Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 35.40 | 36.14 | 35.21 | 35.90 | 35.90 | 354,500 |
30 June 2022 | 34.31 | 36.00 | 34.15 | 35.57 | 35.57 | 573,100 |
29 June 2022 | 36.74 | 36.74 | 34.84 | 34.98 | 34.98 | 756,300 |
28 June 2022 | 38.25 | 38.36 | 36.99 | 37.17 | 37.17 | 469,200 |
27 June 2022 | 38.05 | 38.40 | 37.61 | 37.87 | 37.87 | 602,100 |
24 June 2022 | 36.51 | 38.02 | 36.28 | 37.78 | 37.78 | 1,346,300 |
23 June 2022 | 35.25 | 36.18 | 35.25 | 36.15 | 36.15 | 661,500 |
22 June 2022 | 34.88 | 35.57 | 34.88 | 35.22 | 35.22 | 302,800 |
21 June 2022 | 35.50 | 35.86 | 35.05 | 35.50 | 35.50 | 685,700 |
17 June 2022 | 34.09 | 34.88 | 33.89 | 34.50 | 34.50 | 1,232,500 |
16 June 2022 | 34.48 | 34.48 | 33.51 | 34.02 | 34.02 | 595,300 |
15 June 2022 | 35.38 | 36.00 | 34.94 | 35.30 | 35.30 | 618,700 |
14 June 2022 | 34.97 | 35.45 | 34.52 | 34.96 | 34.96 | 752,600 |
13 June 2022 | 34.99 | 35.15 | 34.28 | 34.77 | 34.77 | 891,100 |
10 June 2022 | 37.36 | 37.63 | 35.65 | 36.17 | 36.17 | 812,000 |
09 June 2022 | 38.79 | 38.92 | 38.11 | 38.16 | 38.16 | 428,400 |
08 June 2022 | 38.52 | 39.32 | 38.51 | 38.77 | 38.77 | 487,900 |
07 June 2022 | 38.56 | 39.17 | 38.41 | 39.13 | 39.13 | 344,100 |
06 June 2022 | 39.02 | 39.27 | 38.79 | 38.97 | 38.97 | 324,200 |
03 June 2022 | 38.82 | 38.94 | 38.47 | 38.75 | 38.75 | 300,700 |
02 June 2022 | 38.36 | 39.12 | 38.24 | 39.10 | 39.10 | 401,800 |
01 June 2022 | 38.46 | 38.69 | 37.65 | 38.17 | 38.17 | 349,900 |
31 May 2022 | 38.59 | 38.69 | 37.85 | 38.41 | 38.41 | 399,000 |
27 May 2022 | 37.82 | 38.68 | 37.82 | 38.65 | 38.65 | 356,100 |
26 May 2022 | 36.39 | 37.55 | 36.39 | 37.49 | 37.49 | 343,700 |
25 May 2022 | 35.58 | 36.53 | 35.43 | 36.40 | 36.40 | 354,800 |
24 May 2022 | 35.50 | 35.75 | 34.91 | 35.73 | 35.73 | 433,000 |
23 May 2022 | 35.95 | 36.10 | 35.42 | 35.77 | 35.77 | 449,500 |
20 May 2022 | 35.88 | 36.16 | 34.60 | 35.56 | 35.56 | 535,100 |
19 May 2022 | 34.87 | 35.62 | 34.76 | 35.46 | 35.46 | 672,800 |
18 May 2022 | 35.64 | 36.04 | 35.01 | 35.27 | 35.27 | 886,400 |
17 May 2022 | 35.35 | 36.33 | 34.97 | 36.17 | 36.17 | 447,900 |
16 May 2022 | 34.11 | 34.90 | 33.71 | 34.53 | 34.53 | 726,200 |
16 May 2022 | 0.76 Dividend | |||||
13 May 2022 | 34.49 | 35.51 | 34.25 | 35.28 | 34.52 | 716,900 |
12 May 2022 | 32.40 | 33.90 | 32.23 | 33.90 | 33.17 | 789,400 |
11 May 2022 | 33.59 | 34.23 | 32.61 | 32.75 | 32.04 | 617,000 |
10 May 2022 | 34.71 | 34.86 | 32.53 | 33.40 | 32.68 | 745,300 |
09 May 2022 | 33.37 | 34.78 | 33.29 | 34.17 | 33.43 | 825,700 |
06 May 2022 | 33.81 | 34.30 | 33.16 | 33.86 | 33.13 | 447,000 |
05 May 2022 | 34.80 | 34.90 | 33.48 | 34.11 | 33.38 | 435,300 |
04 May 2022 | 33.72 | 35.58 | 33.35 | 35.50 | 34.74 | 660,800 |
03 May 2022 | 33.55 | 34.37 | 33.23 | 33.80 | 33.07 | 684,100 |
02 May 2022 | 32.28 | 33.64 | 32.15 | 33.55 | 32.83 | 752,300 |
29 Apr 2022 | 33.41 | 33.93 | 32.07 | 32.14 | 31.45 | 592,800 |
28 Apr 2022 | 33.90 | 34.08 | 32.51 | 33.60 | 32.88 | 714,900 |
27 Apr 2022 | 35.18 | 35.42 | 33.49 | 33.75 | 33.02 | 914,000 |
26 Apr 2022 | 36.91 | 37.37 | 35.75 | 35.80 | 35.03 | 552,000 |
25 Apr 2022 | 36.80 | 37.37 | 35.93 | 37.35 | 36.55 | 582,200 |
22 Apr 2022 | 37.95 | 38.00 | 36.78 | 36.82 | 36.03 | 524,800 |
21 Apr 2022 | 38.86 | 39.04 | 37.81 | 37.98 | 37.16 | 413,100 |
20 Apr 2022 | 38.92 | 38.97 | 38.45 | 38.57 | 37.74 | 392,600 |
19 Apr 2022 | 36.44 | 38.68 | 36.44 | 38.66 | 37.83 | 473,900 |
18 Apr 2022 | 37.13 | 37.40 | 36.38 | 36.52 | 35.73 | 537,200 |
14 Apr 2022 | 37.69 | 38.10 | 37.14 | 37.30 | 36.50 | 391,800 |
13 Apr 2022 | 37.41 | 37.70 | 37.23 | 37.53 | 36.72 | 415,100 |
12 Apr 2022 | 38.38 | 38.83 | 37.49 | 37.74 | 36.93 | 343,800 |
11 Apr 2022 | 38.28 | 38.52 | 37.75 | 38.20 | 37.38 | 341,900 |
08 Apr 2022 | 38.32 | 39.26 | 38.18 | 38.38 | 37.55 | 452,200 |
07 Apr 2022 | 37.60 | 38.57 | 37.15 | 38.29 | 37.47 | 666,200 |
06 Apr 2022 | 38.39 | 38.73 | 37.47 | 37.76 | 36.95 | 495,700 |
05 Apr 2022 | 39.27 | 39.50 | 38.65 | 38.88 | 38.04 | 402,300 |
04 Apr 2022 | 39.74 | 39.74 | 39.29 | 39.48 | 38.63 | 661,700 |
01 Apr 2022 | 39.72 | 39.85 | 39.12 | 39.58 | 38.73 | 407,500 |
31 Mar 2022 | 39.93 | 40.33 | 39.31 | 39.35 | 38.50 | 516,100 |
30 Mar 2022 | 40.15 | 40.47 | 39.60 | 39.93 | 39.07 | 477,400 |
29 Mar 2022 | 39.07 | 39.96 | 39.07 | 39.85 | 38.99 | 427,300 |
28 Mar 2022 | 38.45 | 38.60 | 37.84 | 38.50 | 37.67 | 398,000 |
25 Mar 2022 | 38.40 | 38.76 | 38.14 | 38.45 | 37.62 | 422,700 |
24 Mar 2022 | 37.65 | 38.40 | 37.39 | 38.40 | 37.57 | 411,300 |
23 Mar 2022 | 38.00 | 38.09 | 37.27 | 37.46 | 36.65 | 380,200 |
22 Mar 2022 | 38.32 | 39.07 | 38.23 | 38.36 | 37.53 | 478,700 |
21 Mar 2022 | 38.65 | 39.09 | 37.74 | 38.03 | 37.21 | 469,700 |
18 Mar 2022 | 38.66 | 39.05 | 38.00 | 38.62 | 37.79 | 1,013,600 |
17 Mar 2022 | 37.49 | 38.64 | 37.20 | 38.55 | 37.72 | 682,000 |
16 Mar 2022 | 36.96 | 38.19 | 36.64 | 37.83 | 37.02 | 768,800 |
15 Mar 2022 | 36.56 | 37.15 | 36.06 | 36.39 | 35.61 | 707,800 |
14 Mar 2022 | 36.22 | 36.80 | 35.93 | 36.34 | 35.56 | 581,400 |
11 Mar 2022 | 36.67 | 37.12 | 35.75 | 35.79 | 35.02 | 492,100 |
10 Mar 2022 | 35.11 | 36.59 | 34.94 | 36.43 | 35.65 | 733,000 |
09 Mar 2022 | 35.22 | 36.39 | 35.21 | 35.82 | 35.05 | 660,200 |
08 Mar 2022 | 34.68 | 35.54 | 33.93 | 34.20 | 33.46 | 1,061,900 |
07 Mar 2022 | 36.59 | 36.72 | 34.52 | 34.57 | 33.83 | 942,000 |
04 Mar 2022 | 36.99 | 37.07 | 36.27 | 36.85 | 36.06 | 579,100 |
03 Mar 2022 | 38.38 | 38.59 | 37.28 | 37.61 | 36.80 | 560,200 |
02 Mar 2022 | 37.27 | 38.72 | 37.27 | 38.29 | 37.47 | 814,500 |
01 Mar 2022 | 37.81 | 38.07 | 36.53 | 36.87 | 36.08 | 662,200 |
28 Feb 2022 | 37.86 | 38.74 | 37.77 | 38.11 | 37.29 | 725,400 |
25 Feb 2022 | 37.11 | 38.54 | 37.11 | 38.48 | 37.65 | 725,500 |
24 Feb 2022 | 35.77 | 37.09 | 35.37 | 36.89 | 36.10 | 1,075,100 |
23 Feb 2022 | 38.48 | 38.78 | 37.05 | 37.06 | 36.26 | 630,500 |
22 Feb 2022 | 38.67 | 38.97 | 37.72 | 38.16 | 37.34 | 601,700 |
18 Feb 2022 | 38.28 | 39.20 | 38.28 | 38.91 | 38.07 | 680,100 |
17 Feb 2022 | 40.04 | 40.38 | 38.33 | 38.46 | 37.63 | 954,900 |
16 Feb 2022 | 39.77 | 40.75 | 39.76 | 40.44 | 39.57 | 488,900 |
15 Feb 2022 | 39.88 | 40.47 | 39.35 | 39.98 | 39.12 | 578,800 |
14 Feb 2022 | 39.50 | 39.83 | 38.92 | 39.21 | 38.37 | 652,800 |
11 Feb 2022 | 40.14 | 41.14 | 38.81 | 39.61 | 38.76 | 847,700 |
11 Feb 2022 | 1.75 Dividend | |||||
10 Feb 2022 | 42.52 | 43.18 | 41.69 | 41.89 | 39.28 | 1,093,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |