Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 32.50 | 32.89 | 31.95 | 32.41 | 32.41 | 795,700 |
29 Jun 2022 | 33.38 | 33.67 | 32.89 | 33.01 | 33.01 | 607,400 |
28 Jun 2022 | 33.41 | 33.89 | 33.27 | 33.40 | 33.40 | 588,100 |
27 Jun 2022 | 34.00 | 34.05 | 33.16 | 33.23 | 33.23 | 720,400 |
24 Jun 2022 | 32.51 | 34.22 | 32.51 | 34.00 | 34.00 | 1,401,800 |
23 Jun 2022 | 31.18 | 32.24 | 31.18 | 32.15 | 32.15 | 856,900 |
22 Jun 2022 | 31.09 | 31.82 | 31.03 | 31.34 | 31.34 | 568,100 |
21 Jun 2022 | 31.80 | 32.00 | 31.42 | 31.58 | 31.58 | 640,300 |
17 Jun 2022 | 31.27 | 31.53 | 30.72 | 31.06 | 31.06 | 1,318,000 |
16 Jun 2022 | 31.72 | 31.77 | 31.19 | 31.26 | 31.26 | 779,700 |
15 Jun 2022 | 31.99 | 33.26 | 31.99 | 32.59 | 32.59 | 623,100 |
14 Jun 2022 | 31.74 | 32.51 | 31.74 | 31.90 | 31.90 | 599,200 |
13 Jun 2022 | 32.31 | 32.75 | 31.57 | 31.74 | 31.74 | 1,193,600 |
10 Jun 2022 | 34.41 | 34.75 | 33.14 | 33.14 | 33.14 | 504,900 |
09 Jun 2022 | 35.59 | 35.70 | 34.95 | 35.03 | 35.03 | 353,900 |
08 Jun 2022 | 36.13 | 36.40 | 35.62 | 35.62 | 35.62 | 330,700 |
07 Jun 2022 | 35.77 | 36.77 | 35.53 | 36.47 | 36.47 | 546,100 |
06 Jun 2022 | 35.38 | 36.26 | 35.25 | 36.01 | 36.01 | 524,900 |
03 Jun 2022 | 35.52 | 35.86 | 35.16 | 35.19 | 35.19 | 583,200 |
02 Jun 2022 | 35.02 | 36.41 | 34.98 | 36.12 | 36.12 | 441,800 |
01 Jun 2022 | 35.35 | 35.43 | 34.55 | 35.02 | 35.02 | 448,800 |
31 May 2022 | 35.44 | 35.65 | 34.78 | 35.26 | 35.26 | 508,700 |
27 May 2022 | 34.96 | 35.60 | 34.75 | 35.57 | 35.57 | 370,700 |
26 May 2022 | 34.75 | 35.52 | 34.40 | 34.65 | 34.65 | 712,900 |
25 May 2022 | 33.24 | 34.90 | 33.19 | 34.47 | 34.47 | 453,000 |
24 May 2022 | 33.42 | 33.76 | 32.75 | 33.57 | 33.57 | 684,900 |
23 May 2022 | 34.07 | 34.45 | 33.40 | 33.71 | 33.71 | 710,000 |
20 May 2022 | 33.40 | 34.02 | 32.98 | 33.74 | 33.74 | 846,900 |
19 May 2022 | 32.49 | 33.80 | 32.46 | 33.07 | 33.07 | 653,500 |
18 May 2022 | 33.56 | 33.57 | 32.76 | 32.91 | 32.91 | 451,100 |
17 May 2022 | 32.96 | 34.09 | 32.87 | 33.99 | 33.99 | 646,800 |
16 May 2022 | 32.18 | 32.76 | 31.65 | 32.33 | 32.33 | 387,300 |
13 May 2022 | 32.34 | 32.99 | 32.11 | 32.18 | 32.18 | 709,600 |
12 May 2022 | 31.70 | 32.34 | 31.50 | 31.92 | 31.92 | 701,000 |
11 May 2022 | 32.52 | 33.24 | 30.85 | 32.01 | 32.01 | 1,486,600 |
10 May 2022 | 33.20 | 33.60 | 32.38 | 33.05 | 33.05 | 857,600 |
09 May 2022 | 32.24 | 33.12 | 32.04 | 32.87 | 32.87 | 807,200 |
06 May 2022 | 33.56 | 33.69 | 32.30 | 32.80 | 32.80 | 949,300 |
06 May 2022 | 0.47 Dividend | |||||
05 May 2022 | 34.04 | 34.33 | 33.50 | 34.04 | 33.57 | 870,600 |
04 May 2022 | 34.15 | 34.65 | 33.21 | 34.60 | 34.12 | 678,400 |
03 May 2022 | 33.78 | 34.32 | 33.67 | 34.00 | 33.53 | 494,900 |
02 May 2022 | 32.81 | 33.87 | 32.71 | 33.79 | 33.32 | 716,300 |
29 Apr 2022 | 33.89 | 34.20 | 32.68 | 32.77 | 32.32 | 752,600 |
28 Apr 2022 | 34.15 | 34.33 | 32.28 | 34.15 | 33.68 | 865,700 |
27 Apr 2022 | 33.41 | 34.20 | 33.41 | 33.49 | 33.03 | 1,015,600 |
26 Apr 2022 | 34.55 | 35.18 | 33.43 | 33.47 | 33.01 | 912,000 |
25 Apr 2022 | 34.09 | 34.96 | 33.62 | 34.85 | 34.37 | 511,800 |
22 Apr 2022 | 35.11 | 35.36 | 34.37 | 34.41 | 33.93 | 910,800 |
21 Apr 2022 | 36.38 | 36.67 | 35.01 | 35.29 | 34.80 | 664,100 |
20 Apr 2022 | 36.22 | 36.46 | 35.64 | 35.94 | 35.44 | 672,500 |
19 Apr 2022 | 34.24 | 36.20 | 34.21 | 35.82 | 35.33 | 774,400 |
18 Apr 2022 | 33.05 | 34.47 | 33.02 | 34.16 | 33.69 | 860,100 |
14 Apr 2022 | 33.87 | 34.50 | 33.17 | 33.18 | 32.72 | 847,000 |
13 Apr 2022 | 33.17 | 34.07 | 33.05 | 33.77 | 33.30 | 985,700 |
12 Apr 2022 | 34.29 | 35.25 | 33.38 | 33.49 | 33.03 | 1,351,700 |
11 Apr 2022 | 33.90 | 34.56 | 33.70 | 34.08 | 33.61 | 869,800 |
08 Apr 2022 | 33.65 | 34.70 | 33.51 | 33.87 | 33.40 | 1,088,400 |
07 Apr 2022 | 33.69 | 34.04 | 32.51 | 33.67 | 33.21 | 1,055,100 |
06 Apr 2022 | 34.12 | 34.69 | 33.82 | 34.14 | 33.67 | 975,400 |
05 Apr 2022 | 35.46 | 35.63 | 34.56 | 34.71 | 34.23 | 1,580,100 |
04 Apr 2022 | 35.37 | 35.83 | 34.90 | 35.46 | 34.97 | 657,700 |
01 Apr 2022 | 34.69 | 35.38 | 34.58 | 35.24 | 34.75 | 715,000 |
31 Mar 2022 | 35.81 | 36.21 | 34.48 | 34.50 | 34.02 | 1,039,800 |
30 Mar 2022 | 36.60 | 36.80 | 35.91 | 35.92 | 35.42 | 926,400 |
29 Mar 2022 | 35.94 | 36.98 | 35.84 | 36.73 | 36.22 | 560,800 |
28 Mar 2022 | 34.90 | 35.54 | 34.90 | 35.48 | 34.99 | 561,500 |
25 Mar 2022 | 35.25 | 35.83 | 34.90 | 35.04 | 34.56 | 515,300 |
24 Mar 2022 | 34.71 | 35.38 | 34.56 | 35.23 | 34.74 | 531,000 |
23 Mar 2022 | 35.50 | 35.72 | 34.55 | 34.56 | 34.08 | 559,500 |
22 Mar 2022 | 35.43 | 35.86 | 35.35 | 35.84 | 35.35 | 1,220,900 |
21 Mar 2022 | 35.64 | 35.90 | 35.00 | 35.10 | 34.62 | 701,000 |
18 Mar 2022 | 34.15 | 35.62 | 33.91 | 35.29 | 34.80 | 2,391,000 |
17 Mar 2022 | 34.39 | 34.40 | 33.51 | 34.15 | 33.68 | 1,050,600 |
16 Mar 2022 | 33.56 | 34.80 | 33.45 | 34.75 | 34.27 | 1,155,400 |
15 Mar 2022 | 32.45 | 33.41 | 32.31 | 33.16 | 32.70 | 1,189,300 |
14 Mar 2022 | 32.53 | 33.33 | 31.90 | 32.21 | 31.77 | 1,227,200 |
11 Mar 2022 | 33.07 | 33.41 | 32.32 | 32.34 | 31.89 | 668,200 |
10 Mar 2022 | 32.70 | 33.18 | 32.26 | 32.72 | 32.27 | 956,600 |
09 Mar 2022 | 32.89 | 33.86 | 32.58 | 33.43 | 32.97 | 756,600 |
08 Mar 2022 | 32.78 | 33.32 | 31.64 | 32.17 | 31.73 | 1,293,700 |
07 Mar 2022 | 33.47 | 34.00 | 32.83 | 32.95 | 32.50 | 1,534,500 |
04 Mar 2022 | 34.11 | 35.00 | 33.19 | 33.73 | 33.26 | 873,200 |
03 Mar 2022 | 35.37 | 35.58 | 34.64 | 34.89 | 34.41 | 637,600 |
02 Mar 2022 | 34.25 | 35.26 | 34.21 | 35.15 | 34.66 | 864,500 |
01 Mar 2022 | 34.80 | 34.80 | 33.36 | 33.95 | 33.48 | 919,200 |
28 Feb 2022 | 34.28 | 34.80 | 34.01 | 34.58 | 34.10 | 986,700 |
25 Feb 2022 | 34.10 | 35.08 | 33.94 | 34.98 | 34.50 | 946,100 |
24 Feb 2022 | 33.53 | 34.21 | 33.00 | 34.12 | 33.65 | 1,173,900 |
23 Feb 2022 | 35.40 | 35.71 | 34.64 | 34.65 | 34.17 | 851,700 |
22 Feb 2022 | 35.56 | 36.19 | 35.01 | 35.21 | 34.72 | 945,100 |
18 Feb 2022 | 36.02 | 36.44 | 35.68 | 35.98 | 35.48 | 956,300 |
17 Feb 2022 | 37.50 | 37.55 | 36.23 | 36.31 | 35.81 | 778,600 |
16 Feb 2022 | 37.75 | 38.17 | 37.62 | 37.78 | 37.26 | 1,360,500 |
15 Feb 2022 | 38.32 | 38.39 | 37.58 | 37.91 | 37.39 | 1,427,400 |
14 Feb 2022 | 38.50 | 38.65 | 37.59 | 37.95 | 37.43 | 1,138,700 |
11 Feb 2022 | 40.19 | 40.57 | 38.37 | 38.77 | 38.23 | 780,000 |
11 Feb 2022 | 0.47 Dividend | |||||
10 Feb 2022 | 41.24 | 41.63 | 40.50 | 40.52 | 39.50 | 1,099,900 |
09 Feb 2022 | 41.49 | 41.89 | 41.31 | 41.77 | 40.72 | 796,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |