Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 36.34 | 36.69 | 35.04 | 36.25 | 36.25 | 90,852 |
12 Aug 2022 | 36.42 | 37.67 | 36.12 | 37.33 | 37.33 | 129,000 |
11 Aug 2022 | 36.48 | 37.30 | 36.27 | 36.45 | 36.45 | 107,600 |
10 Aug 2022 | 35.98 | 36.40 | 35.28 | 35.91 | 35.91 | 139,100 |
09 Aug 2022 | 35.31 | 35.36 | 34.48 | 35.15 | 35.15 | 162,600 |
08 Aug 2022 | 36.19 | 36.94 | 35.06 | 35.23 | 35.23 | 125,500 |
05 Aug 2022 | 34.66 | 35.94 | 34.04 | 35.68 | 35.68 | 148,600 |
04 Aug 2022 | 33.89 | 35.09 | 33.49 | 34.83 | 34.83 | 202,400 |
03 Aug 2022 | 34.62 | 34.62 | 33.60 | 33.82 | 33.82 | 153,200 |
02 Aug 2022 | 35.02 | 35.02 | 33.59 | 34.16 | 34.16 | 132,600 |
01 Aug 2022 | 35.17 | 35.54 | 34.56 | 35.11 | 35.11 | 161,900 |
29 Jul 2022 | 35.06 | 35.95 | 34.82 | 35.56 | 35.56 | 188,900 |
28 Jul 2022 | 34.91 | 35.48 | 34.47 | 34.92 | 34.92 | 128,900 |
27 Jul 2022 | 34.00 | 35.00 | 33.24 | 34.77 | 34.77 | 159,100 |
26 Jul 2022 | 33.76 | 34.19 | 33.47 | 33.95 | 33.95 | 114,900 |
25 Jul 2022 | 33.38 | 34.23 | 33.09 | 33.91 | 33.91 | 156,400 |
22 Jul 2022 | 34.50 | 34.85 | 32.92 | 32.99 | 32.99 | 112,900 |
21 Jul 2022 | 34.43 | 34.56 | 33.38 | 34.52 | 34.52 | 176,600 |
20 Jul 2022 | 34.63 | 34.83 | 33.90 | 34.43 | 34.43 | 190,500 |
19 Jul 2022 | 33.81 | 34.74 | 33.70 | 34.52 | 34.52 | 140,700 |
18 Jul 2022 | 34.31 | 34.95 | 33.51 | 33.60 | 33.60 | 173,400 |
15 Jul 2022 | 34.11 | 34.34 | 32.71 | 33.58 | 33.58 | 195,300 |
14 Jul 2022 | 33.02 | 33.50 | 32.31 | 33.36 | 33.36 | 241,800 |
13 Jul 2022 | 33.15 | 34.46 | 33.01 | 34.31 | 34.31 | 271,300 |
12 Jul 2022 | 33.27 | 34.73 | 33.02 | 33.53 | 33.53 | 233,200 |
11 Jul 2022 | 33.15 | 34.13 | 32.77 | 33.58 | 33.58 | 275,100 |
08 Jul 2022 | 32.71 | 33.84 | 32.12 | 33.66 | 33.66 | 355,000 |
08 Jul 2022 | 0.188 Dividend | |||||
07 Jul 2022 | 31.64 | 33.32 | 31.64 | 32.78 | 32.59 | 415,200 |
06 Jul 2022 | 30.81 | 31.19 | 29.79 | 30.61 | 30.43 | 371,000 |
05 Jul 2022 | 31.15 | 31.17 | 30.35 | 31.02 | 30.84 | 420,300 |
01 Jul 2022 | 32.40 | 32.72 | 31.43 | 32.31 | 32.12 | 434,500 |
30 Jun 2022 | 32.97 | 33.94 | 31.86 | 32.84 | 32.65 | 315,400 |
29 Jun 2022 | 35.48 | 35.93 | 33.24 | 34.27 | 34.07 | 521,600 |
28 Jun 2022 | 35.03 | 35.36 | 33.67 | 34.07 | 33.87 | 202,100 |
27 Jun 2022 | 33.41 | 35.03 | 33.24 | 34.69 | 34.49 | 449,600 |
24 Jun 2022 | 32.80 | 33.92 | 32.16 | 32.91 | 32.72 | 1,124,800 |
23 Jun 2022 | 33.73 | 34.07 | 32.31 | 32.56 | 32.37 | 350,900 |
22 Jun 2022 | 34.57 | 35.28 | 32.91 | 33.60 | 33.41 | 375,200 |
21 Jun 2022 | 35.78 | 36.41 | 35.14 | 35.95 | 35.74 | 273,600 |
17 Jun 2022 | 35.71 | 36.05 | 34.87 | 35.18 | 34.98 | 299,000 |
16 Jun 2022 | 36.05 | 36.51 | 35.11 | 35.38 | 35.18 | 233,000 |
15 Jun 2022 | 37.77 | 38.23 | 36.32 | 37.18 | 36.97 | 176,000 |
14 Jun 2022 | 37.25 | 37.90 | 36.66 | 36.84 | 36.63 | 223,200 |
13 Jun 2022 | 37.31 | 37.99 | 36.82 | 37.08 | 36.87 | 176,700 |
10 Jun 2022 | 38.56 | 39.66 | 37.74 | 39.24 | 39.01 | 187,100 |
09 Jun 2022 | 40.93 | 40.93 | 39.34 | 39.47 | 39.24 | 137,800 |
08 Jun 2022 | 43.73 | 43.91 | 40.75 | 41.17 | 40.93 | 203,200 |
07 Jun 2022 | 42.09 | 44.61 | 42.09 | 44.40 | 44.15 | 218,000 |
06 Jun 2022 | 42.03 | 42.77 | 41.30 | 42.60 | 42.36 | 230,200 |
03 Jun 2022 | 41.62 | 42.13 | 41.24 | 41.51 | 41.27 | 308,900 |
02 Jun 2022 | 41.11 | 43.22 | 41.11 | 42.50 | 42.26 | 436,700 |
01 Jun 2022 | 41.24 | 41.73 | 39.95 | 40.68 | 40.45 | 329,500 |
31 May 2022 | 40.91 | 41.85 | 40.13 | 40.62 | 40.39 | 384,700 |
27 May 2022 | 40.48 | 41.70 | 40.40 | 41.53 | 41.29 | 166,800 |
26 May 2022 | 38.86 | 40.50 | 38.83 | 40.01 | 39.78 | 210,100 |
25 May 2022 | 37.18 | 39.35 | 36.90 | 39.03 | 38.81 | 204,100 |
24 May 2022 | 37.26 | 37.89 | 36.88 | 37.76 | 37.54 | 238,700 |
23 May 2022 | 36.70 | 38.25 | 36.19 | 37.74 | 37.52 | 231,600 |
20 May 2022 | 37.67 | 37.67 | 34.37 | 35.90 | 35.69 | 363,400 |
19 May 2022 | 36.14 | 38.08 | 35.74 | 37.02 | 36.81 | 733,800 |
18 May 2022 | 38.13 | 38.65 | 37.11 | 37.36 | 37.15 | 349,000 |
17 May 2022 | 38.91 | 39.16 | 38.30 | 38.94 | 38.72 | 204,500 |
16 May 2022 | 37.55 | 38.18 | 36.93 | 37.43 | 37.22 | 306,400 |
13 May 2022 | 37.10 | 38.50 | 36.95 | 37.40 | 37.19 | 297,600 |
12 May 2022 | 36.73 | 37.22 | 35.53 | 36.49 | 36.28 | 310,500 |
11 May 2022 | 37.64 | 39.94 | 37.55 | 37.65 | 37.43 | 479,100 |
10 May 2022 | 38.64 | 39.00 | 36.57 | 37.27 | 37.06 | 307,200 |
09 May 2022 | 38.74 | 38.94 | 37.33 | 37.77 | 37.55 | 350,100 |
06 May 2022 | 41.38 | 41.38 | 39.12 | 39.77 | 39.54 | 227,600 |
05 May 2022 | 44.87 | 45.09 | 40.72 | 41.57 | 41.33 | 336,300 |
04 May 2022 | 44.46 | 45.55 | 43.38 | 45.42 | 45.16 | 244,700 |
03 May 2022 | 44.26 | 45.78 | 43.24 | 44.54 | 44.28 | 208,800 |
02 May 2022 | 45.17 | 46.20 | 43.48 | 44.48 | 44.22 | 270,300 |
29 Apr 2022 | 48.35 | 49.11 | 45.31 | 45.63 | 45.37 | 296,300 |
28 Apr 2022 | 47.48 | 48.72 | 46.54 | 48.15 | 47.87 | 266,100 |
27 Apr 2022 | 46.95 | 48.29 | 46.44 | 47.19 | 46.92 | 323,600 |
26 Apr 2022 | 48.67 | 48.87 | 45.93 | 46.21 | 45.94 | 395,700 |
25 Apr 2022 | 50.17 | 50.80 | 46.76 | 48.93 | 48.65 | 608,200 |
22 Apr 2022 | 54.28 | 54.79 | 50.83 | 51.58 | 51.28 | 342,800 |
21 Apr 2022 | 57.00 | 58.47 | 53.59 | 54.26 | 53.95 | 223,300 |
20 Apr 2022 | 58.66 | 59.70 | 57.17 | 57.19 | 56.86 | 253,400 |
19 Apr 2022 | 55.23 | 58.71 | 54.71 | 58.66 | 58.32 | 378,900 |
18 Apr 2022 | 54.89 | 55.97 | 54.50 | 55.48 | 55.16 | 199,300 |
14 Apr 2022 | 53.93 | 55.36 | 53.31 | 54.66 | 54.35 | 308,500 |
14 Apr 2022 | 0.188 Dividend | |||||
13 Apr 2022 | 52.85 | 54.58 | 52.64 | 54.32 | 53.82 | 195,400 |
12 Apr 2022 | 52.06 | 53.82 | 51.35 | 52.35 | 51.87 | 254,700 |
11 Apr 2022 | 51.74 | 52.85 | 50.77 | 51.18 | 50.71 | 325,100 |
08 Apr 2022 | 52.33 | 53.11 | 51.49 | 51.82 | 51.34 | 357,900 |
07 Apr 2022 | 49.80 | 51.85 | 49.27 | 51.72 | 51.25 | 372,700 |
06 Apr 2022 | 50.64 | 50.82 | 48.05 | 49.51 | 49.06 | 421,200 |
05 Apr 2022 | 52.53 | 52.87 | 49.31 | 50.03 | 49.57 | 388,900 |
04 Apr 2022 | 51.98 | 52.90 | 50.89 | 52.11 | 51.63 | 256,800 |
01 Apr 2022 | 52.32 | 53.61 | 50.90 | 51.88 | 51.40 | 160,400 |
31 Mar 2022 | 52.38 | 53.49 | 51.85 | 51.94 | 51.46 | 274,800 |
30 Mar 2022 | 53.41 | 54.44 | 52.32 | 52.80 | 52.32 | 302,600 |
29 Mar 2022 | 52.99 | 53.06 | 51.35 | 52.87 | 52.38 | 397,300 |
28 Mar 2022 | 54.60 | 54.98 | 52.79 | 54.43 | 53.93 | 361,800 |
25 Mar 2022 | 55.39 | 56.10 | 54.10 | 54.83 | 54.33 | 371,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |