Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 30.59 | 30.94 | 29.22 | 30.24 | 30.24 | 1,756,200 |
05 July 2022 | 29.12 | 30.60 | 29.12 | 30.57 | 30.57 | 1,599,800 |
01 July 2022 | 28.66 | 29.95 | 28.55 | 29.65 | 29.65 | 2,184,900 |
30 June 2022 | 27.90 | 28.74 | 27.46 | 28.46 | 28.46 | 1,403,200 |
29 June 2022 | 28.37 | 28.48 | 27.68 | 28.14 | 28.14 | 1,142,900 |
28 June 2022 | 29.58 | 29.70 | 28.57 | 28.60 | 28.60 | 1,480,300 |
27 June 2022 | 29.38 | 30.03 | 28.74 | 29.30 | 29.30 | 1,775,900 |
24 June 2022 | 28.59 | 29.71 | 28.37 | 29.20 | 29.20 | 3,165,700 |
23 June 2022 | 27.55 | 28.84 | 27.27 | 28.49 | 28.49 | 5,746,400 |
22 June 2022 | 25.10 | 26.56 | 25.06 | 26.23 | 26.23 | 3,811,300 |
21 June 2022 | 26.03 | 26.67 | 25.32 | 25.61 | 25.61 | 2,579,900 |
17 June 2022 | 25.65 | 25.89 | 24.78 | 25.56 | 25.56 | 3,220,600 |
16 June 2022 | 27.21 | 27.43 | 25.47 | 26.04 | 26.04 | 3,613,700 |
15 June 2022 | 28.81 | 29.15 | 27.63 | 28.32 | 28.32 | 1,923,800 |
14 June 2022 | 28.96 | 29.41 | 28.26 | 28.53 | 28.53 | 2,221,100 |
13 June 2022 | 30.04 | 30.72 | 28.44 | 29.08 | 29.08 | 2,878,200 |
10 June 2022 | 32.58 | 32.69 | 31.18 | 31.20 | 31.20 | 1,638,000 |
09 June 2022 | 32.57 | 33.72 | 32.36 | 33.09 | 33.09 | 1,555,000 |
08 June 2022 | 33.13 | 33.63 | 32.66 | 32.94 | 32.94 | 2,066,200 |
07 June 2022 | 32.94 | 33.72 | 32.49 | 33.61 | 33.61 | 2,510,300 |
06 June 2022 | 33.89 | 33.89 | 33.25 | 33.36 | 33.36 | 1,243,900 |
03 June 2022 | 33.67 | 34.06 | 33.48 | 33.65 | 33.65 | 1,368,200 |
02 June 2022 | 34.39 | 34.62 | 33.67 | 34.15 | 34.15 | 1,246,600 |
01 June 2022 | 34.53 | 34.62 | 33.85 | 34.00 | 34.00 | 1,700,600 |
31 May 2022 | 34.43 | 34.72 | 33.85 | 34.49 | 34.49 | 948,800 |
27 May 2022 | 34.68 | 34.92 | 34.12 | 34.81 | 34.81 | 1,493,900 |
26 May 2022 | 33.07 | 34.60 | 32.99 | 34.38 | 34.38 | 2,033,000 |
25 May 2022 | 31.54 | 33.12 | 31.54 | 32.97 | 32.97 | 2,143,600 |
24 May 2022 | 31.96 | 32.10 | 30.65 | 31.37 | 31.37 | 2,015,600 |
23 May 2022 | 33.32 | 33.36 | 32.04 | 32.25 | 32.25 | 1,370,400 |
20 May 2022 | 33.17 | 33.24 | 31.69 | 33.02 | 33.02 | 1,420,200 |
19 May 2022 | 31.85 | 33.44 | 31.70 | 32.72 | 32.72 | 2,864,600 |
18 May 2022 | 33.50 | 33.50 | 31.68 | 31.88 | 31.88 | 1,989,400 |
17 May 2022 | 33.70 | 34.06 | 32.72 | 34.03 | 34.03 | 1,403,300 |
16 May 2022 | 33.28 | 33.43 | 31.79 | 32.89 | 32.89 | 1,653,000 |
13 May 2022 | 32.76 | 33.89 | 32.57 | 33.33 | 33.33 | 2,206,200 |
12 May 2022 | 30.70 | 33.11 | 30.55 | 32.76 | 32.76 | 2,828,800 |
11 May 2022 | 33.18 | 33.39 | 30.80 | 30.88 | 30.88 | 2,742,300 |
10 May 2022 | 33.95 | 34.12 | 32.54 | 33.18 | 33.18 | 2,258,100 |
09 May 2022 | 32.42 | 33.92 | 32.42 | 33.34 | 33.34 | 2,954,000 |
06 May 2022 | 33.60 | 33.73 | 32.16 | 33.21 | 33.21 | 2,146,400 |
05 May 2022 | 34.84 | 35.46 | 33.63 | 33.97 | 33.97 | 2,079,000 |
04 May 2022 | 33.72 | 35.84 | 33.32 | 35.71 | 35.71 | 2,462,700 |
04 May 2022 | 0.15 Dividend | |||||
03 May 2022 | 33.00 | 33.89 | 32.78 | 33.73 | 33.58 | 1,055,900 |
02 May 2022 | 32.24 | 33.10 | 31.88 | 33.05 | 32.90 | 1,342,800 |
29 Apr 2022 | 33.99 | 34.35 | 32.29 | 32.43 | 32.29 | 1,596,900 |
28 Apr 2022 | 33.09 | 34.38 | 32.34 | 34.16 | 34.01 | 2,473,200 |
27 Apr 2022 | 33.20 | 33.66 | 32.20 | 32.37 | 32.23 | 2,354,500 |
26 Apr 2022 | 34.37 | 34.80 | 33.34 | 33.35 | 33.20 | 3,139,000 |
25 Apr 2022 | 32.03 | 33.99 | 31.60 | 33.91 | 33.76 | 2,410,400 |
22 Apr 2022 | 33.55 | 33.56 | 32.31 | 32.36 | 32.22 | 1,549,300 |
21 Apr 2022 | 34.88 | 35.33 | 33.53 | 33.74 | 33.59 | 3,283,000 |
20 Apr 2022 | 34.47 | 35.48 | 34.16 | 34.21 | 34.06 | 1,864,600 |
19 Apr 2022 | 33.03 | 34.28 | 33.03 | 34.06 | 33.91 | 1,812,200 |
18 Apr 2022 | 32.94 | 33.57 | 32.53 | 32.77 | 32.62 | 1,923,300 |
14 Apr 2022 | 33.17 | 33.80 | 32.81 | 33.20 | 33.05 | 3,781,000 |
13 Apr 2022 | 32.07 | 33.49 | 32.04 | 33.17 | 33.02 | 3,600,400 |
12 Apr 2022 | 32.15 | 33.21 | 32.01 | 32.16 | 32.02 | 4,682,700 |
11 Apr 2022 | 31.10 | 32.05 | 30.90 | 31.45 | 31.31 | 3,381,000 |
08 Apr 2022 | 31.07 | 32.39 | 30.90 | 31.02 | 30.88 | 2,329,900 |
07 Apr 2022 | 31.00 | 31.35 | 30.13 | 31.07 | 30.93 | 3,376,800 |
06 Apr 2022 | 31.40 | 31.54 | 30.71 | 30.99 | 30.85 | 2,995,500 |
05 Apr 2022 | 33.17 | 33.78 | 31.85 | 32.02 | 31.88 | 2,855,600 |
04 Apr 2022 | 32.84 | 33.45 | 32.68 | 33.09 | 32.94 | 1,960,100 |
01 Apr 2022 | 32.82 | 33.07 | 32.27 | 32.74 | 32.59 | 2,888,100 |
31 Mar 2022 | 33.55 | 33.88 | 32.38 | 32.38 | 32.24 | 2,637,200 |
30 Mar 2022 | 34.88 | 34.90 | 33.65 | 33.91 | 33.76 | 2,306,600 |
29 Mar 2022 | 34.50 | 35.26 | 34.33 | 34.98 | 34.82 | 2,930,300 |
28 Mar 2022 | 33.38 | 34.05 | 33.12 | 33.83 | 33.68 | 3,061,500 |
25 Mar 2022 | 34.31 | 34.60 | 33.38 | 33.69 | 33.54 | 3,706,900 |
24 Mar 2022 | 34.44 | 36.17 | 33.50 | 34.38 | 34.23 | 8,803,400 |
23 Mar 2022 | 37.38 | 37.55 | 35.86 | 36.03 | 35.87 | 5,115,900 |
22 Mar 2022 | 37.72 | 38.32 | 37.16 | 37.79 | 37.62 | 1,585,900 |
21 Mar 2022 | 38.40 | 38.41 | 36.73 | 37.40 | 37.23 | 2,152,000 |
18 Mar 2022 | 37.71 | 38.53 | 37.37 | 38.39 | 38.22 | 2,368,400 |
17 Mar 2022 | 37.09 | 37.85 | 36.82 | 37.81 | 37.64 | 1,433,700 |
16 Mar 2022 | 37.33 | 37.97 | 35.83 | 37.16 | 36.99 | 2,339,800 |
15 Mar 2022 | 35.48 | 36.83 | 35.43 | 36.75 | 36.59 | 1,139,000 |
14 Mar 2022 | 37.86 | 37.87 | 34.60 | 35.47 | 35.31 | 2,379,900 |
11 Mar 2022 | 38.50 | 39.11 | 37.80 | 37.89 | 37.72 | 1,511,300 |
10 Mar 2022 | 37.63 | 38.32 | 37.31 | 38.28 | 38.11 | 2,373,600 |
09 Mar 2022 | 37.74 | 38.70 | 37.74 | 38.10 | 37.93 | 1,416,600 |
08 Mar 2022 | 36.87 | 38.89 | 36.50 | 37.18 | 37.01 | 1,446,800 |
07 Mar 2022 | 38.90 | 39.26 | 37.04 | 37.06 | 36.90 | 1,764,900 |
04 Mar 2022 | 38.62 | 38.94 | 37.99 | 38.90 | 38.73 | 1,350,000 |
03 Mar 2022 | 40.80 | 40.83 | 38.74 | 39.06 | 38.89 | 1,107,400 |
02 Mar 2022 | 39.50 | 40.53 | 39.17 | 40.11 | 39.93 | 2,094,700 |
01 Mar 2022 | 38.50 | 39.57 | 38.20 | 39.04 | 38.87 | 2,496,000 |
28 Feb 2022 | 38.03 | 38.80 | 37.99 | 38.61 | 38.44 | 1,496,600 |
25 Feb 2022 | 36.66 | 38.40 | 36.59 | 38.32 | 38.15 | 1,524,300 |
24 Feb 2022 | 34.13 | 36.99 | 33.94 | 36.82 | 36.66 | 2,019,700 |
23 Feb 2022 | 36.59 | 36.70 | 35.13 | 35.28 | 35.12 | 1,802,800 |
22 Feb 2022 | 37.40 | 37.78 | 36.06 | 36.32 | 36.16 | 2,016,200 |
18 Feb 2022 | 37.94 | 38.42 | 37.32 | 37.93 | 37.76 | 1,537,400 |
17 Feb 2022 | 38.93 | 39.23 | 37.84 | 38.00 | 37.83 | 1,492,200 |
16 Feb 2022 | 39.02 | 39.57 | 38.66 | 39.31 | 39.14 | 1,436,100 |
15 Feb 2022 | 39.40 | 39.82 | 39.12 | 39.40 | 39.22 | 1,057,500 |
14 Feb 2022 | 38.35 | 39.49 | 38.35 | 38.96 | 38.79 | 1,315,900 |
11 Feb 2022 | 39.19 | 39.60 | 38.27 | 38.58 | 38.41 | 1,434,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |