Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 33.06 | 35.59 | 33.06 | 35.36 | 35.36 | 1,450,700 |
23 Jun 2022 | 33.03 | 33.17 | 31.76 | 32.72 | 32.72 | 447,000 |
22 Jun 2022 | 32.60 | 33.49 | 32.29 | 32.96 | 32.96 | 408,100 |
21 Jun 2022 | 33.70 | 33.83 | 32.59 | 33.17 | 33.17 | 397,400 |
17 Jun 2022 | 32.51 | 33.30 | 31.88 | 33.05 | 33.05 | 731,000 |
16 Jun 2022 | 34.00 | 34.33 | 31.68 | 31.94 | 31.94 | 525,500 |
15 Jun 2022 | 34.88 | 35.61 | 34.41 | 35.04 | 35.04 | 524,600 |
15 Jun 2022 | 0.25 Dividend | |||||
14 Jun 2022 | 34.17 | 35.03 | 33.63 | 34.56 | 34.31 | 438,500 |
13 Jun 2022 | 36.23 | 36.28 | 33.64 | 33.92 | 33.67 | 849,100 |
10 Jun 2022 | 39.03 | 39.64 | 37.38 | 37.51 | 37.24 | 625,900 |
09 Jun 2022 | 40.01 | 40.28 | 39.22 | 39.64 | 39.35 | 275,300 |
08 Jun 2022 | 40.73 | 40.99 | 40.15 | 40.26 | 39.97 | 331,400 |
07 Jun 2022 | 39.52 | 41.10 | 39.37 | 40.79 | 40.49 | 324,000 |
06 Jun 2022 | 39.93 | 40.48 | 39.49 | 40.07 | 39.78 | 324,200 |
03 Jun 2022 | 39.57 | 39.74 | 39.11 | 39.42 | 39.13 | 278,300 |
02 Jun 2022 | 39.18 | 40.05 | 39.18 | 40.02 | 39.73 | 466,500 |
01 Jun 2022 | 39.11 | 39.71 | 38.23 | 39.30 | 39.02 | 668,900 |
31 May 2022 | 38.67 | 39.19 | 37.84 | 38.73 | 38.45 | 616,200 |
27 May 2022 | 38.35 | 38.93 | 38.24 | 38.63 | 38.35 | 470,200 |
26 May 2022 | 36.34 | 38.44 | 35.84 | 38.11 | 37.83 | 814,500 |
25 May 2022 | 34.66 | 36.02 | 34.66 | 35.78 | 35.52 | 580,800 |
24 May 2022 | 36.21 | 36.26 | 34.19 | 34.95 | 34.70 | 882,300 |
23 May 2022 | 37.73 | 37.90 | 36.40 | 36.52 | 36.26 | 973,300 |
20 May 2022 | 36.89 | 37.48 | 35.87 | 37.22 | 36.95 | 912,000 |
19 May 2022 | 34.91 | 36.95 | 34.05 | 36.13 | 35.87 | 1,194,400 |
18 May 2022 | 37.80 | 37.80 | 34.64 | 35.37 | 35.11 | 1,514,000 |
17 May 2022 | 38.88 | 40.17 | 38.08 | 38.19 | 37.91 | 969,000 |
16 May 2022 | 38.11 | 39.03 | 37.93 | 38.15 | 37.87 | 547,400 |
13 May 2022 | 38.46 | 39.45 | 37.77 | 38.39 | 38.11 | 827,900 |
12 May 2022 | 37.16 | 37.74 | 35.78 | 37.41 | 37.14 | 1,157,000 |
11 May 2022 | 37.62 | 38.96 | 36.13 | 36.32 | 36.06 | 922,200 |
10 May 2022 | 37.76 | 38.11 | 35.83 | 37.62 | 37.35 | 1,145,300 |
09 May 2022 | 38.67 | 39.23 | 36.50 | 37.07 | 36.80 | 1,019,500 |
06 May 2022 | 39.81 | 40.64 | 38.79 | 39.44 | 39.15 | 1,168,500 |
05 May 2022 | 40.55 | 42.24 | 38.25 | 39.84 | 39.55 | 1,336,900 |
04 May 2022 | 44.00 | 44.01 | 38.00 | 41.57 | 41.27 | 2,858,200 |
03 May 2022 | 45.72 | 46.32 | 43.58 | 44.95 | 44.62 | 620,200 |
02 May 2022 | 43.90 | 45.32 | 43.65 | 45.25 | 44.92 | 605,200 |
29 Apr 2022 | 44.68 | 46.05 | 43.76 | 43.96 | 43.64 | 344,400 |
28 Apr 2022 | 44.63 | 45.52 | 43.26 | 45.04 | 44.71 | 372,700 |
27 Apr 2022 | 44.59 | 45.15 | 42.38 | 43.75 | 43.43 | 1,071,100 |
26 Apr 2022 | 46.12 | 46.49 | 44.51 | 44.67 | 44.35 | 598,000 |
25 Apr 2022 | 44.99 | 46.94 | 44.61 | 46.70 | 46.36 | 664,300 |
22 Apr 2022 | 45.53 | 45.96 | 44.71 | 45.24 | 44.91 | 496,300 |
21 Apr 2022 | 49.33 | 49.33 | 45.32 | 45.69 | 45.36 | 647,300 |
20 Apr 2022 | 48.55 | 49.38 | 47.73 | 48.13 | 47.78 | 495,500 |
19 Apr 2022 | 46.71 | 48.78 | 46.71 | 48.07 | 47.72 | 409,100 |
18 Apr 2022 | 46.28 | 46.98 | 45.92 | 46.81 | 46.47 | 462,000 |
14 Apr 2022 | 46.84 | 47.84 | 46.47 | 46.60 | 46.26 | 486,400 |
13 Apr 2022 | 44.71 | 47.41 | 44.71 | 46.53 | 46.19 | 892,600 |
12 Apr 2022 | 43.91 | 46.07 | 43.78 | 44.45 | 44.13 | 899,000 |
11 Apr 2022 | 42.78 | 44.15 | 42.68 | 43.09 | 42.78 | 509,100 |
08 Apr 2022 | 42.37 | 43.38 | 41.92 | 43.15 | 42.84 | 707,200 |
07 Apr 2022 | 43.85 | 44.11 | 42.12 | 42.71 | 42.40 | 1,279,100 |
06 Apr 2022 | 47.27 | 47.43 | 43.89 | 44.09 | 43.77 | 1,184,700 |
05 Apr 2022 | 50.03 | 50.38 | 47.58 | 48.01 | 47.66 | 470,800 |
04 Apr 2022 | 49.35 | 50.55 | 48.59 | 49.97 | 49.61 | 495,900 |
01 Apr 2022 | 48.85 | 49.95 | 48.79 | 49.09 | 48.73 | 640,600 |
31 Mar 2022 | 48.67 | 49.80 | 48.29 | 48.56 | 48.21 | 618,600 |
30 Mar 2022 | 48.52 | 49.66 | 47.61 | 48.85 | 48.50 | 781,400 |
29 Mar 2022 | 48.00 | 49.78 | 47.97 | 49.00 | 48.65 | 562,500 |
28 Mar 2022 | 48.11 | 48.31 | 46.40 | 47.55 | 47.21 | 788,900 |
25 Mar 2022 | 49.00 | 49.33 | 47.56 | 47.85 | 47.50 | 376,300 |
24 Mar 2022 | 47.58 | 48.93 | 46.51 | 48.89 | 48.54 | 478,900 |
23 Mar 2022 | 46.74 | 47.68 | 46.30 | 47.58 | 47.24 | 911,900 |
22 Mar 2022 | 46.05 | 47.44 | 45.59 | 46.87 | 46.53 | 1,436,500 |
21 Mar 2022 | 46.99 | 47.01 | 45.27 | 45.60 | 45.27 | 589,000 |
18 Mar 2022 | 45.95 | 47.47 | 45.42 | 47.20 | 46.86 | 1,204,100 |
17 Mar 2022 | 46.37 | 46.98 | 45.69 | 46.68 | 46.34 | 417,200 |
16 Mar 2022 | 45.56 | 46.82 | 44.55 | 46.76 | 46.42 | 527,700 |
15 Mar 2022 | 42.63 | 44.95 | 42.58 | 44.76 | 44.44 | 599,800 |
14 Mar 2022 | 43.37 | 43.37 | 41.84 | 42.29 | 41.98 | 595,300 |
14 Mar 2022 | 0.25 Dividend | |||||
11 Mar 2022 | 44.54 | 44.68 | 43.10 | 43.25 | 42.69 | 323,100 |
10 Mar 2022 | 43.06 | 44.68 | 42.56 | 43.98 | 43.41 | 395,700 |
09 Mar 2022 | 43.30 | 44.72 | 42.99 | 43.97 | 43.40 | 697,500 |
08 Mar 2022 | 41.71 | 43.59 | 40.65 | 42.10 | 41.55 | 760,000 |
07 Mar 2022 | 46.99 | 46.99 | 41.36 | 41.57 | 41.03 | 833,000 |
04 Mar 2022 | 46.78 | 46.99 | 45.08 | 46.49 | 45.89 | 513,200 |
03 Mar 2022 | 49.08 | 49.19 | 47.38 | 47.70 | 47.08 | 334,800 |
02 Mar 2022 | 47.71 | 49.37 | 47.71 | 48.84 | 48.21 | 312,300 |
01 Mar 2022 | 49.93 | 50.14 | 46.85 | 47.39 | 46.78 | 750,000 |
28 Feb 2022 | 49.80 | 50.70 | 49.09 | 50.28 | 49.63 | 588,800 |
25 Feb 2022 | 49.75 | 50.51 | 48.60 | 50.44 | 49.79 | 511,400 |
24 Feb 2022 | 47.32 | 49.92 | 47.00 | 49.75 | 49.10 | 743,400 |
23 Feb 2022 | 49.95 | 50.99 | 49.53 | 49.74 | 49.09 | 487,300 |
22 Feb 2022 | 49.97 | 50.73 | 48.40 | 49.46 | 48.82 | 449,300 |
18 Feb 2022 | 50.95 | 51.60 | 49.98 | 50.50 | 49.84 | 335,200 |
17 Feb 2022 | 52.72 | 53.35 | 50.80 | 51.00 | 50.34 | 328,100 |
16 Feb 2022 | 51.37 | 54.29 | 51.13 | 53.30 | 52.61 | 795,800 |
15 Feb 2022 | 50.50 | 51.96 | 50.29 | 51.65 | 50.98 | 1,814,600 |
14 Feb 2022 | 51.45 | 52.05 | 49.31 | 49.68 | 49.04 | 730,800 |
11 Feb 2022 | 52.98 | 53.43 | 50.78 | 51.11 | 50.45 | 635,300 |
10 Feb 2022 | 51.54 | 54.14 | 51.11 | 52.78 | 52.10 | 504,300 |
09 Feb 2022 | 49.20 | 52.58 | 49.20 | 52.49 | 51.81 | 762,300 |
08 Feb 2022 | 48.42 | 49.78 | 47.77 | 49.65 | 49.01 | 420,600 |
07 Feb 2022 | 46.52 | 48.58 | 46.52 | 48.03 | 47.41 | 670,600 |
04 Feb 2022 | 45.16 | 46.97 | 44.31 | 46.60 | 46.00 | 578,700 |
03 Feb 2022 | 46.20 | 47.50 | 44.95 | 45.77 | 45.18 | 1,106,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |