50 | 50.61 | 49.22 | 50.04 | 49.71 | 2,981,700 |
01 Mar 2022 | 49.66 | 50.31 | 48.79 | 49.10 | 48.77 | 3,993,300 |
28 Feb 2022 | 49.63 | 49.98 | 48.75 | 49.66 | 49.33 | 4,421,700 |
25 Feb 2022 | 46.41 | 48.87 | 46.36 | 48.66 | 48.34 | 2,787,000 |
24 Feb 2022 | 43.50 | 46.83 | 43.10 | 46.62 | 46.31 | 3,706,800 |
23 Feb 2022 | 46.46 | 46.74 | 44.68 | 44.87 | 44.57 | 2,853,200 |
22 Feb 2022 | 47.46 | 47.97 | 45.79 | 46.23 | 45.92 | 3,205,000 |
18 Feb 2022 | 48.00 | 48.66 | 47.64 | 48.13 | 47.81 | 2,779,500 |
17 Feb 2022 | 49.04 | 49.63 | 47.82 | 47.95 | 47.63 | 2,154,600 |
16 Feb 2022 | 48.60 | 49.57 | 48.29 | 49.28 | 48.95 | 1,849,000 |
15 Feb 2022 | 48.24 | 49.06 | 48.24 | 48.90 | 48.58 | 2,028,500 |
14 Feb 2022 | 47.67 | 48.55 | 47.27 | 47.82 | 47.50 | 2,983,500 |
11 Feb 2022 | 49.02 | 49.68 | 47.62 | 47.86 | 47.54 | 3,164,600 |
10 Feb 2022 | 49.80 | 51.11 | 48.44 | 48.54 | 48.22 | 3,605,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |