Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 33.92 | 34.08 | 32.72 | 33.83 | 33.83 | 2,273,700 |
30 Jun 2022 | 34.87 | 35.01 | 34.03 | 34.76 | 34.76 | 3,128,500 |
29 Jun 2022 | 36.19 | 36.30 | 34.81 | 34.88 | 34.88 | 2,542,700 |
28 Jun 2022 | 35.14 | 35.44 | 34.80 | 35.38 | 35.38 | 2,874,900 |
27 Jun 2022 | 33.68 | 34.32 | 33.50 | 34.16 | 34.16 | 3,178,100 |
24 Jun 2022 | 32.75 | 32.90 | 32.31 | 32.54 | 32.54 | 3,923,800 |
23 Jun 2022 | 33.56 | 33.61 | 31.90 | 32.31 | 32.31 | 3,320,500 |
22 Jun 2022 | 33.52 | 33.72 | 32.94 | 33.00 | 33.00 | 3,710,500 |
21 Jun 2022 | 35.65 | 35.98 | 34.73 | 34.90 | 34.90 | 4,126,500 |
17 Jun 2022 | 35.48 | 35.60 | 33.57 | 34.04 | 34.04 | 13,400,100 |
16 Jun 2022 | 35.31 | 35.54 | 34.40 | 34.42 | 34.42 | 4,340,000 |
15 Jun 2022 | 35.65 | 36.17 | 35.05 | 35.86 | 35.86 | 5,279,400 |
14 Jun 2022 | 34.31 | 35.88 | 34.29 | 34.83 | 34.83 | 4,579,400 |
13 Jun 2022 | 34.68 | 34.74 | 33.50 | 34.02 | 34.02 | 3,107,800 |
10 Jun 2022 | 36.22 | 36.43 | 35.67 | 35.89 | 35.89 | 2,426,700 |
09 Jun 2022 | 37.50 | 37.57 | 36.88 | 36.88 | 36.88 | 1,749,000 |
08 Jun 2022 | 37.91 | 37.93 | 37.38 | 37.75 | 37.75 | 2,810,200 |
07 Jun 2022 | 36.95 | 37.88 | 36.92 | 37.88 | 37.88 | 2,056,900 |
06 Jun 2022 | 37.44 | 37.59 | 37.02 | 37.07 | 37.07 | 1,459,600 |
03 Jun 2022 | 36.70 | 37.19 | 36.70 | 37.11 | 37.11 | 2,238,200 |
02 Jun 2022 | 36.53 | 37.02 | 36.24 | 36.75 | 36.75 | 2,403,100 |
01 Jun 2022 | 37.44 | 37.81 | 36.70 | 36.92 | 36.92 | 4,478,700 |
31 May 2022 | 38.44 | 38.70 | 37.59 | 37.66 | 37.66 | 3,104,500 |
27 May 2022 | 37.09 | 37.78 | 37.02 | 37.66 | 37.66 | 3,036,300 |
26 May 2022 | 37.12 | 37.60 | 37.00 | 37.38 | 37.38 | 2,354,700 |
25 May 2022 | 36.53 | 37.03 | 36.39 | 36.96 | 36.96 | 3,162,300 |
24 May 2022 | 35.28 | 35.71 | 35.03 | 35.59 | 35.59 | 3,772,000 |
23 May 2022 | 34.92 | 35.35 | 34.62 | 35.21 | 35.21 | 3,741,600 |
20 May 2022 | 34.44 | 34.78 | 33.42 | 33.98 | 33.98 | 2,704,500 |
19 May 2022 | 33.92 | 34.79 | 33.78 | 34.32 | 34.32 | 3,964,900 |
18 May 2022 | 35.11 | 35.20 | 33.77 | 33.98 | 33.98 | 5,042,600 |
17 May 2022 | 34.15 | 34.38 | 33.90 | 34.34 | 34.34 | 5,539,300 |
16 May 2022 | 33.68 | 34.07 | 33.37 | 33.70 | 33.70 | 3,112,200 |
13 May 2022 | 33.84 | 34.23 | 33.71 | 33.89 | 33.89 | 2,969,400 |
12 May 2022 | 33.90 | 34.06 | 33.02 | 33.75 | 33.75 | 3,668,600 |
12 May 2022 | 0.4 Dividend | |||||
11 May 2022 | 33.97 | 34.51 | 33.42 | 33.54 | 33.14 | 3,500,800 |
10 May 2022 | 32.75 | 33.59 | 32.52 | 33.12 | 32.73 | 5,557,000 |
09 May 2022 | 34.05 | 34.29 | 32.34 | 32.47 | 32.08 | 5,499,800 |
06 May 2022 | 35.84 | 35.92 | 35.26 | 35.71 | 35.28 | 4,088,000 |
05 May 2022 | 36.06 | 36.10 | 34.21 | 34.82 | 34.40 | 4,196,500 |
04 May 2022 | 36.37 | 36.63 | 35.20 | 35.98 | 35.55 | 5,233,200 |
03 May 2022 | 34.24 | 35.01 | 34.19 | 34.70 | 34.29 | 3,989,600 |
02 May 2022 | 33.38 | 33.90 | 33.14 | 33.84 | 33.44 | 4,577,500 |
29 Apr 2022 | 34.83 | 35.11 | 33.91 | 34.08 | 33.67 | 3,672,200 |
28 Apr 2022 | 34.62 | 34.95 | 33.99 | 34.88 | 34.46 | 5,819,500 |
27 Apr 2022 | 34.68 | 35.76 | 34.34 | 35.39 | 34.97 | 6,732,300 |
26 Apr 2022 | 34.04 | 36.22 | 33.95 | 36.19 | 35.76 | 11,928,200 |
25 Apr 2022 | 34.50 | 34.79 | 33.70 | 34.55 | 34.14 | 4,378,300 |
22 Apr 2022 | 36.67 | 36.90 | 35.87 | 35.91 | 35.48 | 3,093,300 |
21 Apr 2022 | 38.24 | 38.26 | 36.77 | 36.87 | 36.43 | 3,661,100 |
20 Apr 2022 | 38.49 | 38.58 | 38.02 | 38.47 | 38.01 | 2,030,000 |
19 Apr 2022 | 38.40 | 38.85 | 38.03 | 38.18 | 37.72 | 2,999,000 |
18 Apr 2022 | 38.45 | 38.86 | 37.93 | 38.84 | 38.38 | 3,113,300 |
14 Apr 2022 | 38.54 | 38.54 | 37.80 | 38.31 | 37.85 | 3,081,800 |
13 Apr 2022 | 38.70 | 38.88 | 38.15 | 38.49 | 38.03 | 1,611,700 |
12 Apr 2022 | 38.07 | 38.31 | 37.70 | 37.72 | 37.27 | 1,725,700 |
11 Apr 2022 | 37.95 | 38.08 | 37.15 | 37.40 | 36.95 | 2,919,700 |
08 Apr 2022 | 38.13 | 39.15 | 38.13 | 39.00 | 38.53 | 2,681,800 |
07 Apr 2022 | 37.47 | 37.71 | 36.74 | 37.63 | 37.18 | 2,659,000 |
06 Apr 2022 | 37.81 | 38.23 | 37.30 | 37.41 | 36.96 | 3,225,600 |
05 Apr 2022 | 38.07 | 38.18 | 36.85 | 36.99 | 36.55 | 2,557,200 |
04 Apr 2022 | 38.45 | 38.49 | 37.38 | 37.68 | 37.23 | 2,431,600 |
01 Apr 2022 | 37.32 | 37.84 | 37.21 | 37.66 | 37.21 | 2,691,800 |
31 Mar 2022 | 37.87 | 38.47 | 37.41 | 37.51 | 37.06 | 5,496,000 |
30 Mar 2022 | 37.39 | 38.35 | 37.35 | 38.21 | 37.75 | 3,451,100 |
29 Mar 2022 | 34.88 | 36.11 | 34.53 | 36.08 | 35.65 | 5,176,200 |
28 Mar 2022 | 37.04 | 37.10 | 36.55 | 36.69 | 36.25 | 2,885,600 |
25 Mar 2022 | 37.00 | 37.81 | 36.95 | 37.71 | 37.26 | 4,091,600 |
24 Mar 2022 | 37.02 | 37.20 | 36.47 | 36.79 | 36.35 | 2,689,400 |
23 Mar 2022 | 36.53 | 37.07 | 36.24 | 36.89 | 36.45 | 4,578,800 |
22 Mar 2022 | 36.46 | 36.51 | 35.83 | 36.09 | 35.66 | 3,236,900 |
21 Mar 2022 | 35.60 | 36.47 | 35.55 | 36.41 | 35.98 | 4,578,900 |
18 Mar 2022 | 34.34 | 34.54 | 34.08 | 34.38 | 33.97 | 2,702,300 |
17 Mar 2022 | 33.41 | 34.25 | 33.32 | 34.15 | 33.74 | 4,158,600 |
16 Mar 2022 | 32.79 | 32.96 | 31.82 | 32.27 | 31.89 | 4,605,300 |
15 Mar 2022 | 31.68 | 32.92 | 31.24 | 32.19 | 31.81 | 6,715,400 |
14 Mar 2022 | 31.92 | 32.16 | 31.42 | 32.06 | 31.68 | 5,425,700 |
11 Mar 2022 | 31.89 | 32.81 | 31.84 | 32.29 | 31.90 | 4,292,100 |
10 Mar 2022 | 32.88 | 33.27 | 32.54 | 33.12 | 32.73 | 5,010,300 |
09 Mar 2022 | 33.45 | 34.03 | 32.85 | 33.22 | 32.82 | 7,795,900 |
08 Mar 2022 | 34.58 | 35.37 | 32.91 | 33.77 | 33.37 | 8,699,600 |
07 Mar 2022 | 33.41 | 34.05 | 32.93 | 33.58 | 33.18 | 3,861,400 |
04 Mar 2022 | 33.18 | 33.66 | 32.91 | 33.64 | 33.24 | 3,365,300 |
03 Mar 2022 | 32.52 | 33.22 | 32.36 | 32.51 | 32.12 | 4,022,200 |
02 Mar 2022 | 34.20 | 34.43 | 33.55 | 33.87 | 33.47 | 5,037,700 |
01 Mar 2022 | 33.46 | 34.18 | 33.24 | 33.67 | 33.27 | 5,601,700 |
28 Feb 2022 | 31.61 | 31.77 | 31.17 | 31.46 | 31.08 | 5,636,700 |
25 Feb 2022 | 30.50 | 31.27 | 30.32 | 31.27 | 30.90 | 3,443,500 |
24 Feb 2022 | 32.25 | 32.34 | 30.81 | 31.12 | 30.75 | 7,890,800 |
23 Feb 2022 | 30.88 | 31.46 | 30.76 | 31.24 | 30.87 | 3,926,500 |
22 Feb 2022 | 30.92 | 31.04 | 29.88 | 30.28 | 29.92 | 4,700,100 |
18 Feb 2022 | 29.86 | 30.29 | 29.57 | 30.02 | 29.66 | 3,602,000 |
17 Feb 2022 | 30.01 | 30.40 | 29.80 | 30.04 | 29.68 | 4,235,300 |
16 Feb 2022 | 29.59 | 30.09 | 29.25 | 29.45 | 29.10 | 3,975,300 |
15 Feb 2022 | 29.06 | 29.55 | 28.58 | 29.53 | 29.18 | 7,539,600 |
14 Feb 2022 | 31.37 | 31.43 | 30.31 | 30.86 | 30.49 | 5,939,900 |
11 Feb 2022 | 30.84 | 32.17 | 30.68 | 31.93 | 31.55 | 8,636,600 |
11 Feb 2022 | 0.18 Dividend | |||||
10 Feb 2022 | 30.01 | 30.84 | 30.00 | 30.34 | 29.80 | 5,423,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |