Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 35.42 | 36.15 | 35.20 | 36.15 | 36.15 | 5,858 |
23 Jun 2022 | 35.44 | 35.44 | 34.70 | 34.92 | 34.92 | 7,746 |
22 Jun 2022 | - | - | - | - | - | - |
21 Jun 2022 | 35.20 | 35.39 | 34.99 | 35.35 | 35.35 | 6,001 |
20 Jun 2022 | 35.47 | 35.47 | 34.65 | 34.99 | 34.99 | 5,344 |
17 Jun 2022 | 34.81 | 35.33 | 34.54 | 35.28 | 35.28 | 4,806 |
16 Jun 2022 | 35.54 | 35.54 | 34.31 | 34.58 | 34.58 | 5,568 |
15 Jun 2022 | 34.99 | 35.60 | 34.78 | 35.58 | 35.58 | 7,541 |
14 Jun 2022 | 34.97 | 35.03 | 33.71 | 34.67 | 34.67 | 7,195 |
13 Jun 2022 | 34.44 | 34.76 | 33.60 | 34.40 | 34.40 | 22,008 |
10 Jun 2022 | 35.59 | 35.75 | 34.70 | 35.15 | 35.15 | 18,586 |
09 Jun 2022 | 36.84 | 36.84 | 35.76 | 35.78 | 35.78 | 23,697 |
08 Jun 2022 | 38.58 | 38.58 | 36.65 | 36.99 | 36.99 | 7,277 |
07 Jun 2022 | 38.20 | 38.34 | 37.88 | 38.26 | 38.26 | 1,868 |
06 Jun 2022 | 38.38 | 38.69 | 38.18 | 38.67 | 38.67 | 4,073 |
03 Jun 2022 | 38.05 | 38.22 | 37.90 | 37.90 | 37.90 | 1,637 |
02 Jun 2022 | 37.41 | 37.90 | 37.08 | 37.82 | 37.82 | 14,668 |
01 Jun 2022 | 38.54 | 38.62 | 37.33 | 37.71 | 37.71 | 8,026 |
31 May 2022 | 38.78 | 39.01 | 38.20 | 38.62 | 38.62 | 4,132 |
30 May 2022 | 38.49 | 39.16 | 38.24 | 38.94 | 38.94 | 10,438 |
27 May 2022 | 37.67 | 38.29 | 37.67 | 38.29 | 38.29 | 5,268 |
26 May 2022 | 37.55 | 38.09 | 37.38 | 38.09 | 38.09 | 778 |
25 May 2022 | 37.42 | 37.74 | 37.22 | 37.74 | 37.74 | 7,100 |
24 May 2022 | 37.94 | 37.94 | 36.98 | 37.33 | 37.33 | 8,772 |
23 May 2022 | 38.28 | 38.28 | 37.60 | 38.22 | 38.22 | 7,870 |
20 May 2022 | 37.80 | 38.08 | 37.35 | 37.45 | 37.45 | 6,528 |
19 May 2022 | 38.35 | 38.35 | 37.25 | 37.60 | 37.60 | 6,579 |
18 May 2022 | 39.60 | 39.67 | 38.31 | 38.31 | 38.31 | 5,340 |
17 May 2022 | 38.92 | 39.80 | 38.75 | 39.69 | 39.69 | 5,132 |
16 May 2022 | 39.03 | 39.03 | 38.00 | 38.72 | 38.72 | 14,430 |
13 May 2022 | 38.70 | 38.87 | 38.01 | 38.87 | 38.87 | 7,964 |
12 May 2022 | 37.00 | 38.12 | 36.83 | 37.75 | 37.75 | 7,384 |
11 May 2022 | 37.60 | 37.92 | 36.85 | 37.69 | 37.69 | 4,957 |
10 May 2022 | 36.78 | 38.00 | 36.62 | 37.63 | 37.63 | 6,227 |
09 May 2022 | 37.15 | 37.29 | 35.97 | 36.50 | 36.50 | 15,821 |
09 May 2022 | 1.8 Dividend | |||||
06 May 2022 | 40.06 | 40.30 | 38.60 | 39.31 | 37.51 | 16,057 |
05 May 2022 | 41.79 | 41.99 | 39.87 | 39.99 | 38.15 | 6,499 |
04 May 2022 | 40.69 | 41.69 | 40.31 | 41.44 | 39.55 | 14,326 |
03 May 2022 | 41.90 | 42.44 | 39.67 | 40.37 | 38.52 | 17,996 |
02 May 2022 | 40.50 | 40.80 | 39.80 | 40.48 | 38.63 | 19,475 |
29 Apr 2022 | 41.50 | 41.58 | 40.70 | 40.70 | 38.84 | 4,373 |
28 Apr 2022 | 40.81 | 41.28 | 40.72 | 41.13 | 39.25 | 7,134 |
27 Apr 2022 | 40.54 | 40.83 | 40.00 | 40.69 | 38.83 | 9,971 |
26 Apr 2022 | 41.94 | 42.04 | 40.20 | 40.20 | 38.36 | 17,212 |
25 Apr 2022 | 41.40 | 41.90 | 40.91 | 41.90 | 39.98 | 9,990 |
22 Apr 2022 | 42.01 | 42.08 | 41.60 | 41.97 | 40.05 | 3,315 |
21 Apr 2022 | 41.99 | 42.90 | 41.99 | 42.40 | 40.46 | 9,940 |
20 Apr 2022 | 41.94 | 41.99 | 41.22 | 41.90 | 39.98 | 7,379 |
19 Apr 2022 | 41.29 | 41.71 | 40.56 | 41.71 | 39.80 | 18,537 |
14 Apr 2022 | 40.90 | 41.24 | 40.22 | 41.10 | 39.22 | 10,378 |
13 Apr 2022 | 40.40 | 40.69 | 40.00 | 40.69 | 38.83 | 4,530 |
12 Apr 2022 | 39.81 | 40.78 | 39.50 | 40.19 | 38.35 | 7,991 |
11 Apr 2022 | 40.38 | 40.60 | 39.97 | 40.38 | 38.54 | 34,162 |
08 Apr 2022 | 40.72 | 40.96 | 40.37 | 40.69 | 38.83 | 9,193 |
07 Apr 2022 | 39.58 | 40.76 | 39.26 | 40.65 | 38.78 | 9,524 |
06 Apr 2022 | 41.19 | 41.33 | 39.22 | 39.74 | 37.92 | 28,082 |
05 Apr 2022 | 42.46 | 42.53 | 41.13 | 41.41 | 39.51 | 12,342 |
04 Apr 2022 | 43.10 | 43.10 | 41.78 | 42.58 | 40.63 | 9,199 |
01 Apr 2022 | 43.62 | 43.62 | 42.47 | 42.74 | 40.78 | 9,879 |
31 Mar 2022 | 44.58 | 44.58 | 43.50 | 43.50 | 41.51 | 8,079 |
30 Mar 2022 | 46.04 | 46.04 | 44.13 | 44.54 | 42.50 | 8,610 |
29 Mar 2022 | 45.83 | 46.33 | 45.13 | 46.02 | 43.91 | 9,060 |
28 Mar 2022 | 44.47 | 46.03 | 44.44 | 45.72 | 43.63 | 15,309 |
25 Mar 2022 | 44.85 | 44.85 | 43.97 | 44.53 | 42.50 | 4,806 |
24 Mar 2022 | 44.97 | 45.49 | 44.60 | 45.01 | 42.95 | 1,799 |
23 Mar 2022 | 46.38 | 46.38 | 44.88 | 44.88 | 42.82 | 5,875 |
22 Mar 2022 | 45.74 | 46.24 | 45.74 | 46.24 | 44.13 | 3,420 |
21 Mar 2022 | 46.23 | 46.35 | 45.53 | 46.04 | 43.94 | 6,399 |
18 Mar 2022 | 46.47 | 46.65 | 45.63 | 46.50 | 44.37 | 7,455 |
17 Mar 2022 | 46.90 | 47.28 | 45.76 | 46.66 | 44.52 | 5,796 |
16 Mar 2022 | 45.58 | 46.83 | 45.42 | 46.57 | 44.44 | 11,962 |
15 Mar 2022 | 43.97 | 44.83 | 43.00 | 44.83 | 42.78 | 8,471 |
14 Mar 2022 | 43.78 | 45.00 | 43.69 | 44.46 | 42.42 | 14,563 |
11 Mar 2022 | 42.68 | 44.00 | 41.75 | 42.90 | 40.94 | 12,463 |
10 Mar 2022 | 44.70 | 44.88 | 42.20 | 42.69 | 40.73 | 15,428 |
09 Mar 2022 | 42.04 | 45.43 | 41.56 | 45.04 | 42.98 | 45,023 |
08 Mar 2022 | 38.56 | 41.75 | 38.37 | 40.34 | 38.49 | 14,337 |
07 Mar 2022 | 39.90 | 40.44 | 38.49 | 38.97 | 37.19 | 39,333 |
04 Mar 2022 | 42.80 | 43.03 | 40.71 | 40.71 | 38.84 | 20,773 |
03 Mar 2022 | 44.01 | 44.50 | 43.51 | 43.51 | 41.51 | 2,440 |
02 Mar 2022 | 43.45 | 44.32 | 42.99 | 44.06 | 42.05 | 12,929 |
01 Mar 2022 | 44.76 | 45.06 | 42.83 | 42.83 | 40.86 | 5,825 |
28 Feb 2022 | 43.94 | 45.31 | 43.94 | 44.68 | 42.63 | 8,642 |
25 Feb 2022 | 44.65 | 46.03 | 44.12 | 46.03 | 43.92 | 14,922 |
24 Feb 2022 | 43.06 | 44.53 | 42.49 | 44.44 | 42.41 | 58,699 |
23 Feb 2022 | 46.56 | 47.49 | 45.46 | 45.46 | 43.37 | 8,773 |
22 Feb 2022 | 46.49 | 47.28 | 45.19 | 46.55 | 44.42 | 27,225 |
21 Feb 2022 | 49.31 | 49.69 | 44.91 | 45.83 | 43.73 | 50,507 |
18 Feb 2022 | 49.76 | 50.06 | 48.67 | 49.06 | 46.81 | 17,853 |
17 Feb 2022 | 50.78 | 51.07 | 49.51 | 49.65 | 47.37 | 15,187 |
16 Feb 2022 | 52.39 | 52.62 | 50.70 | 51.22 | 48.87 | 6,595 |
15 Feb 2022 | 51.04 | 52.39 | 50.99 | 52.39 | 49.99 | 6,746 |
14 Feb 2022 | 51.66 | 51.66 | 50.39 | 50.63 | 48.31 | 34,513 |
11 Feb 2022 | 52.50 | 53.00 | 51.80 | 51.80 | 49.43 | 3,739 |
10 Feb 2022 | 53.76 | 53.76 | 52.88 | 52.88 | 50.46 | 1,709 |
09 Feb 2022 | 52.65 | 53.99 | 52.65 | 53.95 | 51.48 | 9,801 |
08 Feb 2022 | 52.48 | 52.71 | 52.23 | 52.62 | 50.21 | 1,761 |
07 Feb 2022 | 52.51 | 52.82 | 52.06 | 52.40 | 50.00 | 6,546 |
04 Feb 2022 | 53.94 | 53.94 | 52.05 | 52.88 | 50.46 | 8,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |