Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 41.55 | 41.55 | 40.67 | 41.01 | 41.01 | 193,300 |
08 Aug 2022 | 40.95 | 41.64 | 40.84 | 41.56 | 41.56 | 149,200 |
05 Aug 2022 | 40.39 | 41.02 | 40.20 | 40.83 | 40.83 | 130,100 |
04 Aug 2022 | 40.67 | 40.89 | 40.35 | 40.75 | 40.75 | 172,500 |
03 Aug 2022 | 40.29 | 40.90 | 40.14 | 40.84 | 40.84 | 103,800 |
02 Aug 2022 | 40.36 | 40.73 | 39.98 | 40.26 | 40.26 | 98,600 |
01 Aug 2022 | 40.32 | 40.62 | 39.97 | 40.18 | 40.18 | 133,200 |
29 July 2022 | 39.47 | 41.09 | 39.44 | 40.68 | 40.68 | 178,600 |
28 July 2022 | 38.36 | 39.75 | 38.23 | 39.65 | 39.65 | 176,200 |
27 July 2022 | 37.50 | 38.68 | 37.39 | 38.49 | 38.49 | 219,100 |
26 July 2022 | 37.52 | 38.38 | 37.12 | 37.85 | 37.85 | 218,400 |
25 July 2022 | 37.33 | 37.86 | 37.03 | 37.85 | 37.85 | 118,400 |
22 July 2022 | 37.39 | 37.98 | 37.02 | 37.46 | 37.46 | 110,400 |
21 July 2022 | 36.86 | 37.64 | 36.34 | 37.60 | 37.60 | 105,300 |
20 July 2022 | 36.10 | 37.15 | 35.91 | 37.04 | 37.04 | 109,900 |
19 July 2022 | 35.08 | 36.54 | 35.08 | 36.37 | 36.37 | 135,900 |
18 July 2022 | 35.61 | 35.82 | 34.37 | 34.59 | 34.59 | 92,500 |
15 July 2022 | 34.78 | 35.40 | 34.29 | 35.33 | 35.33 | 127,800 |
14 July 2022 | 34.15 | 34.42 | 33.41 | 34.30 | 34.30 | 134,900 |
13 July 2022 | 33.87 | 34.76 | 33.62 | 34.65 | 34.65 | 114,700 |
12 July 2022 | 33.85 | 34.19 | 33.48 | 33.53 | 33.53 | 76,400 |
11 July 2022 | 33.29 | 33.89 | 33.12 | 33.78 | 33.78 | 98,100 |
08 July 2022 | 33.13 | 33.55 | 32.86 | 33.38 | 33.38 | 145,400 |
07 July 2022 | 33.16 | 33.78 | 33.16 | 33.35 | 33.35 | 112,100 |
06 July 2022 | 33.64 | 33.83 | 32.57 | 32.93 | 32.93 | 168,400 |
05 July 2022 | 33.47 | 33.88 | 32.45 | 33.85 | 33.85 | 185,000 |
01 July 2022 | 33.93 | 34.36 | 33.12 | 34.14 | 34.14 | 147,900 |
30 June 2022 | 33.17 | 34.30 | 33.12 | 34.05 | 34.05 | 144,900 |
29 June 2022 | 34.57 | 34.57 | 33.58 | 33.65 | 33.65 | 160,500 |
28 June 2022 | 34.62 | 35.15 | 34.19 | 34.21 | 34.21 | 242,800 |
27 June 2022 | 33.88 | 34.79 | 33.48 | 34.58 | 34.58 | 124,500 |
24 June 2022 | 32.91 | 34.06 | 32.91 | 33.39 | 33.39 | 907,900 |
23 June 2022 | 32.98 | 33.04 | 31.90 | 32.68 | 32.68 | 279,800 |
22 June 2022 | 33.69 | 33.97 | 32.47 | 32.92 | 32.92 | 224,300 |
21 June 2022 | 34.52 | 34.52 | 33.72 | 33.89 | 33.89 | 184,400 |
17 June 2022 | 34.24 | 34.62 | 33.78 | 33.96 | 33.96 | 370,600 |
16 June 2022 | 36.16 | 36.16 | 33.40 | 33.67 | 33.67 | 160,700 |
16 June 2022 | 0.04 Dividend | |||||
15 June 2022 | 37.05 | 37.33 | 36.31 | 36.68 | 36.64 | 138,700 |
14 June 2022 | 36.90 | 36.90 | 36.28 | 36.59 | 36.55 | 96,800 |
13 June 2022 | 37.49 | 37.68 | 36.48 | 36.64 | 36.60 | 115,700 |
10 June 2022 | 38.69 | 38.91 | 38.44 | 38.44 | 38.40 | 94,100 |
09 June 2022 | 39.60 | 39.82 | 39.37 | 39.37 | 39.33 | 104,300 |
08 June 2022 | 40.58 | 40.58 | 39.77 | 39.79 | 39.75 | 99,400 |
07 June 2022 | 40.50 | 40.73 | 39.96 | 40.73 | 40.69 | 140,200 |
06 June 2022 | 41.10 | 41.18 | 40.42 | 40.96 | 40.92 | 132,500 |
03 June 2022 | 41.00 | 41.09 | 40.46 | 40.59 | 40.55 | 112,700 |
02 June 2022 | 40.29 | 41.39 | 38.74 | 41.17 | 41.13 | 208,500 |
01 June 2022 | 40.87 | 41.77 | 40.38 | 41.19 | 41.15 | 174,700 |
31 May 2022 | 40.50 | 40.86 | 39.81 | 40.67 | 40.63 | 324,700 |
27 May 2022 | 39.21 | 40.60 | 39.20 | 40.54 | 40.50 | 139,400 |
26 May 2022 | 37.38 | 39.80 | 37.38 | 39.33 | 39.29 | 196,900 |
25 May 2022 | 36.74 | 37.42 | 36.73 | 37.25 | 37.21 | 95,900 |
24 May 2022 | 37.18 | 37.43 | 36.27 | 36.83 | 36.79 | 143,700 |
23 May 2022 | 37.96 | 37.96 | 37.16 | 37.59 | 37.55 | 91,100 |
20 May 2022 | 38.20 | 38.41 | 36.72 | 37.55 | 37.51 | 114,700 |
19 May 2022 | 38.71 | 39.32 | 37.51 | 37.90 | 37.86 | 206,800 |
18 May 2022 | 39.00 | 40.03 | 38.97 | 39.10 | 39.06 | 349,200 |
17 May 2022 | 37.63 | 39.63 | 37.63 | 39.51 | 39.47 | 149,100 |
16 May 2022 | 36.01 | 37.62 | 35.54 | 36.92 | 36.88 | 160,400 |
13 May 2022 | 35.73 | 36.54 | 35.35 | 36.15 | 36.11 | 259,800 |
12 May 2022 | 35.33 | 35.76 | 34.84 | 35.50 | 35.46 | 163,200 |
11 May 2022 | 35.94 | 36.44 | 35.26 | 35.35 | 35.31 | 155,900 |
10 May 2022 | 36.47 | 36.49 | 35.37 | 35.95 | 35.91 | 160,000 |
09 May 2022 | 36.12 | 36.54 | 35.46 | 36.03 | 35.99 | 185,500 |
06 May 2022 | 35.84 | 36.71 | 35.40 | 36.61 | 36.57 | 106,000 |
05 May 2022 | 37.11 | 37.57 | 35.34 | 35.85 | 35.81 | 102,300 |
04 May 2022 | 36.64 | 37.81 | 36.02 | 37.71 | 37.67 | 160,300 |
03 May 2022 | 35.41 | 36.63 | 35.28 | 36.43 | 36.39 | 148,200 |
02 May 2022 | 35.40 | 35.85 | 34.94 | 35.59 | 35.55 | 120,300 |
29 Apr 2022 | 34.35 | 35.66 | 34.35 | 35.37 | 35.33 | 137,700 |
28 Apr 2022 | 33.07 | 34.90 | 33.07 | 34.66 | 34.62 | 184,100 |
27 Apr 2022 | 33.02 | 33.76 | 32.38 | 32.61 | 32.57 | 143,000 |
26 Apr 2022 | 33.93 | 34.22 | 33.11 | 33.19 | 33.15 | 103,000 |
25 Apr 2022 | 34.34 | 34.47 | 33.57 | 34.39 | 34.35 | 75,600 |
22 Apr 2022 | 35.20 | 35.25 | 34.40 | 34.55 | 34.51 | 101,100 |
21 Apr 2022 | 36.32 | 36.32 | 35.22 | 35.25 | 35.21 | 83,800 |
20 Apr 2022 | 35.17 | 36.47 | 35.17 | 36.10 | 36.06 | 98,000 |
19 Apr 2022 | 34.18 | 35.05 | 34.18 | 34.83 | 34.79 | 78,400 |
18 Apr 2022 | 34.19 | 34.54 | 33.75 | 33.91 | 33.87 | 97,200 |
14 Apr 2022 | 34.88 | 34.88 | 34.21 | 34.30 | 34.26 | 107,500 |
13 Apr 2022 | 34.59 | 35.46 | 34.56 | 34.67 | 34.63 | 82,700 |
12 Apr 2022 | 34.23 | 34.86 | 34.23 | 34.32 | 34.28 | 101,200 |
11 Apr 2022 | 34.23 | 34.80 | 33.67 | 33.83 | 33.79 | 139,300 |
08 Apr 2022 | 34.99 | 35.08 | 34.24 | 34.33 | 34.29 | 83,700 |
07 Apr 2022 | 34.75 | 35.26 | 34.71 | 34.97 | 34.93 | 90,300 |
06 Apr 2022 | 34.93 | 35.20 | 34.29 | 34.64 | 34.60 | 94,200 |
05 Apr 2022 | 36.07 | 36.29 | 35.03 | 35.12 | 35.08 | 81,900 |
04 Apr 2022 | 36.17 | 36.34 | 35.68 | 36.04 | 36.00 | 67,100 |
01 Apr 2022 | 35.69 | 36.39 | 35.35 | 36.37 | 36.33 | 123,000 |
31 Mar 2022 | 35.42 | 35.63 | 35.20 | 35.34 | 35.30 | 84,400 |
30 Mar 2022 | 36.49 | 36.56 | 35.48 | 35.63 | 35.59 | 86,300 |
29 Mar 2022 | 36.01 | 36.91 | 36.01 | 36.62 | 36.58 | 108,000 |
28 Mar 2022 | 35.95 | 36.20 | 35.42 | 35.65 | 35.61 | 78,700 |
25 Mar 2022 | 35.36 | 36.29 | 35.36 | 36.16 | 36.12 | 94,200 |
24 Mar 2022 | 34.83 | 35.47 | 34.72 | 35.47 | 35.43 | 44,000 |
23 Mar 2022 | 35.59 | 35.59 | 34.77 | 34.89 | 34.85 | 63,400 |
22 Mar 2022 | 35.97 | 36.10 | 35.41 | 35.65 | 35.61 | 51,500 |
21 Mar 2022 | 36.18 | 36.35 | 35.43 | 35.64 | 35.60 | 62,000 |
18 Mar 2022 | 36.29 | 36.38 | 35.77 | 36.13 | 36.09 | 182,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |