Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 43.94 | 45.16 | 43.88 | 45.11 | 45.11 | 366,800 |
30 Jun 2022 | 43.80 | 44.88 | 43.37 | 44.19 | 44.19 | 634,200 |
29 Jun 2022 | 44.10 | 44.39 | 43.61 | 44.14 | 44.14 | 599,100 |
28 Jun 2022 | 45.79 | 45.82 | 44.16 | 44.30 | 44.30 | 623,400 |
27 Jun 2022 | 45.65 | 45.92 | 45.20 | 45.43 | 45.43 | 392,400 |
24 Jun 2022 | 44.81 | 45.86 | 44.63 | 45.57 | 45.57 | 595,400 |
23 Jun 2022 | 45.15 | 45.34 | 44.00 | 44.66 | 44.66 | 472,600 |
22 Jun 2022 | 45.20 | 46.25 | 45.20 | 45.30 | 45.30 | 385,100 |
21 Jun 2022 | 45.55 | 46.24 | 45.14 | 45.55 | 45.55 | 405,300 |
17 Jun 2022 | 45.19 | 45.80 | 44.58 | 45.23 | 45.23 | 939,300 |
16 Jun 2022 | 45.10 | 45.24 | 44.09 | 44.86 | 44.86 | 1,133,200 |
15 Jun 2022 | 46.43 | 46.51 | 45.11 | 45.92 | 45.92 | 482,500 |
14 Jun 2022 | 45.81 | 45.89 | 44.85 | 45.75 | 45.75 | 509,400 |
13 Jun 2022 | 47.35 | 47.55 | 45.26 | 45.50 | 45.50 | 582,700 |
10 Jun 2022 | 50.01 | 50.48 | 48.39 | 48.42 | 48.42 | 356,700 |
09 Jun 2022 | 51.41 | 51.50 | 50.69 | 50.71 | 50.71 | 351,800 |
08 Jun 2022 | 52.60 | 52.77 | 51.19 | 51.35 | 51.35 | 343,500 |
07 Jun 2022 | 52.68 | 53.08 | 51.74 | 53.07 | 53.07 | 478,200 |
06 Jun 2022 | 52.01 | 53.27 | 51.40 | 52.79 | 52.79 | 699,500 |
03 Jun 2022 | 52.25 | 52.74 | 51.17 | 51.42 | 51.42 | 458,100 |
02 Jun 2022 | 51.41 | 52.61 | 50.56 | 52.53 | 52.53 | 583,000 |
02 Jun 2022 | 0.44 Dividend | |||||
01 Jun 2022 | 52.82 | 52.82 | 51.00 | 51.91 | 51.47 | 876,700 |
31 May 2022 | 51.74 | 54.45 | 51.57 | 52.46 | 52.02 | 1,701,400 |
27 May 2022 | 54.89 | 56.09 | 54.89 | 56.02 | 55.55 | 241,600 |
26 May 2022 | 54.33 | 54.82 | 54.17 | 54.40 | 53.94 | 214,200 |
25 May 2022 | 52.94 | 54.44 | 52.94 | 54.00 | 53.54 | 300,300 |
24 May 2022 | 53.40 | 53.51 | 52.10 | 53.28 | 52.83 | 250,200 |
23 May 2022 | 53.62 | 54.21 | 53.27 | 53.55 | 53.10 | 251,000 |
20 May 2022 | 54.22 | 54.32 | 52.33 | 53.20 | 52.75 | 319,200 |
19 May 2022 | 53.02 | 54.56 | 52.72 | 53.70 | 53.24 | 374,200 |
18 May 2022 | 54.31 | 54.84 | 53.16 | 53.40 | 52.95 | 329,600 |
17 May 2022 | 52.92 | 55.06 | 52.76 | 55.03 | 54.56 | 385,900 |
16 May 2022 | 52.82 | 53.04 | 51.14 | 52.46 | 52.02 | 256,500 |
13 May 2022 | 52.72 | 53.12 | 51.84 | 52.10 | 51.66 | 510,900 |
12 May 2022 | 51.73 | 52.30 | 50.85 | 52.30 | 51.86 | 344,000 |
11 May 2022 | 53.06 | 53.89 | 51.55 | 51.63 | 51.19 | 330,800 |
10 May 2022 | 54.39 | 54.44 | 52.61 | 53.26 | 52.81 | 395,600 |
09 May 2022 | 54.72 | 55.63 | 53.56 | 53.79 | 53.33 | 456,400 |
06 May 2022 | 56.02 | 56.02 | 54.26 | 55.09 | 54.62 | 386,900 |
05 May 2022 | 57.59 | 57.69 | 55.56 | 56.10 | 55.62 | 325,900 |
04 May 2022 | 55.83 | 58.13 | 55.66 | 57.97 | 57.48 | 345,200 |
03 May 2022 | 54.40 | 56.33 | 54.40 | 55.83 | 55.36 | 397,700 |
02 May 2022 | 55.47 | 56.14 | 53.14 | 54.40 | 53.94 | 422,200 |
29 Apr 2022 | 56.02 | 56.85 | 55.24 | 55.39 | 54.92 | 424,800 |
28 Apr 2022 | 54.98 | 56.80 | 54.41 | 56.53 | 56.05 | 352,400 |
27 Apr 2022 | 53.29 | 56.02 | 53.14 | 54.73 | 54.27 | 644,900 |
26 Apr 2022 | 53.65 | 55.78 | 52.98 | 53.75 | 53.29 | 742,500 |
25 Apr 2022 | 53.93 | 54.40 | 52.28 | 53.73 | 53.27 | 980,500 |
22 Apr 2022 | 54.29 | 54.94 | 54.06 | 54.14 | 53.68 | 520,600 |
21 Apr 2022 | 54.63 | 55.07 | 54.29 | 54.53 | 54.07 | 313,200 |
20 Apr 2022 | 54.51 | 55.55 | 54.28 | 54.31 | 53.85 | 451,700 |
19 Apr 2022 | 52.73 | 54.50 | 52.73 | 54.22 | 53.76 | 258,400 |
18 Apr 2022 | 52.31 | 52.93 | 52.18 | 52.49 | 52.05 | 175,300 |
14 Apr 2022 | 52.57 | 53.08 | 52.14 | 52.56 | 52.11 | 196,400 |
13 Apr 2022 | 52.09 | 52.90 | 52.09 | 52.49 | 52.05 | 395,800 |
12 Apr 2022 | 52.54 | 53.21 | 51.81 | 51.96 | 51.52 | 359,600 |
11 Apr 2022 | 51.68 | 52.53 | 51.54 | 52.04 | 51.60 | 279,200 |
08 Apr 2022 | 51.40 | 52.37 | 51.07 | 51.74 | 51.30 | 299,200 |
07 Apr 2022 | 50.86 | 51.82 | 50.40 | 51.39 | 50.95 | 611,300 |
06 Apr 2022 | 51.66 | 52.14 | 50.77 | 50.85 | 50.42 | 459,500 |
05 Apr 2022 | 53.37 | 53.78 | 51.95 | 52.10 | 51.66 | 358,700 |
04 Apr 2022 | 53.59 | 53.85 | 52.93 | 53.52 | 53.07 | 371,900 |
01 Apr 2022 | 52.92 | 53.60 | 52.13 | 53.41 | 52.96 | 321,600 |
31 Mar 2022 | 53.69 | 54.21 | 52.69 | 52.73 | 52.28 | 498,200 |
30 Mar 2022 | 54.08 | 54.24 | 53.36 | 53.57 | 53.12 | 584,800 |
29 Mar 2022 | 53.70 | 54.53 | 53.20 | 53.93 | 53.47 | 400,300 |
28 Mar 2022 | 53.33 | 54.01 | 52.75 | 53.29 | 52.84 | 287,700 |
25 Mar 2022 | 52.16 | 53.22 | 50.89 | 53.12 | 52.67 | 472,000 |
24 Mar 2022 | 53.93 | 53.93 | 51.68 | 52.11 | 51.67 | 432,800 |
23 Mar 2022 | 54.49 | 54.49 | 53.53 | 53.56 | 53.11 | 380,300 |
22 Mar 2022 | 55.93 | 56.11 | 54.38 | 54.59 | 54.13 | 694,900 |
21 Mar 2022 | 55.72 | 55.96 | 55.27 | 55.72 | 55.25 | 317,300 |
18 Mar 2022 | 55.58 | 55.91 | 54.81 | 55.71 | 55.24 | 769,700 |
17 Mar 2022 | 55.00 | 56.03 | 55.00 | 55.79 | 55.32 | 243,500 |
16 Mar 2022 | 54.64 | 55.50 | 53.52 | 55.41 | 54.94 | 311,900 |
15 Mar 2022 | 55.24 | 55.67 | 53.88 | 54.38 | 53.92 | 274,800 |
14 Mar 2022 | 55.04 | 55.36 | 54.20 | 54.82 | 54.36 | 264,500 |
11 Mar 2022 | 55.85 | 56.34 | 54.65 | 54.85 | 54.39 | 370,400 |
10 Mar 2022 | 53.46 | 55.84 | 53.11 | 55.65 | 55.18 | 463,700 |
09 Mar 2022 | 54.17 | 54.64 | 53.01 | 53.69 | 53.23 | 456,900 |
08 Mar 2022 | 54.01 | 54.54 | 52.79 | 53.05 | 52.60 | 391,700 |
07 Mar 2022 | 55.09 | 56.46 | 53.84 | 54.01 | 53.55 | 499,100 |
04 Mar 2022 | 53.86 | 54.96 | 53.58 | 54.90 | 54.43 | 374,100 |
03 Mar 2022 | 55.11 | 55.33 | 54.15 | 54.66 | 54.20 | 334,300 |
03 Mar 2022 | 0.44 Dividend | |||||
02 Mar 2022 | 54.19 | 55.83 | 53.97 | 55.29 | 54.39 | 486,900 |
01 Mar 2022 | 54.89 | 55.75 | 53.54 | 53.96 | 53.08 | 498,900 |
28 Feb 2022 | 54.02 | 55.18 | 53.48 | 54.90 | 54.00 | 518,200 |
25 Feb 2022 | 53.55 | 54.96 | 52.59 | 54.88 | 53.98 | 407,700 |
24 Feb 2022 | 50.44 | 53.49 | 50.30 | 53.41 | 52.54 | 574,000 |
23 Feb 2022 | 53.59 | 53.94 | 51.69 | 51.77 | 50.92 | 360,700 |
22 Feb 2022 | 53.36 | 53.81 | 52.60 | 53.21 | 52.34 | 342,600 |
18 Feb 2022 | 53.64 | 54.56 | 53.38 | 53.53 | 52.65 | 227,100 |
17 Feb 2022 | 54.78 | 55.27 | 53.61 | 53.77 | 52.89 | 299,000 |
16 Feb 2022 | 55.41 | 55.52 | 54.74 | 55.19 | 54.29 | 421,700 |
15 Feb 2022 | 54.56 | 55.64 | 54.43 | 55.29 | 54.39 | 275,300 |
14 Feb 2022 | 54.73 | 54.73 | 53.22 | 53.99 | 53.11 | 442,900 |
11 Feb 2022 | 55.19 | 55.60 | 54.07 | 54.47 | 53.58 | 301,800 |
10 Feb 2022 | 55.83 | 56.87 | 54.80 | 55.02 | 54.12 | 363,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |