Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 31.02 | 32.23 | 30.84 | 32.18 | 32.18 | 2,736,500 |
23 Jun 2022 | 31.46 | 31.57 | 29.84 | 30.70 | 30.70 | 2,668,400 |
22 Jun 2022 | 30.88 | 31.79 | 30.77 | 31.43 | 31.43 | 1,754,200 |
21 Jun 2022 | 32.28 | 32.34 | 31.59 | 31.66 | 31.66 | 2,409,500 |
17 Jun 2022 | 30.95 | 31.76 | 30.55 | 31.52 | 31.52 | 4,905,400 |
16 Jun 2022 | 31.75 | 31.92 | 30.70 | 30.80 | 30.80 | 2,989,300 |
15 Jun 2022 | 32.67 | 33.37 | 32.29 | 32.71 | 32.71 | 3,476,600 |
14 Jun 2022 | 32.39 | 32.88 | 31.59 | 32.20 | 32.20 | 3,513,400 |
13 Jun 2022 | 33.06 | 33.06 | 31.96 | 32.19 | 32.19 | 2,575,000 |
10 Jun 2022 | 34.24 | 34.71 | 33.73 | 33.98 | 33.98 | 3,181,400 |
09 Jun 2022 | 36.05 | 36.13 | 35.14 | 35.17 | 35.17 | 1,922,000 |
08 Jun 2022 | 36.93 | 37.35 | 36.39 | 36.47 | 36.47 | 1,963,100 |
07 Jun 2022 | 36.32 | 37.45 | 36.10 | 37.43 | 37.43 | 1,656,900 |
06 Jun 2022 | 37.00 | 37.10 | 36.51 | 36.65 | 36.65 | 1,818,100 |
03 Jun 2022 | 36.62 | 37.06 | 36.11 | 36.63 | 36.63 | 1,900,700 |
02 Jun 2022 | 35.82 | 37.01 | 35.42 | 36.99 | 36.99 | 3,513,700 |
01 Jun 2022 | 36.07 | 36.10 | 34.74 | 35.68 | 35.68 | 2,435,000 |
31 May 2022 | 35.71 | 36.03 | 35.22 | 35.77 | 35.77 | 5,121,800 |
27 May 2022 | 34.93 | 36.03 | 34.89 | 36.03 | 36.03 | 1,874,500 |
26 May 2022 | 34.43 | 34.93 | 34.30 | 34.61 | 34.61 | 2,090,700 |
25 May 2022 | 33.46 | 34.22 | 33.32 | 33.95 | 33.95 | 1,636,500 |
24 May 2022 | 34.06 | 34.16 | 32.75 | 33.71 | 33.71 | 1,509,100 |
23 May 2022 | 33.64 | 34.48 | 33.08 | 34.30 | 34.30 | 2,246,000 |
20 May 2022 | 33.75 | 33.78 | 32.23 | 33.16 | 33.16 | 2,852,300 |
19 May 2022 | 33.20 | 34.18 | 33.00 | 33.45 | 33.45 | 3,319,400 |
18 May 2022 | 34.81 | 35.25 | 33.42 | 33.59 | 33.59 | 2,277,500 |
17 May 2022 | 34.74 | 35.33 | 34.52 | 35.24 | 35.24 | 1,828,700 |
16 May 2022 | 33.69 | 34.58 | 33.64 | 34.06 | 34.06 | 2,083,100 |
13 May 2022 | 33.33 | 34.07 | 33.28 | 33.79 | 33.79 | 2,323,700 |
12 May 2022 | 33.35 | 33.52 | 31.94 | 32.85 | 32.85 | 3,072,100 |
11 May 2022 | 34.03 | 34.69 | 33.28 | 33.54 | 33.54 | 2,327,000 |
10 May 2022 | 33.67 | 34.51 | 33.17 | 33.98 | 33.98 | 4,580,500 |
09 May 2022 | 34.52 | 34.69 | 33.05 | 33.27 | 33.27 | 3,675,500 |
06 May 2022 | 35.27 | 35.31 | 34.22 | 35.03 | 35.03 | 3,061,100 |
05 May 2022 | 36.26 | 36.50 | 34.87 | 35.42 | 35.42 | 2,463,700 |
05 May 2022 | 0.02 Dividend | |||||
04 May 2022 | 34.93 | 36.60 | 34.56 | 36.56 | 36.54 | 3,614,500 |
03 May 2022 | 34.35 | 35.70 | 33.49 | 34.99 | 34.97 | 3,962,800 |
02 May 2022 | 34.12 | 34.34 | 32.91 | 33.84 | 33.82 | 3,492,500 |
29 Apr 2022 | 34.93 | 35.21 | 33.97 | 34.12 | 34.10 | 2,090,200 |
28 Apr 2022 | 34.77 | 35.16 | 33.93 | 34.95 | 34.93 | 1,892,500 |
27 Apr 2022 | 34.22 | 34.57 | 33.37 | 34.40 | 34.38 | 3,115,700 |
26 Apr 2022 | 34.63 | 34.96 | 34.25 | 34.26 | 34.24 | 3,203,700 |
25 Apr 2022 | 34.69 | 34.85 | 33.76 | 34.82 | 34.80 | 3,184,800 |
22 Apr 2022 | 35.50 | 35.77 | 34.87 | 34.96 | 34.94 | 1,802,800 |
21 Apr 2022 | 37.20 | 37.53 | 35.53 | 35.67 | 35.65 | 2,232,600 |
20 Apr 2022 | 36.77 | 37.20 | 36.58 | 36.84 | 36.82 | 1,713,800 |
19 Apr 2022 | 35.55 | 36.79 | 35.49 | 36.64 | 36.62 | 2,149,100 |
18 Apr 2022 | 35.42 | 35.88 | 35.17 | 35.44 | 35.42 | 1,728,400 |
14 Apr 2022 | 35.41 | 35.92 | 35.34 | 35.48 | 35.46 | 2,242,300 |
13 Apr 2022 | 34.86 | 35.46 | 34.80 | 35.28 | 35.26 | 1,812,000 |
12 Apr 2022 | 34.36 | 34.94 | 34.23 | 34.68 | 34.66 | 1,832,100 |
11 Apr 2022 | 34.50 | 35.03 | 34.14 | 34.23 | 34.21 | 1,617,700 |
08 Apr 2022 | 34.55 | 35.06 | 34.22 | 34.52 | 34.50 | 1,908,600 |
07 Apr 2022 | 33.97 | 34.51 | 33.47 | 34.42 | 34.40 | 2,184,200 |
06 Apr 2022 | 34.22 | 34.57 | 33.85 | 34.16 | 34.14 | 2,353,300 |
05 Apr 2022 | 35.68 | 35.96 | 34.29 | 34.45 | 34.43 | 3,241,000 |
04 Apr 2022 | 36.45 | 36.49 | 35.72 | 35.82 | 35.80 | 1,757,700 |
01 Apr 2022 | 36.11 | 36.40 | 35.78 | 36.32 | 36.30 | 1,676,500 |
31 Mar 2022 | 36.21 | 36.93 | 35.91 | 35.94 | 35.92 | 2,318,000 |
30 Mar 2022 | 36.81 | 36.90 | 36.05 | 36.44 | 36.42 | 2,309,200 |
29 Mar 2022 | 36.75 | 37.01 | 36.38 | 36.88 | 36.86 | 2,106,300 |
28 Mar 2022 | 36.79 | 36.83 | 35.99 | 36.49 | 36.47 | 1,686,700 |
25 Mar 2022 | 37.09 | 37.44 | 36.79 | 37.00 | 36.98 | 1,231,900 |
24 Mar 2022 | 36.92 | 37.09 | 36.38 | 37.02 | 37.00 | 2,370,900 |
23 Mar 2022 | 37.09 | 37.33 | 36.33 | 36.73 | 36.71 | 2,184,500 |
22 Mar 2022 | 36.00 | 37.66 | 35.99 | 37.32 | 37.30 | 4,712,100 |
21 Mar 2022 | 35.59 | 35.90 | 34.97 | 35.88 | 35.86 | 2,398,600 |
18 Mar 2022 | 35.48 | 35.81 | 34.56 | 35.73 | 35.71 | 6,526,100 |
17 Mar 2022 | 34.41 | 35.20 | 34.41 | 34.94 | 34.92 | 2,161,200 |
16 Mar 2022 | 34.56 | 35.07 | 34.10 | 34.93 | 34.91 | 3,011,800 |
15 Mar 2022 | 33.67 | 34.30 | 33.48 | 34.10 | 34.08 | 2,826,400 |
14 Mar 2022 | 33.81 | 33.99 | 33.09 | 33.42 | 33.40 | 2,330,800 |
11 Mar 2022 | 34.55 | 35.16 | 33.66 | 33.73 | 33.71 | 2,563,800 |
10 Mar 2022 | 33.40 | 34.61 | 33.31 | 34.28 | 34.26 | 1,873,700 |
09 Mar 2022 | 33.66 | 34.44 | 33.57 | 33.98 | 33.96 | 2,609,700 |
08 Mar 2022 | 32.82 | 34.22 | 32.40 | 32.93 | 32.91 | 3,188,600 |
07 Mar 2022 | 34.01 | 34.28 | 32.35 | 32.42 | 32.40 | 4,347,500 |
04 Mar 2022 | 34.41 | 34.77 | 33.31 | 33.85 | 33.83 | 3,408,600 |
03 Mar 2022 | 35.36 | 35.47 | 34.23 | 34.85 | 34.83 | 3,488,300 |
02 Mar 2022 | 33.56 | 35.51 | 33.54 | 35.13 | 35.11 | 4,966,000 |
01 Mar 2022 | 35.82 | 36.01 | 32.88 | 33.11 | 33.09 | 6,908,400 |
28 Feb 2022 | 35.30 | 36.68 | 35.29 | 35.92 | 35.90 | 6,708,600 |
25 Feb 2022 | 34.50 | 35.93 | 34.50 | 35.75 | 35.73 | 3,493,000 |
24 Feb 2022 | 33.02 | 34.42 | 32.68 | 34.38 | 34.36 | 4,188,800 |
23 Feb 2022 | 34.65 | 34.81 | 33.79 | 33.81 | 33.79 | 2,743,700 |
22 Feb 2022 | 34.64 | 35.11 | 34.12 | 34.41 | 34.39 | 3,305,300 |
18 Feb 2022 | 34.93 | 35.35 | 34.43 | 34.56 | 34.54 | 3,063,600 |
17 Feb 2022 | 35.17 | 35.37 | 34.77 | 34.98 | 34.96 | 1,920,900 |
16 Feb 2022 | 34.88 | 35.93 | 34.80 | 35.73 | 35.71 | 2,682,000 |
15 Feb 2022 | 34.25 | 35.55 | 34.25 | 34.99 | 34.97 | 3,309,800 |
14 Feb 2022 | 34.35 | 34.69 | 33.94 | 34.07 | 34.05 | 2,353,900 |
11 Feb 2022 | 34.43 | 35.14 | 33.93 | 34.34 | 34.32 | 2,930,500 |
10 Feb 2022 | 34.16 | 35.54 | 34.03 | 34.56 | 34.54 | 2,426,600 |
09 Feb 2022 | 33.99 | 34.70 | 33.89 | 34.47 | 34.45 | 3,098,300 |
08 Feb 2022 | 33.15 | 33.57 | 32.75 | 33.51 | 33.49 | 3,374,300 |
07 Feb 2022 | 32.29 | 33.34 | 32.16 | 32.83 | 32.81 | 4,858,000 |
04 Feb 2022 | 32.32 | 32.51 | 31.64 | 32.18 | 32.16 | 4,698,400 |
03 Feb 2022 | 33.09 | 33.17 | 32.42 | 32.52 | 32.50 | 3,291,400 |
03 Feb 2022 | 0.02 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |