Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 40.84 | 40.85 | 40.23 | 40.85 | 40.85 | 53,859 |
30 Jun 2022 | 40.43 | 40.76 | 40.35 | 40.60 | 40.60 | 347,400 |
29 Jun 2022 | 41.00 | 41.05 | 40.13 | 40.58 | 40.58 | 780,300 |
28 Jun 2022 | 40.30 | 40.66 | 40.30 | 40.51 | 40.51 | 407,800 |
27 Jun 2022 | 39.04 | 39.55 | 39.04 | 39.44 | 39.44 | 436,000 |
24 Jun 2022 | 38.22 | 38.61 | 38.20 | 38.61 | 38.61 | 296,000 |
23 Jun 2022 | 37.96 | 37.99 | 37.32 | 37.66 | 37.66 | 662,900 |
22 Jun 2022 | 37.21 | 37.50 | 37.17 | 37.36 | 37.36 | 942,600 |
21 Jun 2022 | 37.38 | 37.45 | 37.24 | 37.30 | 37.30 | 243,400 |
17 Jun 2022 | 37.12 | 37.17 | 36.59 | 36.81 | 36.81 | 85,700 |
16 Jun 2022 | 37.16 | 37.52 | 37.01 | 37.26 | 37.26 | 95,600 |
15 Jun 2022 | 37.04 | 37.32 | 36.68 | 37.21 | 37.21 | 102,300 |
14 Jun 2022 | 37.38 | 37.45 | 36.86 | 37.16 | 37.16 | 99,300 |
13 Jun 2022 | 37.61 | 37.61 | 36.87 | 37.11 | 37.11 | 74,700 |
10 Jun 2022 | 38.28 | 38.28 | 37.93 | 38.10 | 38.10 | 145,200 |
09 Jun 2022 | 39.09 | 39.23 | 38.69 | 38.69 | 38.69 | 367,000 |
08 Jun 2022 | 39.70 | 39.96 | 39.43 | 39.70 | 39.70 | 736,300 |
07 Jun 2022 | 39.73 | 40.19 | 39.64 | 40.07 | 40.07 | 612,400 |
06 Jun 2022 | 39.71 | 40.00 | 39.61 | 39.83 | 39.83 | 435,000 |
03 Jun 2022 | 39.99 | 39.99 | 38.98 | 39.12 | 39.12 | 29,000 |
02 Jun 2022 | 39.99 | 39.99 | 39.04 | 39.49 | 39.49 | 68,400 |
01 Jun 2022 | 39.15 | 39.27 | 38.85 | 38.90 | 38.90 | 477,600 |
31 May 2022 | 38.33 | 38.54 | 38.02 | 38.15 | 38.15 | 180,200 |
27 May 2022 | 39.23 | 39.35 | 38.74 | 39.03 | 39.03 | 45,500 |
26 May 2022 | 38.78 | 39.17 | 38.73 | 39.03 | 39.03 | 50,100 |
25 May 2022 | 38.80 | 38.93 | 38.57 | 38.82 | 38.82 | 74,100 |
24 May 2022 | 38.88 | 39.07 | 38.65 | 38.93 | 38.93 | 84,600 |
23 May 2022 | 38.23 | 38.69 | 38.17 | 38.55 | 38.55 | 47,900 |
20 May 2022 | 37.98 | 38.03 | 37.43 | 37.61 | 37.61 | 73,300 |
19 May 2022 | 37.40 | 37.97 | 37.40 | 37.64 | 37.64 | 49,800 |
18 May 2022 | 37.86 | 38.01 | 37.38 | 37.46 | 37.46 | 70,500 |
17 May 2022 | 37.92 | 38.40 | 37.74 | 38.31 | 38.31 | 339,400 |
16 May 2022 | 37.32 | 37.49 | 37.17 | 37.45 | 37.45 | 87,900 |
13 May 2022 | 36.35 | 36.70 | 36.20 | 36.63 | 36.63 | 78,600 |
12 May 2022 | 36.24 | 36.24 | 35.70 | 35.83 | 35.83 | 102,000 |
11 May 2022 | 36.87 | 37.17 | 36.35 | 36.42 | 36.42 | 587,800 |
10 May 2022 | 36.93 | 37.45 | 36.83 | 37.30 | 37.30 | 162,000 |
09 May 2022 | 37.29 | 37.29 | 36.85 | 37.03 | 37.03 | 419,000 |
06 May 2022 | 38.01 | 38.01 | 37.42 | 37.52 | 37.52 | 271,100 |
05 May 2022 | 37.85 | 38.11 | 37.60 | 37.71 | 37.71 | 353,700 |
04 May 2022 | 38.56 | 39.53 | 38.26 | 39.18 | 39.18 | 407,100 |
03 May 2022 | 38.65 | 38.87 | 38.32 | 38.48 | 38.48 | 98,800 |
02 May 2022 | 37.00 | 37.49 | 36.87 | 37.21 | 37.21 | 647,600 |
29 Apr 2022 | 37.00 | 37.28 | 36.91 | 37.09 | 37.09 | 311,800 |
28 Apr 2022 | 36.55 | 36.67 | 36.35 | 36.55 | 36.55 | 743,800 |
27 Apr 2022 | 36.05 | 36.52 | 35.97 | 36.20 | 36.20 | 131,400 |
26 Apr 2022 | 37.08 | 37.15 | 36.45 | 36.50 | 36.50 | 138,700 |
25 Apr 2022 | 37.44 | 37.54 | 37.21 | 37.52 | 37.52 | 88,100 |
22 Apr 2022 | 38.34 | 38.48 | 38.16 | 38.22 | 38.22 | 53,600 |
21 Apr 2022 | 38.48 | 38.89 | 38.41 | 38.45 | 38.45 | 114,800 |
21 Apr 2022 | 0.8 Dividend | |||||
20 Apr 2022 | 39.65 | 39.80 | 39.57 | 39.78 | 38.98 | 82,100 |
19 Apr 2022 | 39.45 | 39.72 | 39.42 | 39.49 | 38.70 | 79,500 |
18 Apr 2022 | 40.50 | 40.50 | 39.56 | 39.64 | 38.84 | 77,700 |
14 Apr 2022 | 39.89 | 39.97 | 39.82 | 39.96 | 39.16 | 95,600 |
13 Apr 2022 | 40.16 | 40.19 | 39.57 | 39.80 | 39.00 | 101,800 |
12 Apr 2022 | 39.90 | 40.25 | 39.78 | 39.96 | 39.16 | 95,800 |
11 Apr 2022 | 39.54 | 39.87 | 39.34 | 39.73 | 38.93 | 61,600 |
08 Apr 2022 | 38.73 | 38.77 | 38.52 | 38.72 | 37.94 | 74,200 |
07 Apr 2022 | 38.01 | 38.52 | 37.89 | 38.51 | 37.74 | 66,200 |
06 Apr 2022 | 38.52 | 38.68 | 38.32 | 38.46 | 37.69 | 115,600 |
05 Apr 2022 | 38.96 | 39.08 | 38.63 | 38.85 | 38.07 | 229,600 |
04 Apr 2022 | 38.42 | 38.47 | 38.07 | 38.17 | 37.40 | 112,300 |
01 Apr 2022 | 37.31 | 37.50 | 37.18 | 37.47 | 36.72 | 76,300 |
31 Mar 2022 | 37.94 | 38.05 | 37.63 | 37.67 | 36.91 | 127,700 |
30 Mar 2022 | 37.72 | 38.51 | 37.67 | 38.32 | 37.55 | 67,400 |
29 Mar 2022 | 36.94 | 37.88 | 36.78 | 37.47 | 36.72 | 198,600 |
28 Mar 2022 | 38.29 | 38.64 | 38.06 | 38.37 | 37.60 | 94,000 |
25 Mar 2022 | 39.71 | 39.95 | 39.70 | 39.90 | 39.10 | 89,800 |
24 Mar 2022 | 39.30 | 39.57 | 39.07 | 39.57 | 38.77 | 301,700 |
23 Mar 2022 | 38.97 | 39.02 | 38.68 | 38.80 | 38.02 | 461,700 |
22 Mar 2022 | 38.89 | 39.14 | 38.65 | 39.07 | 38.28 | 80,400 |
21 Mar 2022 | 38.07 | 38.73 | 38.07 | 38.54 | 37.76 | 120,700 |
18 Mar 2022 | 38.01 | 38.24 | 37.76 | 38.22 | 37.45 | 240,200 |
17 Mar 2022 | 37.51 | 38.17 | 37.48 | 38.03 | 37.27 | 226,000 |
16 Mar 2022 | 37.25 | 37.25 | 36.48 | 37.23 | 36.48 | 262,100 |
15 Mar 2022 | 37.61 | 38.29 | 37.44 | 38.15 | 37.38 | 120,000 |
14 Mar 2022 | 38.56 | 38.61 | 37.13 | 37.15 | 36.40 | 262,500 |
11 Mar 2022 | 38.39 | 38.78 | 38.00 | 38.10 | 37.33 | 1,128,700 |
10 Mar 2022 | 38.28 | 38.62 | 37.89 | 38.21 | 37.44 | 875,300 |
09 Mar 2022 | 37.45 | 38.69 | 37.19 | 38.22 | 37.45 | 314,400 |
08 Mar 2022 | 39.05 | 40.65 | 39.00 | 39.85 | 39.05 | 901,800 |
07 Mar 2022 | 39.42 | 39.56 | 38.25 | 38.64 | 37.86 | 492,700 |
04 Mar 2022 | 36.89 | 36.92 | 36.32 | 36.53 | 35.80 | 891,900 |
03 Mar 2022 | 38.43 | 38.46 | 37.01 | 37.25 | 36.50 | 685,200 |
02 Mar 2022 | 39.00 | 39.55 | 38.74 | 38.82 | 38.04 | 760,400 |
01 Mar 2022 | 40.22 | 40.56 | 39.56 | 39.57 | 38.77 | 460,700 |
28 Feb 2022 | 39.07 | 39.66 | 38.44 | 38.81 | 38.03 | 424,800 |
25 Feb 2022 | 35.30 | 35.74 | 35.23 | 35.70 | 34.98 | 355,600 |
24 Feb 2022 | 34.10 | 34.99 | 33.53 | 34.83 | 34.13 | 643,200 |
23 Feb 2022 | 32.90 | 33.08 | 32.67 | 32.69 | 32.03 | 71,500 |
22 Feb 2022 | 32.45 | 32.76 | 32.29 | 32.47 | 31.82 | 239,900 |
18 Feb 2022 | 32.70 | 32.85 | 32.59 | 32.74 | 32.08 | 65,100 |
17 Feb 2022 | 32.58 | 32.74 | 32.56 | 32.66 | 32.00 | 124,700 |
16 Feb 2022 | 32.68 | 32.86 | 32.56 | 32.86 | 32.20 | 239,000 |
15 Feb 2022 | 32.75 | 32.97 | 32.67 | 32.96 | 32.30 | 125,800 |
14 Feb 2022 | 33.09 | 33.13 | 32.67 | 32.81 | 32.15 | 101,300 |
11 Feb 2022 | 32.75 | 33.20 | 32.69 | 32.95 | 32.29 | 128,200 |
10 Feb 2022 | 32.47 | 33.38 | 32.45 | 32.55 | 31.90 | 95,500 |
09 Feb 2022 | 32.66 | 32.67 | 32.34 | 32.37 | 31.72 | 138,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |