Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 43.97 | 44.41 | 43.60 | 43.88 | 43.88 | 5,864,300 |
27 Jun 2022 | 43.21 | 44.16 | 43.09 | 43.89 | 43.89 | 4,465,400 |
24 Jun 2022 | 42.31 | 43.36 | 42.11 | 43.29 | 43.29 | 7,172,500 |
23 Jun 2022 | 41.95 | 42.42 | 41.81 | 42.23 | 42.23 | 4,917,900 |
22 Jun 2022 | 41.27 | 42.17 | 41.11 | 41.69 | 41.69 | 5,921,700 |
21 Jun 2022 | 41.23 | 41.89 | 41.01 | 41.60 | 41.60 | 6,421,700 |
17 Jun 2022 | 41.39 | 41.61 | 40.17 | 40.91 | 40.91 | 14,637,800 |
16 Jun 2022 | 41.51 | 41.73 | 40.77 | 41.22 | 41.22 | 7,851,100 |
15 Jun 2022 | 42.66 | 43.04 | 41.65 | 42.26 | 42.26 | 7,565,600 |
14 Jun 2022 | 43.81 | 43.91 | 41.73 | 42.31 | 42.31 | 9,114,100 |
13 Jun 2022 | 45.26 | 45.44 | 43.52 | 43.68 | 43.68 | 8,093,700 |
10 Jun 2022 | 46.12 | 46.42 | 45.70 | 46.01 | 46.01 | 6,626,500 |
09 Jun 2022 | 47.92 | 48.15 | 46.53 | 46.66 | 46.66 | 5,264,400 |
08 Jun 2022 | 48.93 | 49.23 | 48.06 | 48.17 | 48.17 | 5,527,100 |
07 Jun 2022 | 48.59 | 49.13 | 48.30 | 49.05 | 49.05 | 4,058,900 |
06 Jun 2022 | 49.10 | 49.14 | 48.44 | 48.55 | 48.55 | 4,454,900 |
03 Jun 2022 | 48.74 | 49.20 | 48.67 | 48.73 | 48.73 | 4,445,100 |
02 Jun 2022 | 49.48 | 49.49 | 48.08 | 48.99 | 48.99 | 5,221,800 |
01 Jun 2022 | 49.50 | 49.50 | 48.69 | 49.19 | 49.19 | 4,850,800 |
31 May 2022 | 49.47 | 49.68 | 48.86 | 49.15 | 49.15 | 12,224,700 |
27 May 2022 | 49.04 | 49.86 | 48.94 | 49.85 | 49.85 | 5,224,800 |
26 May 2022 | 49.05 | 49.50 | 49.01 | 49.16 | 49.16 | 5,005,300 |
25 May 2022 | 48.83 | 49.19 | 48.66 | 49.02 | 49.02 | 5,183,600 |
24 May 2022 | 47.90 | 49.02 | 47.48 | 48.83 | 48.83 | 6,421,600 |
23 May 2022 | 47.80 | 48.15 | 47.41 | 47.89 | 47.89 | 4,333,200 |
20 May 2022 | 47.37 | 47.62 | 46.35 | 47.15 | 47.15 | 6,175,900 |
19 May 2022 | 47.06 | 47.52 | 46.42 | 47.35 | 47.35 | 5,821,500 |
18 May 2022 | 47.63 | 47.89 | 46.95 | 47.13 | 47.13 | 6,946,200 |
17 May 2022 | 47.00 | 47.56 | 46.37 | 47.54 | 47.54 | 5,123,400 |
16 May 2022 | 46.86 | 47.26 | 46.41 | 46.87 | 46.87 | 4,707,500 |
13 May 2022 | 46.16 | 46.77 | 45.85 | 46.73 | 46.73 | 5,592,700 |
12 May 2022 | 47.34 | 47.70 | 45.40 | 45.85 | 45.85 | 12,044,400 |
12 May 2022 | 0.338 Dividend | |||||
11 May 2022 | 46.71 | 48.36 | 46.60 | 47.62 | 47.28 | 9,406,200 |
10 May 2022 | 47.22 | 48.01 | 46.22 | 46.76 | 46.43 | 8,876,100 |
09 May 2022 | 47.06 | 47.19 | 46.28 | 46.73 | 46.40 | 6,465,900 |
06 May 2022 | 46.86 | 47.32 | 46.49 | 47.06 | 46.73 | 10,963,600 |
05 May 2022 | 47.64 | 47.68 | 46.45 | 46.90 | 46.57 | 7,051,500 |
04 May 2022 | 47.24 | 47.95 | 46.80 | 47.92 | 47.58 | 8,198,300 |
03 May 2022 | 46.85 | 47.63 | 46.54 | 46.69 | 46.36 | 4,514,800 |
02 May 2022 | 46.87 | 47.30 | 46.07 | 46.65 | 46.32 | 6,330,100 |
29 Apr 2022 | 48.16 | 48.30 | 46.71 | 46.78 | 46.45 | 7,185,300 |
28 Apr 2022 | 47.85 | 48.50 | 47.57 | 48.34 | 48.00 | 6,496,100 |
27 Apr 2022 | 48.50 | 48.85 | 47.74 | 47.79 | 47.45 | 6,906,400 |
26 Apr 2022 | 48.37 | 49.34 | 48.27 | 48.42 | 48.08 | 4,844,600 |
25 Apr 2022 | 48.65 | 48.95 | 47.49 | 48.77 | 48.42 | 6,257,100 |
22 Apr 2022 | 49.68 | 49.86 | 48.56 | 48.65 | 48.30 | 7,508,400 |
21 Apr 2022 | 50.02 | 50.71 | 49.70 | 49.74 | 49.39 | 5,337,300 |
20 Apr 2022 | 50.15 | 50.66 | 50.01 | 50.25 | 49.89 | 6,193,300 |
19 Apr 2022 | 49.33 | 49.60 | 49.11 | 49.50 | 49.15 | 4,314,200 |
18 Apr 2022 | 49.03 | 49.38 | 48.82 | 49.23 | 48.88 | 5,408,000 |
14 Apr 2022 | 48.88 | 49.35 | 48.64 | 49.03 | 48.68 | 6,493,600 |
13 Apr 2022 | 48.06 | 48.72 | 47.97 | 48.64 | 48.29 | 7,015,500 |
12 Apr 2022 | 48.17 | 48.67 | 47.76 | 48.05 | 47.71 | 7,535,500 |
11 Apr 2022 | 49.93 | 50.14 | 48.17 | 48.24 | 47.90 | 7,488,300 |
08 Apr 2022 | 50.11 | 50.29 | 49.25 | 50.13 | 49.77 | 6,020,600 |
07 Apr 2022 | 49.50 | 50.13 | 49.27 | 50.02 | 49.66 | 13,463,900 |
06 Apr 2022 | 48.06 | 49.84 | 47.91 | 49.71 | 49.36 | 12,439,400 |
05 Apr 2022 | 47.33 | 48.18 | 47.33 | 47.80 | 47.46 | 8,562,500 |
04 Apr 2022 | 47.75 | 47.79 | 46.83 | 47.34 | 47.00 | 6,212,500 |
01 Apr 2022 | 47.60 | 47.83 | 47.29 | 47.66 | 47.32 | 10,273,500 |
31 Mar 2022 | 47.40 | 48.03 | 47.31 | 47.63 | 47.29 | 8,196,400 |
30 Mar 2022 | 46.95 | 47.25 | 46.79 | 47.23 | 46.89 | 6,125,800 |
29 Mar 2022 | 46.01 | 47.02 | 46.01 | 46.99 | 46.66 | 8,463,700 |
28 Mar 2022 | 45.58 | 46.03 | 45.32 | 46.02 | 45.69 | 9,274,700 |
25 Mar 2022 | 44.47 | 45.55 | 44.42 | 45.51 | 45.19 | 5,698,500 |
24 Mar 2022 | 43.84 | 44.57 | 43.78 | 44.47 | 44.15 | 4,872,800 |
23 Mar 2022 | 43.62 | 44.01 | 43.05 | 43.70 | 43.39 | 7,221,300 |
22 Mar 2022 | 43.81 | 43.99 | 43.35 | 43.63 | 43.32 | 5,690,300 |
21 Mar 2022 | 43.29 | 43.71 | 43.21 | 43.66 | 43.35 | 8,522,100 |
18 Mar 2022 | 43.31 | 43.53 | 42.86 | 43.25 | 42.94 | 13,086,000 |
17 Mar 2022 | 43.47 | 43.75 | 43.31 | 43.45 | 43.14 | 7,454,400 |
16 Mar 2022 | 43.64 | 44.09 | 42.71 | 43.44 | 43.13 | 8,718,600 |
15 Mar 2022 | 43.89 | 44.02 | 43.27 | 43.76 | 43.45 | 6,385,000 |
14 Mar 2022 | 43.70 | 44.12 | 43.52 | 43.58 | 43.27 | 6,793,400 |
11 Mar 2022 | 44.24 | 44.40 | 43.59 | 43.63 | 43.32 | 6,407,400 |
10 Mar 2022 | 43.31 | 43.81 | 43.14 | 43.60 | 43.29 | 9,859,100 |
09 Mar 2022 | 43.74 | 43.92 | 43.26 | 43.55 | 43.24 | 8,573,000 |
08 Mar 2022 | 44.16 | 44.29 | 43.10 | 43.49 | 43.18 | 8,624,200 |
07 Mar 2022 | 44.17 | 44.73 | 43.77 | 43.83 | 43.52 | 10,065,200 |
04 Mar 2022 | 42.88 | 44.28 | 42.54 | 44.28 | 43.97 | 9,041,500 |
03 Mar 2022 | 42.80 | 43.31 | 42.77 | 43.13 | 42.82 | 7,236,200 |
02 Mar 2022 | 42.34 | 43.03 | 42.14 | 42.76 | 42.46 | 7,133,700 |
01 Mar 2022 | 42.00 | 42.65 | 41.87 | 42.23 | 41.93 | 8,039,100 |
28 Feb 2022 | 42.15 | 42.85 | 41.90 | 42.56 | 42.26 | 13,253,600 |
25 Feb 2022 | 41.34 | 42.68 | 41.29 | 42.60 | 42.30 | 7,981,400 |
24 Feb 2022 | 40.84 | 41.40 | 40.11 | 41.30 | 41.01 | 11,997,700 |
24 Feb 2022 | 0.338 Dividend | |||||
23 Feb 2022 | 41.72 | 41.89 | 40.81 | 40.97 | 40.34 | 8,161,900 |
22 Feb 2022 | 41.73 | 41.96 | 41.36 | 41.65 | 41.01 | 11,475,100 |
18 Feb 2022 | 41.99 | 41.99 | 41.45 | 41.63 | 40.99 | 8,963,800 |
17 Feb 2022 | 41.85 | 42.01 | 41.43 | 41.75 | 41.11 | 7,960,000 |
16 Feb 2022 | 41.96 | 42.29 | 41.56 | 42.00 | 41.36 | 9,731,500 |
15 Feb 2022 | 42.33 | 42.51 | 41.43 | 41.74 | 41.10 | 10,471,900 |
14 Feb 2022 | 42.27 | 42.35 | 41.28 | 42.20 | 41.55 | 13,118,500 |
11 Feb 2022 | 42.12 | 42.74 | 41.99 | 42.13 | 41.49 | 11,253,700 |
10 Feb 2022 | 42.21 | 42.91 | 41.96 | 42.04 | 41.40 | 11,356,500 |
09 Feb 2022 | 43.16 | 43.49 | 42.54 | 42.60 | 41.95 | 10,408,500 |
08 Feb 2022 | 43.88 | 44.02 | 42.96 | 43.02 | 42.36 | 14,755,400 |
07 Feb 2022 | 43.10 | 43.74 | 43.04 | 43.64 | 42.97 | 14,388,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |