Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 32.33 | 34.00 | 32.33 | 32.70 | 32.70 | 379,684 |
18 Aug 2022 | 32.50 | 33.50 | 32.23 | 32.75 | 32.75 | 114,657 |
17 Aug 2022 | 33.50 | 34.00 | 32.20 | 32.50 | 32.50 | 277,301 |
16 Aug 2022 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 338,328 |
15 Aug 2022 | 33.50 | 34.00 | 33.02 | 33.50 | 33.50 | 194,524 |
12 Aug 2022 | 33.75 | 34.00 | 32.10 | 33.50 | 33.50 | 436,836 |
11 Aug 2022 | 33.25 | 34.50 | 33.03 | 33.75 | 33.75 | 522,212 |
10 Aug 2022 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | 83,741 |
09 Aug 2022 | 33.50 | 33.51 | 32.60 | 33.25 | 33.25 | 193,332 |
08 Aug 2022 | 33.50 | 34.00 | 33.02 | 33.50 | 33.50 | 189,005 |
05 Aug 2022 | 33.75 | 34.00 | 33.13 | 33.50 | 33.50 | 696,069 |
04 Aug 2022 | 33.25 | 34.00 | 33.00 | 33.50 | 33.50 | 1,138,360 |
03 Aug 2022 | 32.50 | 33.50 | 32.50 | 33.00 | 33.00 | 320,270 |
02 Aug 2022 | 33.50 | 33.40 | 31.60 | 32.40 | 32.40 | 616,698 |
01 Aug 2022 | 33.75 | 34.00 | 33.10 | 33.50 | 33.50 | 413,054 |
29 Jul 2022 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 1,168,528 |
28 Jul 2022 | 34.50 | 35.00 | 33.53 | 34.00 | 34.00 | 303,144 |
27 Jul 2022 | 34.50 | 35.00 | 34.02 | 34.50 | 34.50 | 128,815 |
26 Jul 2022 | 34.50 | 35.00 | 34.22 | 34.50 | 34.50 | 89,505 |
25 Jul 2022 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 60,054 |
22 Jul 2022 | 34.50 | 35.00 | 34.13 | 34.50 | 34.50 | 44,144 |
21 Jul 2022 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 197,848 |
20 Jul 2022 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | 235,859 |
19 Jul 2022 | 34.00 | 35.00 | 34.00 | 34.75 | 34.75 | 187,221 |
18 Jul 2022 | 34.75 | 35.00 | 34.00 | 34.50 | 34.50 | 120,706 |
15 Jul 2022 | 34.00 | 35.00 | 33.67 | 34.75 | 34.75 | 222,060 |
14 Jul 2022 | 33.75 | 35.00 | 33.50 | 34.00 | 34.00 | 182,091 |
13 Jul 2022 | 33.25 | 34.00 | 32.50 | 33.75 | 33.75 | 136,816 |
12 Jul 2022 | 31.00 | 33.73 | 30.54 | 33.25 | 33.25 | 477,129 |
11 Jul 2022 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 581,973 |
08 Jul 2022 | 32.00 | 32.50 | 31.61 | 32.00 | 32.00 | 192,096 |
07 Jul 2022 | 32.25 | 33.40 | 31.50 | 32.00 | 32.00 | 220,781 |
06 Jul 2022 | 33.00 | 33.00 | 31.30 | 32.50 | 32.50 | 498,176 |
05 Jul 2022 | 34.25 | 34.20 | 32.50 | 33.00 | 33.00 | 467,101 |
04 Jul 2022 | 34.50 | 34.95 | 34.00 | 34.25 | 34.25 | 500,024 |
01 Jul 2022 | 34.75 | 35.00 | 33.65 | 34.50 | 34.50 | 170,940 |
30 Jun 2022 | 35.25 | 35.00 | 34.50 | 35.00 | 35.00 | 218,040 |
30 Jun 2022 | 0.7 Dividend | |||||
29 Jun 2022 | 35.00 | 35.44 | 34.65 | 35.00 | 34.30 | 266,781 |
28 Jun 2022 | 35.50 | 35.50 | 34.50 | 35.00 | 34.30 | 413,304 |
27 Jun 2022 | 35.50 | 35.80 | 35.00 | 35.00 | 34.30 | 517,878 |
24 Jun 2022 | 35.50 | 35.80 | 35.35 | 35.50 | 34.79 | 533,896 |
23 Jun 2022 | 35.25 | 36.00 | 35.00 | 35.50 | 34.79 | 175,377 |
22 Jun 2022 | 35.25 | 35.50 | 35.13 | 35.25 | 34.55 | 64,990 |
21 Jun 2022 | 35.25 | 36.00 | 35.05 | 35.25 | 34.55 | 689,889 |
20 Jun 2022 | 35.25 | 35.25 | 35.00 | 35.25 | 34.55 | 203,455 |
17 Jun 2022 | 35.25 | 35.50 | 35.00 | 35.20 | 34.50 | 341,774 |
16 Jun 2022 | 36.00 | 36.38 | 34.87 | 35.50 | 34.79 | 779,695 |
15 Jun 2022 | 35.50 | 36.48 | 35.25 | 36.00 | 35.28 | 630,731 |
14 Jun 2022 | 35.25 | 35.98 | 35.05 | 35.50 | 34.79 | 704,180 |
13 Jun 2022 | 35.50 | 36.00 | 34.63 | 35.25 | 34.55 | 581,837 |
10 Jun 2022 | 35.75 | 36.00 | 35.50 | 35.75 | 35.03 | 497,567 |
09 Jun 2022 | 36.00 | 36.25 | 35.50 | 35.75 | 35.03 | 848,834 |
08 Jun 2022 | 35.75 | 36.25 | 35.50 | 36.00 | 35.28 | 725,416 |
07 Jun 2022 | 35.85 | 36.50 | 35.50 | 35.75 | 35.03 | 469,384 |
06 Jun 2022 | 36.00 | 36.50 | 35.50 | 36.20 | 35.48 | 927,155 |
01 Jun 2022 | 36.00 | 36.50 | 35.00 | 36.50 | 35.77 | 263,080 |
31 May 2022 | 36.00 | 36.00 | 35.90 | 36.00 | 35.28 | 362,782 |
30 May 2022 | 36.00 | 36.50 | 35.70 | 36.00 | 35.28 | 1,281,702 |
27 May 2022 | 36.25 | 37.25 | 35.65 | 36.40 | 35.67 | 798,233 |
26 May 2022 | 35.25 | 36.70 | 35.10 | 36.25 | 35.53 | 3,015,668 |
25 May 2022 | 35.50 | 35.80 | 35.00 | 35.25 | 34.55 | 924,712 |
24 May 2022 | 35.50 | 36.00 | 35.50 | 35.50 | 34.79 | 744,644 |
23 May 2022 | 36.25 | 36.40 | 35.35 | 35.50 | 34.79 | 328,812 |
20 May 2022 | 36.25 | 36.50 | 36.00 | 36.25 | 35.53 | 710,988 |
19 May 2022 | 36.25 | 36.50 | 36.00 | 36.25 | 35.53 | 491,742 |
18 May 2022 | 36.25 | 36.50 | 36.15 | 36.25 | 35.53 | 1,291,364 |
17 May 2022 | 36.25 | 37.00 | 36.00 | 36.25 | 35.53 | 895,558 |
16 May 2022 | 36.50 | 36.90 | 36.02 | 36.25 | 35.53 | 878,972 |
13 May 2022 | 36.25 | 37.00 | 36.00 | 36.50 | 35.77 | 1,315,330 |
12 May 2022 | 37.00 | 37.00 | 36.00 | 36.25 | 35.53 | 569,092 |
11 May 2022 | 36.00 | 37.70 | 35.25 | 37.00 | 36.26 | 2,502,221 |
10 May 2022 | 38.75 | 40.00 | 38.00 | 38.50 | 37.73 | 868,528 |
09 May 2022 | 40.00 | 40.50 | 38.47 | 38.75 | 37.98 | 226,006 |
06 May 2022 | 40.75 | 41.50 | 39.50 | 40.00 | 39.20 | 130,077 |
05 May 2022 | 41.25 | 42.00 | 40.22 | 40.75 | 39.94 | 491,458 |
04 May 2022 | 42.00 | 42.50 | 40.58 | 41.25 | 40.42 | 363,544 |
03 May 2022 | 41.75 | 42.50 | 41.33 | 42.00 | 41.16 | 168,719 |
29 Apr 2022 | 41.00 | 42.00 | 40.82 | 41.50 | 40.67 | 131,071 |
28 Apr 2022 | 41.00 | 42.00 | 40.30 | 41.00 | 40.18 | 203,645 |
27 Apr 2022 | 41.75 | 42.50 | 40.00 | 41.00 | 40.18 | 335,689 |
26 Apr 2022 | 40.75 | 42.40 | 40.25 | 41.75 | 40.92 | 667,387 |
25 Apr 2022 | 41.50 | 41.80 | 40.50 | 40.75 | 39.94 | 369,365 |
22 Apr 2022 | 42.00 | 42.33 | 41.00 | 41.50 | 40.67 | 308,522 |
21 Apr 2022 | 42.50 | 43.00 | 41.50 | 42.00 | 41.16 | 627,741 |
20 Apr 2022 | 42.25 | 43.00 | 41.50 | 42.50 | 41.65 | 560,926 |
19 Apr 2022 | 41.50 | 42.00 | 41.44 | 41.50 | 40.67 | 1,129,652 |
14 Apr 2022 | 41.75 | 42.50 | 40.50 | 41.50 | 40.67 | 740,710 |
13 Apr 2022 | 41.75 | 42.50 | 41.54 | 41.75 | 40.92 | 376,110 |
12 Apr 2022 | 42.00 | 43.00 | 41.00 | 41.75 | 40.92 | 1,007,876 |
11 Apr 2022 | 41.00 | 43.16 | 41.00 | 42.00 | 41.16 | 885,371 |
08 Apr 2022 | 40.25 | 41.00 | 39.50 | 39.75 | 38.96 | 492,431 |
07 Apr 2022 | 40.25 | 41.50 | 39.50 | 40.50 | 39.69 | 496,716 |
06 Apr 2022 | 40.00 | 41.00 | 39.30 | 39.30 | 38.51 | 452,097 |
05 Apr 2022 | 40.25 | 40.50 | 39.76 | 40.00 | 39.20 | 106,801 |
04 Apr 2022 | 39.25 | 40.50 | 38.50 | 40.25 | 39.44 | 392,015 |
01 Apr 2022 | 39.00 | 39.50 | 38.00 | 39.00 | 38.22 | 717,704 |
31 Mar 2022 | 40.50 | 41.00 | 38.51 | 39.00 | 38.22 | 571,614 |
30 Mar 2022 | 41.25 | 42.00 | 40.00 | 40.50 | 39.69 | 426,852 |
29 Mar 2022 | 41.25 | 42.00 | 40.62 | 41.25 | 40.42 | 199,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |