Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 41.69 | 41.79 | 41.56 | 41.65 | 41.65 | 76,549 |
24 Jun 2022 | 41.44 | 41.77 | 41.34 | 41.64 | 41.64 | 2,231,100 |
23 Jun 2022 | 39.75 | 40.08 | 39.72 | 40.01 | 40.01 | 731,500 |
22 Jun 2022 | 39.14 | 39.85 | 39.12 | 39.64 | 39.64 | 1,551,800 |
21 Jun 2022 | 39.01 | 39.20 | 38.87 | 38.97 | 38.97 | 1,180,500 |
17 Jun 2022 | 39.31 | 39.50 | 38.75 | 38.97 | 38.97 | 1,059,300 |
16 Jun 2022 | 38.81 | 39.27 | 38.62 | 39.14 | 39.14 | 1,302,100 |
15 Jun 2022 | 38.26 | 38.81 | 38.00 | 38.53 | 38.53 | 981,900 |
14 Jun 2022 | 38.79 | 38.87 | 37.88 | 38.21 | 38.21 | 1,957,500 |
13 Jun 2022 | 38.85 | 39.05 | 38.40 | 38.60 | 38.60 | 1,450,100 |
10 Jun 2022 | 39.61 | 39.92 | 39.41 | 39.58 | 39.58 | 1,882,100 |
09 Jun 2022 | 41.08 | 41.25 | 40.25 | 40.25 | 40.25 | 1,239,200 |
08 Jun 2022 | 40.80 | 41.15 | 40.59 | 40.61 | 40.61 | 777,500 |
07 Jun 2022 | 40.51 | 41.03 | 40.51 | 40.94 | 40.94 | 2,501,100 |
06 Jun 2022 | 40.52 | 42.56 | 40.51 | 41.23 | 41.23 | 813,000 |
03 Jun 2022 | 41.82 | 41.93 | 41.52 | 41.55 | 41.55 | 850,100 |
02 Jun 2022 | 42.21 | 42.30 | 41.85 | 42.25 | 42.25 | 1,813,600 |
01 Jun 2022 | 42.51 | 42.51 | 41.65 | 41.76 | 41.76 | 1,007,700 |
31 May 2022 | 42.71 | 42.80 | 42.46 | 42.54 | 42.54 | 3,510,600 |
27 May 2022 | 43.15 | 43.23 | 42.88 | 43.06 | 43.06 | 1,347,100 |
26 May 2022 | 43.48 | 43.87 | 43.11 | 43.33 | 43.33 | 1,594,100 |
25 May 2022 | 43.36 | 43.46 | 42.96 | 42.99 | 42.99 | 2,119,600 |
24 May 2022 | 42.90 | 43.34 | 42.81 | 43.23 | 43.23 | 4,564,100 |
23 May 2022 | 41.56 | 42.10 | 41.56 | 41.86 | 41.86 | 9,109,700 |
20 May 2022 | 40.93 | 41.16 | 40.72 | 41.11 | 41.11 | 8,161,400 |
19 May 2022 | 40.47 | 41.00 | 40.43 | 40.74 | 40.74 | 7,703,400 |
18 May 2022 | 40.55 | 40.67 | 40.27 | 40.34 | 40.34 | 4,268,400 |
17 May 2022 | 40.85 | 40.89 | 40.29 | 40.37 | 40.37 | 1,209,700 |
16 May 2022 | 39.93 | 40.32 | 39.88 | 40.12 | 40.12 | 4,189,200 |
13 May 2022 | 39.43 | 39.80 | 39.32 | 39.75 | 39.75 | 3,613,000 |
12 May 2022 | 40.45 | 40.51 | 39.40 | 39.54 | 39.54 | 7,242,600 |
11 May 2022 | 41.16 | 41.51 | 40.51 | 40.56 | 40.56 | 4,606,600 |
10 May 2022 | 44.42 | 44.83 | 44.16 | 44.62 | 44.62 | 1,518,000 |
09 May 2022 | 43.68 | 43.78 | 43.16 | 43.60 | 43.60 | 2,145,700 |
06 May 2022 | 43.87 | 44.29 | 43.54 | 43.94 | 43.94 | 1,661,200 |
05 May 2022 | 44.41 | 44.51 | 43.53 | 43.75 | 43.75 | 1,708,100 |
04 May 2022 | 44.81 | 45.12 | 44.00 | 45.01 | 45.01 | 1,399,200 |
03 May 2022 | 45.51 | 45.64 | 45.03 | 45.13 | 45.13 | 1,724,000 |
02 May 2022 | 46.10 | 46.17 | 45.05 | 45.50 | 45.50 | 1,218,400 |
29 Apr 2022 | 46.86 | 47.16 | 46.13 | 46.18 | 46.18 | 655,100 |
28 Apr 2022 | 46.50 | 46.79 | 46.36 | 46.58 | 46.58 | 890,700 |
27 Apr 2022 | 47.04 | 47.31 | 46.72 | 47.00 | 47.00 | 846,700 |
26 Apr 2022 | 46.87 | 46.88 | 46.22 | 46.25 | 46.25 | 1,746,000 |
25 Apr 2022 | 47.58 | 48.16 | 47.33 | 48.08 | 48.08 | 2,215,400 |
22 Apr 2022 | 48.52 | 48.65 | 47.76 | 47.88 | 47.88 | 6,354,900 |
21 Apr 2022 | 48.45 | 48.50 | 47.39 | 47.47 | 47.47 | 7,627,000 |
20 Apr 2022 | 49.35 | 49.69 | 49.13 | 49.15 | 49.15 | 1,900,000 |
19 Apr 2022 | 50.01 | 50.21 | 49.62 | 49.67 | 49.67 | 1,134,000 |
18 Apr 2022 | 51.85 | 51.85 | 51.23 | 51.36 | 51.36 | 550,900 |
14 Apr 2022 | 52.16 | 52.20 | 51.63 | 51.63 | 51.63 | 407,600 |
13 Apr 2022 | 52.22 | 52.42 | 51.98 | 52.26 | 52.26 | 507,600 |
12 Apr 2022 | 52.58 | 52.72 | 51.94 | 52.05 | 52.05 | 1,803,200 |
11 Apr 2022 | 53.55 | 53.86 | 53.20 | 53.25 | 53.25 | 3,107,200 |
08 Apr 2022 | 52.84 | 53.61 | 52.69 | 53.44 | 53.44 | 5,837,600 |
07 Apr 2022 | 52.80 | 53.43 | 52.62 | 53.24 | 53.24 | 5,959,500 |
06 Apr 2022 | 52.18 | 52.80 | 52.08 | 52.63 | 52.63 | 1,421,400 |
05 Apr 2022 | 51.72 | 52.09 | 51.64 | 51.75 | 51.75 | 670,200 |
04 Apr 2022 | 51.19 | 51.86 | 51.17 | 51.61 | 51.61 | 4,723,300 |
01 Apr 2022 | 49.99 | 50.58 | 49.82 | 50.49 | 50.49 | 2,626,600 |
31 Mar 2022 | 50.14 | 50.30 | 49.39 | 49.41 | 49.41 | 710,500 |
30 Mar 2022 | 50.06 | 50.31 | 49.98 | 50.06 | 50.06 | 2,400,000 |
29 Mar 2022 | 50.28 | 50.38 | 49.76 | 50.15 | 50.15 | 882,500 |
28 Mar 2022 | 49.92 | 50.19 | 49.74 | 50.11 | 50.11 | 1,141,200 |
25 Mar 2022 | 50.11 | 50.59 | 49.92 | 50.51 | 50.51 | 2,329,200 |
24 Mar 2022 | 49.85 | 50.19 | 49.70 | 50.10 | 50.10 | 639,100 |
23 Mar 2022 | 49.13 | 49.37 | 48.89 | 49.10 | 49.10 | 2,842,600 |
22 Mar 2022 | 48.88 | 49.42 | 48.83 | 49.08 | 49.08 | 1,480,500 |
21 Mar 2022 | 48.94 | 49.34 | 48.88 | 48.92 | 48.92 | 1,083,600 |
18 Mar 2022 | 48.54 | 49.25 | 48.46 | 49.15 | 49.15 | 1,677,300 |
17 Mar 2022 | 46.94 | 48.23 | 46.92 | 47.99 | 47.99 | 1,616,200 |
17 Mar 2022 | 1.265 Dividend | |||||
16 Mar 2022 | 48.00 | 48.29 | 47.02 | 48.06 | 46.79 | 974,000 |
15 Mar 2022 | 47.88 | 48.14 | 47.45 | 47.85 | 46.59 | 1,887,600 |
14 Mar 2022 | 47.53 | 48.04 | 47.25 | 47.28 | 46.04 | 1,398,100 |
11 Mar 2022 | 47.50 | 47.56 | 46.41 | 46.42 | 45.20 | 634,000 |
10 Mar 2022 | 47.09 | 47.45 | 46.84 | 46.96 | 45.72 | 1,108,200 |
09 Mar 2022 | 47.01 | 48.25 | 46.72 | 47.97 | 46.71 | 1,640,400 |
08 Mar 2022 | 46.14 | 47.19 | 45.58 | 46.31 | 45.09 | 1,412,000 |
07 Mar 2022 | 46.10 | 46.21 | 45.26 | 45.31 | 44.12 | 1,255,300 |
04 Mar 2022 | 45.57 | 46.25 | 45.39 | 46.04 | 44.83 | 1,126,600 |
03 Mar 2022 | 46.92 | 47.00 | 46.14 | 46.33 | 45.11 | 1,054,600 |
02 Mar 2022 | 46.86 | 47.17 | 46.72 | 47.02 | 45.78 | 1,098,200 |
01 Mar 2022 | 47.25 | 47.73 | 47.16 | 47.41 | 46.16 | 1,313,000 |
28 Feb 2022 | 47.61 | 47.87 | 46.99 | 47.23 | 45.99 | 1,111,800 |
25 Feb 2022 | 46.76 | 47.63 | 46.72 | 47.63 | 46.38 | 855,300 |
24 Feb 2022 | 45.51 | 46.52 | 45.48 | 46.42 | 45.20 | 1,080,800 |
23 Feb 2022 | 47.51 | 47.54 | 46.42 | 46.51 | 45.29 | 1,519,200 |
22 Feb 2022 | 46.62 | 46.88 | 46.35 | 46.67 | 45.44 | 921,400 |
18 Feb 2022 | 46.85 | 46.85 | 46.25 | 46.34 | 45.12 | 418,200 |
17 Feb 2022 | 47.00 | 47.03 | 46.65 | 46.67 | 45.44 | 802,400 |
16 Feb 2022 | 47.17 | 47.60 | 47.15 | 47.57 | 46.32 | 594,300 |
15 Feb 2022 | 46.99 | 47.12 | 46.77 | 46.92 | 45.69 | 1,201,600 |
14 Feb 2022 | 46.50 | 46.57 | 46.00 | 46.23 | 45.01 | 1,054,600 |
11 Feb 2022 | 47.41 | 47.58 | 46.61 | 46.72 | 45.49 | 471,200 |
10 Feb 2022 | 47.77 | 48.27 | 47.64 | 47.68 | 46.42 | 613,000 |
09 Feb 2022 | 48.22 | 48.45 | 48.06 | 48.19 | 46.92 | 1,012,600 |
08 Feb 2022 | 47.00 | 47.10 | 46.78 | 47.06 | 45.82 | 696,300 |
07 Feb 2022 | 46.44 | 46.90 | 46.34 | 46.74 | 45.51 | 695,100 |
04 Feb 2022 | 47.00 | 47.15 | 46.54 | 46.70 | 45.47 | 2,018,100 |
03 Feb 2022 | 47.33 | 47.47 | 47.10 | 47.11 | 45.87 | 724,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |