Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 40.50 | 40.56 | 40.35 | 40.41 | 40.41 | 1,495,000 |
05 July 2022 | 40.45 | 40.57 | 40.20 | 40.53 | 40.53 | 1,612,200 |
01 July 2022 | 40.43 | 40.73 | 40.40 | 40.57 | 40.57 | 3,524,000 |
01 July 2022 | 0.189 Dividend | |||||
30 June 2022 | 40.48 | 40.62 | 40.39 | 40.55 | 40.36 | 6,960,000 |
29 June 2022 | 40.65 | 40.66 | 40.51 | 40.60 | 40.41 | 4,248,300 |
28 June 2022 | 41.05 | 41.09 | 40.65 | 40.67 | 40.48 | 1,842,700 |
27 June 2022 | 41.21 | 41.21 | 41.01 | 41.01 | 40.82 | 1,284,300 |
24 June 2022 | 41.06 | 41.33 | 41.02 | 41.19 | 41.00 | 3,893,600 |
23 June 2022 | 40.81 | 41.01 | 40.80 | 41.00 | 40.81 | 1,076,400 |
22 June 2022 | 40.77 | 40.91 | 40.72 | 40.73 | 40.54 | 1,455,300 |
21 June 2022 | 41.03 | 41.10 | 40.77 | 40.80 | 40.61 | 1,818,300 |
17 June 2022 | 40.83 | 41.05 | 40.71 | 40.90 | 40.71 | 1,961,800 |
16 June 2022 | 40.72 | 40.88 | 40.43 | 40.73 | 40.54 | 4,124,500 |
15 June 2022 | 40.66 | 41.37 | 40.66 | 41.22 | 41.03 | 4,775,900 |
14 June 2022 | 40.39 | 40.77 | 40.28 | 40.52 | 40.33 | 4,476,500 |
13 June 2022 | 40.95 | 40.95 | 40.16 | 40.27 | 40.08 | 6,749,800 |
10 June 2022 | 41.82 | 41.82 | 41.26 | 41.36 | 41.17 | 2,445,200 |
09 June 2022 | 42.21 | 42.27 | 41.97 | 42.02 | 41.82 | 2,115,700 |
08 June 2022 | 42.47 | 42.48 | 42.23 | 42.27 | 42.07 | 526,800 |
07 June 2022 | 42.34 | 42.55 | 42.33 | 42.52 | 42.32 | 1,054,200 |
06 June 2022 | 42.68 | 42.69 | 42.40 | 42.46 | 42.26 | 721,000 |
03 June 2022 | 42.69 | 42.69 | 42.56 | 42.59 | 42.39 | 899,900 |
02 June 2022 | 42.65 | 42.82 | 42.57 | 42.81 | 42.61 | 2,239,600 |
01 June 2022 | 42.73 | 42.79 | 42.56 | 42.67 | 42.47 | 1,806,700 |
01 June 2022 | 0.183 Dividend | |||||
31 May 2022 | 43.02 | 43.05 | 42.81 | 42.94 | 42.56 | 5,139,900 |
27 May 2022 | 43.00 | 43.20 | 42.92 | 43.20 | 42.82 | 2,337,900 |
26 May 2022 | 42.57 | 42.86 | 42.52 | 42.86 | 42.48 | 1,274,600 |
25 May 2022 | 42.05 | 42.49 | 42.05 | 42.48 | 42.10 | 1,215,100 |
24 May 2022 | 41.84 | 42.12 | 41.83 | 42.07 | 41.70 | 1,178,400 |
23 May 2022 | 41.89 | 41.96 | 41.86 | 41.90 | 41.53 | 1,550,400 |
20 May 2022 | 41.93 | 41.94 | 41.69 | 41.81 | 41.44 | 1,143,200 |
19 May 2022 | 41.63 | 41.92 | 41.60 | 41.87 | 41.50 | 1,459,900 |
18 May 2022 | 41.71 | 41.71 | 41.59 | 41.64 | 41.27 | 2,995,400 |
17 May 2022 | 41.96 | 41.97 | 41.80 | 41.87 | 41.50 | 1,669,200 |
16 May 2022 | 41.98 | 42.02 | 41.89 | 41.89 | 41.52 | 919,300 |
13 May 2022 | 42.07 | 42.09 | 41.80 | 41.97 | 41.60 | 931,400 |
12 May 2022 | 41.94 | 42.06 | 41.79 | 41.94 | 41.57 | 1,627,600 |
11 May 2022 | 42.09 | 42.31 | 41.97 | 41.99 | 41.62 | 1,489,200 |
10 May 2022 | 42.23 | 42.30 | 42.03 | 42.21 | 41.83 | 4,295,100 |
09 May 2022 | 42.16 | 42.25 | 42.00 | 42.05 | 41.68 | 1,193,300 |
06 May 2022 | 42.43 | 42.53 | 42.26 | 42.38 | 42.00 | 1,430,700 |
05 May 2022 | 42.89 | 42.89 | 42.42 | 42.54 | 42.16 | 1,227,700 |
04 May 2022 | 42.74 | 43.15 | 42.55 | 43.04 | 42.66 | 2,206,500 |
03 May 2022 | 42.63 | 42.80 | 42.61 | 42.74 | 42.36 | 1,249,500 |
02 May 2022 | 42.52 | 42.60 | 42.41 | 42.58 | 42.20 | 2,155,900 |
02 May 2022 | 0.181 Dividend | |||||
29 Apr 2022 | 42.95 | 43.01 | 42.70 | 42.71 | 42.15 | 1,737,400 |
28 Apr 2022 | 42.98 | 43.15 | 42.86 | 43.08 | 42.52 | 1,879,700 |
27 Apr 2022 | 43.04 | 43.14 | 42.87 | 42.88 | 42.32 | 1,826,100 |
26 Apr 2022 | 43.24 | 43.24 | 43.02 | 43.02 | 42.46 | 1,045,500 |
25 Apr 2022 | 43.02 | 43.28 | 43.00 | 43.25 | 42.68 | 1,452,400 |
22 Apr 2022 | 43.14 | 43.14 | 42.95 | 43.00 | 42.44 | 1,627,000 |
21 Apr 2022 | 43.43 | 43.45 | 43.13 | 43.16 | 42.59 | 1,579,200 |
20 Apr 2022 | 43.32 | 43.40 | 43.27 | 43.32 | 42.75 | 1,057,700 |
19 Apr 2022 | 43.23 | 43.31 | 43.17 | 43.27 | 42.70 | 1,328,300 |
18 Apr 2022 | 43.26 | 43.33 | 43.20 | 43.24 | 42.67 | 1,051,900 |
14 Apr 2022 | 43.53 | 43.54 | 43.19 | 43.31 | 42.74 | 1,393,200 |
13 Apr 2022 | 43.35 | 43.51 | 43.34 | 43.49 | 42.92 | 841,300 |
12 Apr 2022 | 43.26 | 43.42 | 43.19 | 43.27 | 42.70 | 1,965,700 |
11 Apr 2022 | 43.17 | 43.18 | 43.01 | 43.07 | 42.51 | 3,183,900 |
08 Apr 2022 | 43.33 | 43.43 | 43.22 | 43.25 | 42.68 | 1,324,600 |
07 Apr 2022 | 43.50 | 43.52 | 43.37 | 43.37 | 42.80 | 1,992,300 |
06 Apr 2022 | 43.50 | 43.64 | 43.37 | 43.44 | 42.87 | 3,299,400 |
05 Apr 2022 | 43.98 | 43.99 | 43.63 | 43.65 | 43.08 | 3,740,800 |
04 Apr 2022 | 43.83 | 44.03 | 43.83 | 44.02 | 43.44 | 1,448,200 |
01 Apr 2022 | 43.79 | 43.84 | 43.68 | 43.80 | 43.23 | 1,333,000 |
01 Apr 2022 | 0.175 Dividend | |||||
31 Mar 2022 | 44.13 | 44.13 | 43.96 | 43.96 | 43.21 | 1,903,600 |
30 Mar 2022 | 44.09 | 44.18 | 44.03 | 44.09 | 43.34 | 6,475,700 |
29 Mar 2022 | 43.92 | 44.18 | 43.92 | 44.16 | 43.41 | 3,102,600 |
28 Mar 2022 | 43.60 | 43.82 | 43.60 | 43.81 | 43.06 | 1,423,100 |
25 Mar 2022 | 43.84 | 43.84 | 43.63 | 43.67 | 42.93 | 2,162,700 |
24 Mar 2022 | 43.76 | 43.85 | 43.68 | 43.84 | 43.09 | 3,272,400 |
23 Mar 2022 | 43.79 | 43.84 | 43.68 | 43.74 | 43.00 | 8,037,900 |
22 Mar 2022 | 43.63 | 43.84 | 43.60 | 43.80 | 43.05 | 2,130,400 |
21 Mar 2022 | 43.91 | 43.92 | 43.52 | 43.64 | 42.90 | 1,076,100 |
18 Mar 2022 | 43.78 | 43.93 | 43.71 | 43.92 | 43.17 | 908,200 |
17 Mar 2022 | 43.64 | 43.83 | 43.64 | 43.82 | 43.07 | 1,095,600 |
16 Mar 2022 | 43.34 | 43.62 | 43.18 | 43.61 | 42.87 | 1,502,200 |
15 Mar 2022 | 43.05 | 43.28 | 43.04 | 43.21 | 42.47 | 851,300 |
14 Mar 2022 | 43.34 | 43.34 | 42.96 | 43.01 | 42.28 | 1,504,000 |
11 Mar 2022 | 43.57 | 43.59 | 43.30 | 43.31 | 42.57 | 897,900 |
10 Mar 2022 | 43.57 | 43.63 | 43.47 | 43.54 | 42.80 | 1,915,200 |
09 Mar 2022 | 43.60 | 43.78 | 43.56 | 43.73 | 42.99 | 2,041,700 |
08 Mar 2022 | 43.55 | 43.67 | 43.44 | 43.46 | 42.72 | 2,347,100 |
07 Mar 2022 | 43.77 | 43.79 | 43.51 | 43.52 | 42.78 | 1,428,200 |
04 Mar 2022 | 44.00 | 44.01 | 43.82 | 43.85 | 43.10 | 1,397,400 |
03 Mar 2022 | 44.17 | 44.20 | 44.03 | 44.06 | 43.31 | 926,900 |
02 Mar 2022 | 44.04 | 44.16 | 44.00 | 44.13 | 43.38 | 1,595,200 |
01 Mar 2022 | 44.17 | 44.25 | 43.97 | 44.02 | 43.27 | 2,428,100 |
01 Mar 2022 | 0.179 Dividend | |||||
28 Feb 2022 | 44.20 | 44.41 | 44.19 | 44.33 | 43.40 | 1,878,300 |
25 Feb 2022 | 44.19 | 44.33 | 44.16 | 44.32 | 43.39 | 1,490,100 |
24 Feb 2022 | 43.68 | 44.16 | 43.63 | 44.13 | 43.20 | 2,083,600 |
23 Feb 2022 | 44.08 | 44.13 | 43.98 | 44.00 | 43.08 | 1,994,400 |
22 Feb 2022 | 44.09 | 44.17 | 43.99 | 44.03 | 43.11 | 990,800 |
18 Feb 2022 | 44.04 | 44.15 | 43.99 | 44.12 | 43.19 | 1,614,500 |
17 Feb 2022 | 44.11 | 44.15 | 44.03 | 44.04 | 43.12 | 3,195,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |