Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 36.54 | 36.90 | 36.54 | 36.60 | 36.60 | 23,127 |
24 Jun 2022 | 35.78 | 36.48 | 35.78 | 36.48 | 36.48 | 14,800 |
23 Jun 2022 | 35.25 | 35.25 | 34.84 | 35.25 | 35.25 | 16,000 |
22 Jun 2022 | 35.73 | 36.17 | 35.73 | 35.83 | 35.83 | 24,600 |
21 Jun 2022 | 37.04 | 37.16 | 36.35 | 36.40 | 36.40 | 44,000 |
17 Jun 2022 | 35.12 | 35.19 | 34.77 | 34.94 | 34.94 | 43,600 |
16 Jun 2022 | 34.89 | 35.32 | 34.69 | 34.72 | 34.72 | 18,500 |
15 Jun 2022 | 35.24 | 36.00 | 35.18 | 35.90 | 35.90 | 44,300 |
14 Jun 2022 | 34.56 | 34.69 | 34.02 | 34.18 | 34.18 | 105,100 |
13 Jun 2022 | 35.08 | 35.47 | 35.00 | 35.00 | 35.00 | 23,600 |
10 Jun 2022 | 37.77 | 37.77 | 36.10 | 36.38 | 36.38 | 13,100 |
09 Jun 2022 | 38.55 | 38.56 | 37.74 | 37.74 | 37.74 | 9,800 |
08 Jun 2022 | 39.01 | 39.01 | 38.48 | 38.48 | 38.48 | 8,600 |
07 Jun 2022 | 38.65 | 39.64 | 38.02 | 39.63 | 39.63 | 7,800 |
06 Jun 2022 | 39.40 | 39.55 | 39.17 | 39.44 | 39.44 | 10,500 |
03 Jun 2022 | 38.95 | 39.23 | 38.53 | 38.54 | 38.54 | 17,900 |
02 Jun 2022 | 38.67 | 39.64 | 38.61 | 39.49 | 39.49 | 40,900 |
01 Jun 2022 | 39.24 | 39.24 | 38.09 | 38.40 | 38.40 | 8,200 |
31 May 2022 | 39.12 | 39.54 | 38.70 | 39.23 | 39.23 | 25,000 |
27 May 2022 | 39.67 | 39.79 | 39.50 | 39.79 | 39.79 | 11,300 |
26 May 2022 | 38.59 | 39.39 | 38.59 | 39.35 | 39.35 | 25,200 |
25 May 2022 | 38.23 | 38.91 | 38.23 | 38.82 | 38.82 | 11,800 |
24 May 2022 | 38.39 | 38.58 | 37.81 | 38.29 | 38.29 | 12,100 |
23 May 2022 | 37.60 | 38.75 | 37.60 | 38.05 | 38.05 | 18,900 |
20 May 2022 | 37.74 | 37.88 | 36.93 | 37.56 | 37.56 | 20,100 |
19 May 2022 | 37.15 | 37.68 | 37.15 | 37.41 | 37.41 | 8,100 |
18 May 2022 | 38.24 | 38.42 | 37.30 | 37.51 | 37.51 | 14,000 |
17 May 2022 | 39.66 | 39.69 | 39.19 | 39.69 | 39.69 | 12,100 |
16 May 2022 | 38.28 | 39.15 | 38.07 | 38.60 | 38.60 | 11,700 |
13 May 2022 | 38.44 | 39.00 | 38.22 | 39.00 | 39.00 | 14,600 |
12 May 2022 | 38.01 | 38.87 | 37.93 | 38.33 | 38.33 | 9,500 |
11 May 2022 | 39.59 | 39.67 | 38.05 | 38.05 | 38.05 | 8,100 |
10 May 2022 | 40.22 | 40.22 | 39.08 | 39.57 | 39.57 | 18,500 |
09 May 2022 | 39.22 | 39.47 | 38.83 | 38.83 | 38.83 | 27,700 |
06 May 2022 | 39.35 | 39.82 | 39.33 | 39.73 | 39.73 | 7,800 |
05 May 2022 | 39.93 | 39.93 | 38.42 | 38.49 | 38.49 | 8,300 |
04 May 2022 | 37.93 | 38.71 | 37.33 | 38.71 | 38.71 | 15,100 |
03 May 2022 | 38.24 | 39.06 | 38.06 | 38.20 | 38.20 | 32,700 |
02 May 2022 | 36.91 | 39.19 | 36.91 | 37.52 | 37.52 | 16,600 |
29 Apr 2022 | 38.39 | 38.95 | 37.57 | 37.57 | 37.57 | 11,900 |
28 Apr 2022 | 36.89 | 37.34 | 36.62 | 37.17 | 37.17 | 16,100 |
27 Apr 2022 | 36.57 | 37.01 | 36.57 | 36.68 | 36.68 | 19,300 |
26 Apr 2022 | 37.49 | 37.69 | 36.63 | 37.10 | 37.10 | 22,100 |
25 Apr 2022 | 38.03 | 38.79 | 38.03 | 38.73 | 38.73 | 25,100 |
22 Apr 2022 | 39.03 | 39.65 | 38.88 | 39.65 | 39.65 | 4,800 |
21 Apr 2022 | 40.02 | 40.05 | 38.97 | 38.98 | 38.98 | 6,000 |
20 Apr 2022 | 38.84 | 39.31 | 38.53 | 38.57 | 38.57 | 17,300 |
19 Apr 2022 | 37.45 | 38.28 | 37.40 | 38.28 | 38.28 | 186,700 |
18 Apr 2022 | 37.31 | 38.56 | 37.31 | 38.52 | 38.52 | 12,800 |
14 Apr 2022 | 37.62 | 38.10 | 37.60 | 37.60 | 37.60 | 9,200 |
13 Apr 2022 | 37.13 | 37.92 | 37.13 | 37.80 | 37.80 | 15,300 |
12 Apr 2022 | 37.27 | 37.27 | 36.76 | 37.00 | 37.00 | 9,100 |
11 Apr 2022 | 38.03 | 38.18 | 36.73 | 36.81 | 36.81 | 38,400 |
08 Apr 2022 | 36.41 | 37.06 | 36.41 | 36.71 | 36.71 | 18,400 |
07 Apr 2022 | 37.63 | 37.91 | 37.25 | 37.91 | 37.91 | 15,300 |
07 Apr 2022 | 0.993 Dividend | |||||
06 Apr 2022 | 38.28 | 39.60 | 38.02 | 38.67 | 37.68 | 29,100 |
05 Apr 2022 | 39.65 | 39.65 | 38.95 | 39.13 | 38.13 | 35,000 |
04 Apr 2022 | 39.57 | 39.82 | 38.61 | 39.73 | 38.71 | 18,600 |
01 Apr 2022 | 39.70 | 40.77 | 38.88 | 39.89 | 38.87 | 9,300 |
31 Mar 2022 | 39.42 | 40.52 | 38.51 | 39.57 | 38.55 | 17,200 |
30 Mar 2022 | 40.60 | 40.80 | 40.18 | 40.50 | 39.46 | 11,900 |
29 Mar 2022 | 41.97 | 41.97 | 41.23 | 41.67 | 40.60 | 22,000 |
28 Mar 2022 | 40.13 | 41.39 | 39.82 | 40.34 | 39.30 | 23,000 |
25 Mar 2022 | 39.65 | 39.93 | 39.29 | 39.89 | 38.87 | 13,900 |
24 Mar 2022 | 39.66 | 41.09 | 38.91 | 39.62 | 38.60 | 14,000 |
23 Mar 2022 | 40.33 | 40.84 | 39.40 | 39.50 | 38.49 | 6,700 |
22 Mar 2022 | 41.36 | 41.86 | 40.65 | 41.24 | 40.18 | 47,800 |
21 Mar 2022 | 40.87 | 41.34 | 40.56 | 40.75 | 39.70 | 15,800 |
18 Mar 2022 | 40.52 | 41.35 | 40.52 | 41.35 | 40.29 | 12,500 |
17 Mar 2022 | 40.38 | 41.35 | 40.12 | 40.53 | 39.49 | 17,000 |
16 Mar 2022 | 39.89 | 40.68 | 39.61 | 40.13 | 39.10 | 19,800 |
15 Mar 2022 | 38.62 | 38.62 | 37.17 | 37.84 | 36.87 | 126,900 |
14 Mar 2022 | 38.51 | 39.07 | 38.26 | 38.55 | 37.56 | 23,100 |
11 Mar 2022 | 37.53 | 37.89 | 36.88 | 36.96 | 36.01 | 13,100 |
10 Mar 2022 | 37.67 | 37.79 | 37.23 | 37.26 | 36.30 | 16,600 |
09 Mar 2022 | 37.38 | 38.07 | 36.70 | 37.78 | 36.81 | 32,300 |
08 Mar 2022 | 36.06 | 36.28 | 34.75 | 35.28 | 34.37 | 42,200 |
07 Mar 2022 | 35.98 | 35.98 | 34.15 | 34.17 | 33.29 | 24,200 |
04 Mar 2022 | 37.19 | 37.19 | 35.56 | 36.12 | 35.19 | 18,700 |
03 Mar 2022 | 40.23 | 40.27 | 38.31 | 39.78 | 38.76 | 12,800 |
02 Mar 2022 | 41.69 | 42.10 | 40.60 | 41.35 | 40.29 | 20,100 |
01 Mar 2022 | 40.81 | 40.81 | 39.25 | 39.44 | 38.42 | 31,400 |
28 Feb 2022 | 43.37 | 43.37 | 41.87 | 42.40 | 41.31 | 41,400 |
25 Feb 2022 | 48.48 | 49.35 | 48.11 | 48.19 | 46.95 | 9,900 |
24 Feb 2022 | 46.60 | 46.67 | 45.39 | 46.37 | 45.18 | 28,200 |
23 Feb 2022 | 52.38 | 52.60 | 52.20 | 52.22 | 50.88 | 4,900 |
22 Feb 2022 | 52.52 | 52.79 | 51.81 | 52.10 | 50.76 | 6,400 |
18 Feb 2022 | 53.57 | 53.57 | 52.96 | 53.13 | 51.77 | 4,000 |
17 Feb 2022 | 53.10 | 53.10 | 52.24 | 52.69 | 51.34 | 23,600 |
16 Feb 2022 | 52.51 | 53.07 | 52.15 | 52.98 | 51.62 | 11,400 |
15 Feb 2022 | 52.15 | 52.38 | 51.88 | 51.88 | 50.54 | 11,800 |
14 Feb 2022 | 51.10 | 51.38 | 50.73 | 50.80 | 49.50 | 8,600 |
11 Feb 2022 | 53.09 | 53.09 | 52.31 | 52.31 | 50.97 | 2,600 |
10 Feb 2022 | 53.41 | 53.71 | 53.30 | 53.31 | 51.94 | 6,000 |
09 Feb 2022 | 53.13 | 53.13 | 52.60 | 52.90 | 51.54 | 9,400 |
08 Feb 2022 | 51.09 | 51.89 | 50.50 | 51.50 | 50.18 | 7,900 |
07 Feb 2022 | 50.83 | 51.00 | 50.60 | 50.76 | 49.46 | 7,200 |
04 Feb 2022 | 50.88 | 51.48 | 50.80 | 51.13 | 49.82 | 6,100 |
03 Feb 2022 | 51.26 | 51.62 | 50.34 | 50.79 | 49.49 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |