Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 32.58 | 32.75 | 31.97 | 32.38 | 32.38 | 3,928,048 |
28 Jun 2022 | 33.47 | 33.78 | 32.47 | 32.50 | 32.50 | 3,740,900 |
27 Jun 2022 | 33.01 | 33.76 | 32.53 | 33.29 | 33.29 | 5,223,900 |
24 Jun 2022 | 31.97 | 32.80 | 31.90 | 32.76 | 32.76 | 8,747,400 |
23 Jun 2022 | 31.64 | 31.72 | 31.24 | 31.61 | 31.61 | 4,409,200 |
22 Jun 2022 | 31.75 | 32.18 | 31.54 | 31.55 | 31.55 | 3,764,200 |
21 Jun 2022 | 32.49 | 32.66 | 31.94 | 32.12 | 32.12 | 4,131,600 |
17 Jun 2022 | 31.47 | 32.37 | 31.02 | 31.88 | 31.88 | 11,791,400 |
16 Jun 2022 | 31.76 | 31.92 | 30.96 | 31.37 | 31.37 | 7,330,900 |
15 Jun 2022 | 32.40 | 33.09 | 32.06 | 32.74 | 32.74 | 6,837,100 |
14 Jun 2022 | 32.08 | 32.65 | 31.87 | 32.10 | 32.10 | 6,157,300 |
13 Jun 2022 | 32.41 | 32.61 | 31.58 | 31.94 | 31.94 | 5,153,100 |
10 Jun 2022 | 33.79 | 33.82 | 33.08 | 33.28 | 33.28 | 3,986,200 |
09 Jun 2022 | 35.41 | 35.41 | 34.23 | 34.26 | 34.26 | 5,370,100 |
08 Jun 2022 | 35.69 | 35.85 | 35.43 | 35.82 | 35.82 | 3,812,400 |
07 Jun 2022 | 35.42 | 35.88 | 35.02 | 35.84 | 35.84 | 3,016,600 |
06 Jun 2022 | 36.21 | 36.53 | 35.73 | 35.89 | 35.89 | 2,537,100 |
03 Jun 2022 | 36.14 | 36.37 | 35.65 | 35.84 | 35.84 | 3,501,300 |
02 Jun 2022 | 35.50 | 36.53 | 35.25 | 36.51 | 36.51 | 3,842,200 |
01 Jun 2022 | 35.99 | 36.16 | 35.23 | 35.44 | 35.44 | 3,257,500 |
31 May 2022 | 35.45 | 36.24 | 35.01 | 35.82 | 35.82 | 6,618,900 |
27 May 2022 | 35.29 | 35.69 | 35.01 | 35.65 | 35.65 | 4,260,400 |
27 May 2022 | 0.27 Dividend | |||||
26 May 2022 | 34.08 | 35.31 | 34.04 | 35.22 | 34.95 | 7,748,900 |
25 May 2022 | 33.01 | 33.84 | 32.94 | 33.70 | 33.44 | 5,132,900 |
24 May 2022 | 33.60 | 33.72 | 32.48 | 33.27 | 33.01 | 6,117,800 |
23 May 2022 | 32.89 | 34.01 | 32.88 | 33.76 | 33.50 | 5,442,000 |
20 May 2022 | 34.02 | 34.05 | 32.24 | 33.13 | 32.88 | 6,053,300 |
19 May 2022 | 33.73 | 34.15 | 33.20 | 33.52 | 33.26 | 5,558,600 |
18 May 2022 | 35.83 | 35.83 | 33.82 | 34.06 | 33.80 | 7,807,200 |
17 May 2022 | 35.75 | 36.33 | 35.67 | 36.29 | 36.01 | 4,123,900 |
16 May 2022 | 35.33 | 35.53 | 34.59 | 35.20 | 34.93 | 4,072,300 |
13 May 2022 | 35.50 | 35.73 | 35.04 | 35.54 | 35.27 | 4,047,400 |
12 May 2022 | 34.71 | 35.24 | 34.49 | 35.21 | 34.94 | 5,022,500 |
11 May 2022 | 35.55 | 36.07 | 34.83 | 34.88 | 34.61 | 5,455,000 |
10 May 2022 | 36.23 | 36.41 | 35.31 | 36.00 | 35.72 | 4,904,100 |
09 May 2022 | 36.26 | 36.72 | 35.61 | 35.76 | 35.49 | 5,157,200 |
06 May 2022 | 36.39 | 37.02 | 35.84 | 36.86 | 36.58 | 4,858,800 |
05 May 2022 | 36.78 | 36.92 | 35.96 | 36.53 | 36.25 | 4,575,300 |
04 May 2022 | 36.26 | 37.31 | 35.97 | 37.27 | 36.98 | 4,594,300 |
03 May 2022 | 36.04 | 36.43 | 35.82 | 36.13 | 35.85 | 3,985,900 |
02 May 2022 | 35.19 | 35.99 | 35.00 | 35.96 | 35.68 | 6,268,100 |
29 Apr 2022 | 36.13 | 36.67 | 35.11 | 35.19 | 34.92 | 5,097,000 |
28 Apr 2022 | 36.50 | 36.70 | 35.72 | 36.40 | 36.12 | 5,692,600 |
27 Apr 2022 | 35.58 | 36.27 | 34.85 | 36.07 | 35.79 | 9,747,100 |
26 Apr 2022 | 36.20 | 36.75 | 35.23 | 35.50 | 35.23 | 11,680,800 |
25 Apr 2022 | 33.58 | 34.45 | 33.21 | 34.42 | 34.16 | 8,555,700 |
22 Apr 2022 | 34.48 | 34.60 | 33.69 | 33.80 | 33.54 | 6,401,900 |
21 Apr 2022 | 35.20 | 35.39 | 34.50 | 34.64 | 34.37 | 4,529,600 |
20 Apr 2022 | 35.00 | 35.30 | 34.60 | 34.67 | 34.40 | 4,961,000 |
19 Apr 2022 | 33.99 | 34.77 | 33.95 | 34.71 | 34.44 | 5,414,000 |
18 Apr 2022 | 33.73 | 34.12 | 33.56 | 33.87 | 33.61 | 3,727,700 |
14 Apr 2022 | 33.94 | 34.06 | 33.61 | 33.69 | 33.43 | 4,153,300 |
13 Apr 2022 | 33.52 | 33.90 | 33.52 | 33.87 | 33.61 | 3,283,800 |
12 Apr 2022 | 33.85 | 34.19 | 33.52 | 33.55 | 33.29 | 4,106,900 |
11 Apr 2022 | 33.97 | 34.32 | 33.58 | 33.67 | 33.41 | 3,757,300 |
08 Apr 2022 | 34.42 | 34.52 | 33.95 | 34.09 | 33.83 | 5,120,400 |
07 Apr 2022 | 34.56 | 34.69 | 33.75 | 34.41 | 34.15 | 5,690,100 |
06 Apr 2022 | 35.22 | 35.29 | 34.68 | 34.92 | 34.65 | 4,926,100 |
05 Apr 2022 | 36.33 | 36.45 | 35.53 | 35.67 | 35.40 | 3,987,700 |
04 Apr 2022 | 36.34 | 36.67 | 36.02 | 36.59 | 36.31 | 3,459,800 |
01 Apr 2022 | 37.27 | 37.27 | 35.92 | 36.36 | 36.08 | 3,552,400 |
31 Mar 2022 | 37.32 | 37.46 | 36.90 | 36.91 | 36.63 | 5,091,300 |
30 Mar 2022 | 38.16 | 38.28 | 37.26 | 37.58 | 37.29 | 6,188,700 |
29 Mar 2022 | 38.35 | 38.52 | 38.11 | 38.32 | 38.03 | 3,802,600 |
28 Mar 2022 | 38.25 | 38.26 | 37.45 | 37.95 | 37.66 | 2,995,000 |
25 Mar 2022 | 38.50 | 38.71 | 38.17 | 38.37 | 38.08 | 2,937,800 |
24 Mar 2022 | 37.76 | 38.52 | 37.58 | 38.35 | 38.06 | 5,614,000 |
23 Mar 2022 | 38.20 | 38.45 | 37.46 | 37.55 | 37.26 | 3,128,800 |
22 Mar 2022 | 38.10 | 38.44 | 37.87 | 38.34 | 38.05 | 6,076,700 |
21 Mar 2022 | 38.03 | 38.39 | 37.56 | 37.80 | 37.51 | 4,707,300 |
18 Mar 2022 | 37.77 | 38.06 | 37.26 | 38.02 | 37.73 | 10,071,600 |
17 Mar 2022 | 37.09 | 37.71 | 36.73 | 37.70 | 37.41 | 5,001,400 |
16 Mar 2022 | 36.86 | 37.93 | 36.52 | 37.31 | 37.02 | 6,257,300 |
15 Mar 2022 | 36.51 | 36.86 | 36.20 | 36.59 | 36.31 | 4,190,400 |
14 Mar 2022 | 36.95 | 37.14 | 35.78 | 36.21 | 35.93 | 5,109,900 |
11 Mar 2022 | 37.37 | 37.51 | 36.38 | 36.44 | 36.16 | 4,923,800 |
10 Mar 2022 | 36.99 | 37.17 | 36.53 | 37.01 | 36.73 | 4,537,700 |
09 Mar 2022 | 38.09 | 38.16 | 37.59 | 37.63 | 37.34 | 5,224,900 |
08 Mar 2022 | 37.29 | 38.01 | 36.29 | 36.97 | 36.69 | 5,288,500 |
07 Mar 2022 | 38.82 | 38.82 | 37.27 | 37.29 | 37.00 | 5,324,200 |
04 Mar 2022 | 39.03 | 39.35 | 38.60 | 38.85 | 38.55 | 4,394,600 |
03 Mar 2022 | 39.75 | 40.05 | 39.33 | 39.64 | 39.34 | 3,436,600 |
02 Mar 2022 | 38.93 | 40.06 | 38.69 | 39.83 | 39.52 | 4,509,000 |
01 Mar 2022 | 40.13 | 40.35 | 38.20 | 38.57 | 38.27 | 4,837,100 |
28 Feb 2022 | 40.39 | 40.86 | 39.99 | 40.40 | 40.09 | 6,192,500 |
25 Feb 2022 | 40.34 | 41.20 | 40.04 | 41.10 | 40.78 | 4,237,800 |
25 Feb 2022 | 0.27 Dividend | |||||
24 Feb 2022 | 39.26 | 40.63 | 38.80 | 40.51 | 39.93 | 7,095,400 |
23 Feb 2022 | 41.14 | 41.37 | 40.14 | 40.23 | 39.66 | 4,448,900 |
22 Feb 2022 | 41.35 | 41.88 | 40.74 | 41.12 | 40.53 | 4,620,600 |
18 Feb 2022 | 41.29 | 42.09 | 41.26 | 41.70 | 41.10 | 3,436,300 |
17 Feb 2022 | 41.69 | 42.01 | 41.30 | 41.36 | 40.77 | 3,292,100 |
16 Feb 2022 | 41.96 | 42.44 | 41.77 | 42.39 | 41.78 | 3,177,400 |
15 Feb 2022 | 41.82 | 42.22 | 41.63 | 42.09 | 41.49 | 3,271,600 |
14 Feb 2022 | 42.16 | 42.25 | 41.03 | 41.29 | 40.70 | 5,875,100 |
11 Feb 2022 | 42.59 | 42.90 | 41.63 | 41.87 | 41.27 | 4,232,400 |
10 Feb 2022 | 42.49 | 43.47 | 42.28 | 42.49 | 41.88 | 4,791,800 |
09 Feb 2022 | 43.16 | 43.18 | 42.76 | 42.95 | 42.34 | 3,302,200 |
08 Feb 2022 | 42.57 | 42.84 | 42.31 | 42.74 | 42.13 | 3,571,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |