Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 38.45 | 38.64 | 38.28 | 38.28 | 38.28 | 113,970 |
10 Aug 2022 | 38.07 | 38.54 | 38.01 | 38.53 | 38.53 | 575,900 |
09 Aug 2022 | 38.19 | 38.45 | 37.80 | 37.93 | 37.93 | 306,100 |
08 Aug 2022 | 38.15 | 38.27 | 37.68 | 37.89 | 37.89 | 644,700 |
05 Aug 2022 | 37.69 | 38.53 | 37.41 | 38.23 | 38.23 | 513,700 |
04 Aug 2022 | 38.04 | 38.19 | 37.44 | 37.47 | 37.47 | 443,200 |
03 Aug 2022 | 38.12 | 38.24 | 37.31 | 38.10 | 38.10 | 572,300 |
02 Aug 2022 | 38.18 | 38.30 | 37.73 | 37.97 | 37.97 | 357,400 |
01 Aug 2022 | 38.42 | 38.80 | 38.23 | 38.24 | 38.24 | 742,400 |
29 Jul 2022 | 38.32 | 38.59 | 37.63 | 38.46 | 38.46 | 358,700 |
28 Jul 2022 | 37.83 | 38.48 | 37.39 | 38.35 | 38.35 | 219,500 |
27 Jul 2022 | 38.06 | 38.32 | 37.68 | 37.95 | 37.95 | 431,200 |
26 Jul 2022 | 37.60 | 38.01 | 37.56 | 38.01 | 38.01 | 289,300 |
25 Jul 2022 | 37.75 | 38.01 | 37.31 | 37.54 | 37.54 | 315,400 |
22 Jul 2022 | 37.45 | 37.65 | 37.01 | 37.47 | 37.47 | 543,900 |
21 Jul 2022 | 36.98 | 37.40 | 36.97 | 37.21 | 37.21 | 423,700 |
20 Jul 2022 | 37.44 | 37.44 | 36.99 | 37.20 | 37.20 | 343,100 |
19 Jul 2022 | 36.94 | 37.31 | 36.69 | 37.30 | 37.30 | 608,600 |
18 Jul 2022 | 37.21 | 37.36 | 36.69 | 36.72 | 36.72 | 262,300 |
15 Jul 2022 | 37.66 | 37.68 | 37.04 | 37.24 | 37.24 | 419,400 |
14 Jul 2022 | 36.31 | 36.91 | 36.21 | 36.87 | 36.87 | 656,900 |
13 Jul 2022 | 36.99 | 37.23 | 36.66 | 36.75 | 36.75 | 297,500 |
12 Jul 2022 | 37.31 | 37.77 | 36.95 | 37.14 | 37.14 | 358,800 |
11 Jul 2022 | 37.26 | 38.24 | 36.94 | 37.17 | 37.17 | 431,900 |
08 Jul 2022 | 37.48 | 37.81 | 37.10 | 37.26 | 37.26 | 694,400 |
07 Jul 2022 | 37.00 | 37.54 | 36.65 | 37.48 | 37.48 | 824,200 |
06 Jul 2022 | 35.80 | 38.54 | 35.75 | 37.00 | 37.00 | 2,599,000 |
05 Jul 2022 | 35.96 | 36.51 | 35.04 | 35.79 | 35.79 | 420,000 |
01 Jul 2022 | 35.73 | 36.36 | 35.33 | 36.23 | 36.23 | 462,000 |
30 Jun 2022 | 36.15 | 36.57 | 35.52 | 35.68 | 35.68 | 545,400 |
29 Jun 2022 | 36.51 | 37.71 | 35.37 | 36.31 | 36.31 | 833,700 |
28 Jun 2022 | 37.47 | 37.47 | 36.27 | 36.28 | 36.28 | 426,800 |
27 Jun 2022 | 37.14 | 37.31 | 36.73 | 37.17 | 37.17 | 488,900 |
24 Jun 2022 | 36.25 | 37.21 | 35.96 | 37.17 | 37.17 | 947,200 |
23 Jun 2022 | 36.03 | 36.37 | 35.84 | 36.06 | 36.06 | 460,000 |
22 Jun 2022 | 35.05 | 35.90 | 34.79 | 35.81 | 35.81 | 616,600 |
21 Jun 2022 | 34.77 | 35.29 | 34.60 | 35.03 | 35.03 | 1,093,000 |
17 Jun 2022 | 34.50 | 34.79 | 34.28 | 34.63 | 34.63 | 1,937,400 |
16 Jun 2022 | 35.17 | 35.17 | 34.29 | 34.38 | 34.38 | 549,500 |
15 Jun 2022 | 35.40 | 35.81 | 35.00 | 35.40 | 35.40 | 620,200 |
14 Jun 2022 | 35.76 | 35.76 | 34.92 | 35.18 | 35.18 | 374,300 |
13 Jun 2022 | 36.05 | 36.15 | 35.32 | 35.48 | 35.48 | 389,100 |
10 Jun 2022 | 36.13 | 36.88 | 35.76 | 36.44 | 36.44 | 436,800 |
09 Jun 2022 | 37.10 | 37.13 | 36.47 | 36.52 | 36.52 | 305,600 |
08 Jun 2022 | 37.24 | 37.60 | 37.01 | 37.09 | 37.09 | 365,600 |
07 Jun 2022 | 37.24 | 37.45 | 36.65 | 37.30 | 37.30 | 382,800 |
06 Jun 2022 | 37.22 | 37.52 | 37.05 | 37.36 | 37.36 | 550,500 |
03 Jun 2022 | 37.60 | 37.69 | 36.91 | 37.11 | 37.11 | 307,600 |
02 Jun 2022 | 36.70 | 37.34 | 36.28 | 37.31 | 37.31 | 451,400 |
01 Jun 2022 | 37.57 | 37.58 | 36.45 | 36.78 | 36.78 | 437,600 |
31 May 2022 | 38.00 | 38.02 | 37.21 | 37.41 | 37.41 | 705,000 |
31 May 2022 | 0.2 Dividend | |||||
27 May 2022 | 38.00 | 38.25 | 37.54 | 38.24 | 38.04 | 292,900 |
26 May 2022 | 37.86 | 38.36 | 37.74 | 38.02 | 37.82 | 443,600 |
25 May 2022 | 37.26 | 37.89 | 37.26 | 37.85 | 37.65 | 575,400 |
24 May 2022 | 37.49 | 37.49 | 36.55 | 37.32 | 37.12 | 514,500 |
23 May 2022 | 37.38 | 37.53 | 37.07 | 37.37 | 37.17 | 348,800 |
20 May 2022 | 36.73 | 37.21 | 36.42 | 37.16 | 36.97 | 653,800 |
19 May 2022 | 36.54 | 36.84 | 36.19 | 36.55 | 36.36 | 317,100 |
18 May 2022 | 37.23 | 37.40 | 36.88 | 36.96 | 36.77 | 411,600 |
17 May 2022 | 37.50 | 37.52 | 37.06 | 37.38 | 37.18 | 302,900 |
16 May 2022 | 36.73 | 37.24 | 36.55 | 37.14 | 36.95 | 331,800 |
13 May 2022 | 36.38 | 36.92 | 36.38 | 36.68 | 36.49 | 355,100 |
12 May 2022 | 36.37 | 36.57 | 35.96 | 36.36 | 36.17 | 539,700 |
11 May 2022 | 36.64 | 37.22 | 36.18 | 36.25 | 36.06 | 394,300 |
10 May 2022 | 36.45 | 36.87 | 35.67 | 36.61 | 36.42 | 976,600 |
09 May 2022 | 36.38 | 37.00 | 36.04 | 36.22 | 36.03 | 431,700 |
06 May 2022 | 36.87 | 37.35 | 36.51 | 36.82 | 36.63 | 516,000 |
05 May 2022 | 37.43 | 38.24 | 36.55 | 36.91 | 36.72 | 534,800 |
04 May 2022 | 38.11 | 38.11 | 36.76 | 37.52 | 37.32 | 1,047,100 |
03 May 2022 | 35.68 | 36.38 | 35.21 | 36.01 | 35.82 | 488,600 |
02 May 2022 | 36.33 | 36.47 | 35.59 | 35.97 | 35.78 | 957,400 |
29 Apr 2022 | 36.68 | 37.06 | 36.04 | 36.21 | 36.02 | 460,900 |
28 Apr 2022 | 36.76 | 37.07 | 36.02 | 36.90 | 36.71 | 898,400 |
27 Apr 2022 | 36.51 | 37.15 | 36.19 | 36.64 | 36.45 | 665,900 |
26 Apr 2022 | 37.43 | 38.46 | 36.26 | 36.28 | 36.09 | 673,000 |
25 Apr 2022 | 36.98 | 37.69 | 36.77 | 37.65 | 37.45 | 682,900 |
22 Apr 2022 | 37.73 | 37.74 | 36.88 | 37.08 | 36.89 | 738,600 |
21 Apr 2022 | 38.02 | 38.17 | 37.70 | 37.94 | 37.74 | 703,200 |
20 Apr 2022 | 37.29 | 38.09 | 37.29 | 37.92 | 37.72 | 461,400 |
19 Apr 2022 | 36.51 | 37.32 | 36.51 | 37.16 | 36.97 | 645,800 |
18 Apr 2022 | 36.32 | 36.51 | 36.10 | 36.51 | 36.32 | 477,700 |
14 Apr 2022 | 36.16 | 36.65 | 36.00 | 36.39 | 36.20 | 427,700 |
13 Apr 2022 | 36.25 | 36.58 | 36.05 | 36.22 | 36.03 | 282,400 |
12 Apr 2022 | 36.12 | 36.66 | 35.58 | 36.27 | 36.08 | 288,100 |
11 Apr 2022 | 36.46 | 36.95 | 36.04 | 36.07 | 35.88 | 306,800 |
08 Apr 2022 | 36.29 | 36.85 | 36.27 | 36.51 | 36.32 | 260,000 |
07 Apr 2022 | 35.96 | 36.24 | 35.58 | 36.13 | 35.94 | 437,900 |
06 Apr 2022 | 35.35 | 36.14 | 35.35 | 35.99 | 35.80 | 431,100 |
05 Apr 2022 | 35.26 | 35.94 | 35.23 | 35.48 | 35.29 | 703,300 |
04 Apr 2022 | 36.09 | 36.28 | 35.20 | 35.29 | 35.11 | 406,000 |
01 Apr 2022 | 35.64 | 36.24 | 35.40 | 36.19 | 36.00 | 346,600 |
31 Mar 2022 | 36.97 | 37.32 | 35.56 | 35.59 | 35.40 | 513,500 |
30 Mar 2022 | 35.85 | 37.27 | 35.80 | 36.97 | 36.78 | 1,193,200 |
29 Mar 2022 | 36.00 | 36.53 | 35.51 | 35.80 | 35.61 | 818,200 |
28 Mar 2022 | 35.74 | 35.74 | 35.21 | 35.35 | 35.17 | 377,600 |
25 Mar 2022 | 35.62 | 35.77 | 35.36 | 35.65 | 35.46 | 679,800 |
24 Mar 2022 | 35.16 | 35.59 | 34.87 | 35.51 | 35.32 | 618,100 |
23 Mar 2022 | 35.93 | 36.24 | 34.89 | 34.92 | 34.74 | 963,900 |
22 Mar 2022 | 35.92 | 36.67 | 35.78 | 35.90 | 35.71 | 673,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |