Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 38.13 | 38.89 | 38.00 | 38.82 | 38.82 | 192,100 |
30 Jun 2022 | 38.01 | 38.71 | 37.59 | 38.38 | 38.38 | 231,600 |
29 Jun 2022 | 38.58 | 38.58 | 38.05 | 38.27 | 38.27 | 260,600 |
28 Jun 2022 | 37.98 | 38.61 | 37.95 | 38.44 | 38.44 | 243,500 |
27 Jun 2022 | 37.99 | 38.18 | 37.60 | 37.91 | 37.91 | 201,800 |
24 Jun 2022 | 36.76 | 37.98 | 36.56 | 37.61 | 37.61 | 371,200 |
23 Jun 2022 | 36.44 | 36.82 | 36.20 | 36.63 | 36.63 | 327,900 |
22 Jun 2022 | 35.81 | 36.55 | 35.60 | 36.39 | 36.39 | 237,300 |
21 Jun 2022 | 35.75 | 36.03 | 35.22 | 35.83 | 35.83 | 177,900 |
17 Jun 2022 | 35.43 | 35.86 | 35.06 | 35.46 | 35.46 | 439,700 |
16 Jun 2022 | 34.76 | 35.21 | 34.22 | 34.97 | 34.97 | 367,000 |
15 Jun 2022 | 35.60 | 35.74 | 35.00 | 35.16 | 35.16 | 191,100 |
14 Jun 2022 | 35.41 | 36.00 | 34.91 | 35.21 | 35.21 | 168,100 |
14 Jun 2022 | 0.32 Dividend | |||||
13 Jun 2022 | 35.68 | 36.68 | 35.34 | 35.92 | 35.60 | 224,900 |
10 Jun 2022 | 36.11 | 36.47 | 35.76 | 36.26 | 35.94 | 185,100 |
09 Jun 2022 | 37.19 | 37.47 | 36.28 | 36.38 | 36.06 | 223,700 |
08 Jun 2022 | 37.41 | 37.74 | 37.20 | 37.42 | 37.09 | 220,500 |
07 Jun 2022 | 37.66 | 38.03 | 37.54 | 37.73 | 37.39 | 280,100 |
06 Jun 2022 | 38.07 | 38.40 | 37.68 | 37.84 | 37.50 | 327,600 |
03 Jun 2022 | 38.89 | 38.93 | 37.61 | 37.76 | 37.42 | 218,700 |
02 Jun 2022 | 39.63 | 39.63 | 38.62 | 38.94 | 38.59 | 442,600 |
01 Jun 2022 | 40.28 | 40.30 | 39.19 | 39.52 | 39.17 | 226,800 |
31 May 2022 | 40.61 | 41.03 | 40.31 | 40.46 | 40.10 | 226,300 |
27 May 2022 | 41.87 | 42.24 | 40.97 | 41.09 | 40.72 | 250,700 |
26 May 2022 | 41.00 | 42.15 | 40.89 | 41.88 | 41.51 | 310,800 |
25 May 2022 | 39.50 | 40.10 | 39.37 | 39.51 | 39.16 | 194,200 |
24 May 2022 | 39.34 | 39.77 | 38.64 | 39.65 | 39.30 | 168,600 |
23 May 2022 | 39.45 | 39.64 | 38.78 | 39.35 | 39.00 | 211,700 |
20 May 2022 | 39.09 | 39.29 | 38.54 | 39.24 | 38.89 | 217,000 |
19 May 2022 | 39.10 | 39.49 | 38.82 | 39.00 | 38.65 | 322,000 |
18 May 2022 | 38.94 | 39.68 | 38.82 | 39.48 | 39.13 | 380,400 |
17 May 2022 | 38.28 | 38.95 | 38.22 | 38.91 | 38.56 | 159,300 |
16 May 2022 | 37.66 | 38.26 | 37.56 | 37.98 | 37.64 | 122,300 |
13 May 2022 | 37.87 | 38.01 | 37.34 | 37.85 | 37.51 | 179,900 |
12 May 2022 | 37.46 | 37.73 | 36.96 | 37.70 | 37.36 | 199,900 |
11 May 2022 | 37.96 | 38.45 | 37.35 | 37.50 | 37.17 | 187,900 |
10 May 2022 | 37.83 | 38.39 | 37.05 | 37.65 | 37.31 | 239,200 |
09 May 2022 | 37.03 | 38.16 | 36.80 | 37.59 | 37.26 | 290,800 |
06 May 2022 | 38.55 | 39.09 | 37.33 | 37.49 | 37.16 | 398,900 |
05 May 2022 | 40.79 | 40.92 | 39.50 | 39.80 | 39.45 | 200,300 |
04 May 2022 | 40.25 | 41.38 | 40.01 | 41.28 | 40.91 | 136,600 |
03 May 2022 | 39.54 | 40.39 | 39.53 | 40.01 | 39.65 | 140,500 |
02 May 2022 | 39.82 | 40.24 | 39.29 | 39.81 | 39.46 | 244,700 |
29 Apr 2022 | 40.55 | 40.65 | 39.68 | 39.85 | 39.49 | 144,400 |
28 Apr 2022 | 40.65 | 40.77 | 39.81 | 40.70 | 40.34 | 112,000 |
27 Apr 2022 | 40.56 | 40.89 | 40.19 | 40.31 | 39.95 | 201,500 |
26 Apr 2022 | 40.42 | 40.89 | 40.31 | 40.53 | 40.17 | 226,000 |
25 Apr 2022 | 40.66 | 40.97 | 39.76 | 40.80 | 40.44 | 257,000 |
22 Apr 2022 | 41.00 | 41.20 | 40.82 | 40.91 | 40.55 | 227,900 |
21 Apr 2022 | 41.50 | 41.56 | 41.00 | 41.25 | 40.88 | 120,300 |
20 Apr 2022 | 41.12 | 41.47 | 40.85 | 41.27 | 40.90 | 142,700 |
19 Apr 2022 | 40.76 | 40.94 | 40.41 | 40.78 | 40.42 | 189,200 |
18 Apr 2022 | 40.51 | 40.80 | 40.25 | 40.62 | 40.26 | 115,100 |
14 Apr 2022 | 40.80 | 41.19 | 40.36 | 40.60 | 40.24 | 140,500 |
13 Apr 2022 | 40.53 | 40.89 | 40.16 | 40.79 | 40.43 | 119,600 |
12 Apr 2022 | 40.62 | 41.16 | 40.32 | 40.56 | 40.20 | 197,000 |
11 Apr 2022 | 40.89 | 41.45 | 40.41 | 40.46 | 40.10 | 177,300 |
08 Apr 2022 | 40.71 | 40.96 | 40.37 | 40.45 | 40.09 | 209,700 |
07 Apr 2022 | 40.79 | 40.87 | 40.30 | 40.54 | 40.18 | 223,700 |
06 Apr 2022 | 40.65 | 41.32 | 40.58 | 40.71 | 40.35 | 177,900 |
05 Apr 2022 | 41.27 | 41.87 | 40.60 | 40.74 | 40.38 | 213,300 |
04 Apr 2022 | 42.25 | 42.33 | 41.11 | 41.41 | 41.04 | 207,200 |
01 Apr 2022 | 41.92 | 42.62 | 41.81 | 42.49 | 42.11 | 177,000 |
31 Mar 2022 | 41.66 | 41.97 | 41.52 | 41.83 | 41.46 | 301,400 |
30 Mar 2022 | 41.88 | 42.10 | 41.40 | 41.74 | 41.37 | 221,200 |
29 Mar 2022 | 42.11 | 42.33 | 41.47 | 41.68 | 41.31 | 286,700 |
28 Mar 2022 | 41.67 | 41.79 | 41.08 | 41.64 | 41.27 | 229,700 |
25 Mar 2022 | 40.90 | 41.67 | 40.90 | 41.66 | 41.29 | 171,600 |
24 Mar 2022 | 40.61 | 40.93 | 40.28 | 40.90 | 40.54 | 200,100 |
23 Mar 2022 | 41.24 | 41.24 | 40.55 | 40.61 | 40.25 | 195,600 |
22 Mar 2022 | 41.64 | 41.84 | 41.05 | 41.32 | 40.95 | 245,600 |
21 Mar 2022 | 41.03 | 41.64 | 41.03 | 41.32 | 40.95 | 160,800 |
18 Mar 2022 | 41.25 | 41.29 | 40.47 | 40.98 | 40.61 | 378,600 |
17 Mar 2022 | 40.40 | 41.71 | 40.38 | 41.43 | 41.06 | 174,900 |
16 Mar 2022 | 40.96 | 41.05 | 39.86 | 40.66 | 40.30 | 192,700 |
16 Mar 2022 | 0.32 Dividend | |||||
15 Mar 2022 | 41.59 | 41.83 | 40.79 | 41.04 | 40.36 | 148,000 |
14 Mar 2022 | 41.17 | 41.39 | 41.00 | 41.30 | 40.61 | 122,000 |
11 Mar 2022 | 41.32 | 41.81 | 40.79 | 40.84 | 40.16 | 135,800 |
10 Mar 2022 | 40.97 | 41.38 | 40.87 | 41.12 | 40.44 | 133,100 |
09 Mar 2022 | 41.45 | 41.86 | 41.21 | 41.39 | 40.70 | 213,400 |
08 Mar 2022 | 41.46 | 42.00 | 40.72 | 40.74 | 40.06 | 295,500 |
07 Mar 2022 | 41.24 | 41.66 | 40.49 | 41.22 | 40.53 | 200,000 |
04 Mar 2022 | 40.80 | 41.22 | 40.45 | 41.18 | 40.49 | 208,200 |
03 Mar 2022 | 41.49 | 41.76 | 41.08 | 41.51 | 40.82 | 204,100 |
02 Mar 2022 | 40.70 | 41.85 | 40.50 | 41.39 | 40.70 | 231,300 |
01 Mar 2022 | 41.13 | 41.39 | 40.03 | 40.67 | 39.99 | 282,100 |
28 Feb 2022 | 40.81 | 41.98 | 40.81 | 41.59 | 40.90 | 319,400 |
25 Feb 2022 | 40.47 | 41.70 | 40.47 | 41.60 | 40.91 | 150,900 |
24 Feb 2022 | 40.18 | 40.54 | 39.55 | 40.32 | 39.65 | 238,800 |
23 Feb 2022 | 41.19 | 41.53 | 40.65 | 40.87 | 40.19 | 147,000 |
22 Feb 2022 | 40.80 | 41.38 | 40.61 | 41.08 | 40.40 | 165,100 |
18 Feb 2022 | 40.37 | 41.17 | 40.37 | 40.82 | 40.14 | 278,400 |
17 Feb 2022 | 40.40 | 40.57 | 40.03 | 40.45 | 39.78 | 132,900 |
16 Feb 2022 | 40.41 | 41.15 | 40.41 | 40.78 | 40.10 | 104,500 |
15 Feb 2022 | 40.27 | 40.97 | 40.27 | 40.60 | 39.92 | 134,600 |
14 Feb 2022 | 40.64 | 40.90 | 39.94 | 40.08 | 39.41 | 244,500 |
11 Feb 2022 | 41.11 | 41.29 | 40.34 | 40.50 | 39.83 | 194,500 |
10 Feb 2022 | 40.84 | 41.54 | 40.66 | 41.11 | 40.43 | 223,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |