Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 30.52 | 31.70 | 30.01 | 31.67 | 31.67 | 198,800 |
04 Aug 2022 | 31.23 | 31.69 | 31.12 | 31.31 | 31.31 | 89,100 |
03 Aug 2022 | 31.36 | 31.53 | 30.42 | 31.35 | 31.35 | 125,300 |
02 Aug 2022 | 31.69 | 31.98 | 31.35 | 31.42 | 31.42 | 81,000 |
01 Aug 2022 | 30.70 | 31.95 | 30.54 | 31.77 | 31.77 | 145,900 |
29 Jul 2022 | 30.22 | 30.98 | 30.19 | 30.78 | 30.78 | 194,900 |
28 Jul 2022 | 30.25 | 30.49 | 29.90 | 30.42 | 30.42 | 93,300 |
27 Jul 2022 | 29.97 | 30.06 | 29.62 | 29.98 | 29.98 | 125,400 |
26 Jul 2022 | 29.82 | 30.19 | 29.74 | 29.78 | 29.78 | 73,600 |
25 Jul 2022 | 29.73 | 30.05 | 29.47 | 29.80 | 29.80 | 136,500 |
22 Jul 2022 | 30.54 | 30.54 | 29.41 | 29.73 | 29.73 | 126,500 |
21 Jul 2022 | 30.58 | 30.59 | 29.83 | 30.30 | 30.30 | 155,000 |
20 Jul 2022 | 30.48 | 31.00 | 30.41 | 30.87 | 30.87 | 210,900 |
19 Jul 2022 | 29.13 | 30.76 | 29.13 | 30.60 | 30.60 | 246,700 |
18 Jul 2022 | 30.00 | 30.28 | 28.59 | 28.72 | 28.72 | 151,900 |
15 Jul 2022 | 28.86 | 29.95 | 28.19 | 29.62 | 29.62 | 210,400 |
14 Jul 2022 | 28.41 | 28.68 | 27.94 | 28.25 | 28.25 | 207,900 |
13 Jul 2022 | 28.91 | 29.34 | 28.88 | 28.94 | 28.94 | 90,200 |
12 Jul 2022 | 29.12 | 29.90 | 29.12 | 29.52 | 29.52 | 117,100 |
11 Jul 2022 | 29.65 | 29.78 | 29.28 | 29.49 | 29.49 | 85,200 |
08 Jul 2022 | 30.11 | 30.50 | 29.69 | 29.92 | 29.92 | 75,200 |
07 Jul 2022 | 30.04 | 30.62 | 29.91 | 30.27 | 30.27 | 118,300 |
06 Jul 2022 | 30.21 | 30.33 | 29.17 | 29.82 | 29.82 | 145,700 |
05 Jul 2022 | 31.06 | 31.07 | 29.67 | 30.21 | 30.21 | 242,100 |
01 Jul 2022 | 31.21 | 31.81 | 30.87 | 31.60 | 31.60 | 375,100 |
30 Jun 2022 | 30.50 | 31.25 | 30.19 | 31.25 | 31.25 | 237,500 |
29 Jun 2022 | 31.39 | 31.75 | 30.62 | 30.92 | 30.92 | 157,500 |
28 Jun 2022 | 32.42 | 32.94 | 31.46 | 31.51 | 31.51 | 142,000 |
27 Jun 2022 | 31.79 | 32.37 | 31.26 | 31.98 | 31.98 | 166,200 |
24 Jun 2022 | 31.17 | 32.12 | 31.17 | 31.43 | 31.43 | 362,400 |
23 Jun 2022 | 32.10 | 32.10 | 30.46 | 30.94 | 30.94 | 129,900 |
22 Jun 2022 | 32.38 | 32.67 | 31.69 | 31.94 | 31.94 | 155,600 |
21 Jun 2022 | 32.55 | 33.24 | 31.48 | 32.79 | 32.79 | 293,100 |
17 Jun 2022 | 33.29 | 33.42 | 32.18 | 32.18 | 32.18 | 836,600 |
17 Jun 2022 | 0.2 Dividend | |||||
16 Jun 2022 | 34.44 | 34.44 | 32.91 | 33.18 | 32.98 | 218,000 |
15 Jun 2022 | 35.32 | 35.88 | 34.63 | 35.00 | 34.79 | 171,100 |
14 Jun 2022 | 35.96 | 35.96 | 34.40 | 34.84 | 34.63 | 177,000 |
13 Jun 2022 | 35.88 | 36.03 | 34.68 | 35.31 | 35.10 | 193,600 |
10 Jun 2022 | 37.27 | 37.50 | 35.82 | 36.24 | 36.02 | 173,800 |
09 Jun 2022 | 37.81 | 38.51 | 37.58 | 37.98 | 37.75 | 188,200 |
08 Jun 2022 | 37.98 | 38.21 | 37.70 | 38.09 | 37.86 | 113,200 |
07 Jun 2022 | 37.13 | 38.36 | 37.13 | 38.29 | 38.06 | 136,200 |
06 Jun 2022 | 37.70 | 37.79 | 37.26 | 37.64 | 37.41 | 152,700 |
03 Jun 2022 | 36.74 | 37.66 | 36.68 | 37.44 | 37.21 | 182,900 |
02 Jun 2022 | 36.54 | 37.15 | 36.07 | 37.12 | 36.90 | 227,400 |
01 Jun 2022 | 36.56 | 36.56 | 35.66 | 36.32 | 36.10 | 136,100 |
31 May 2022 | 35.82 | 36.36 | 35.39 | 36.21 | 35.99 | 205,400 |
27 May 2022 | 36.05 | 36.46 | 35.75 | 36.25 | 36.03 | 126,600 |
26 May 2022 | 36.08 | 36.30 | 35.75 | 35.84 | 35.62 | 139,000 |
25 May 2022 | 35.48 | 36.25 | 35.48 | 35.78 | 35.56 | 168,700 |
24 May 2022 | 35.01 | 35.68 | 34.73 | 35.33 | 35.12 | 160,100 |
23 May 2022 | 33.57 | 35.66 | 33.32 | 35.29 | 35.08 | 248,700 |
20 May 2022 | 34.04 | 34.06 | 32.31 | 32.92 | 32.72 | 141,500 |
19 May 2022 | 34.49 | 35.26 | 33.54 | 33.64 | 33.44 | 247,000 |
18 May 2022 | 35.04 | 35.84 | 34.86 | 35.03 | 34.82 | 210,700 |
17 May 2022 | 34.35 | 35.46 | 34.32 | 35.24 | 35.03 | 144,900 |
16 May 2022 | 34.00 | 34.42 | 33.78 | 33.93 | 33.73 | 117,300 |
13 May 2022 | 33.47 | 34.11 | 33.38 | 33.85 | 33.65 | 104,800 |
12 May 2022 | 32.93 | 33.56 | 32.54 | 33.19 | 32.99 | 149,600 |
11 May 2022 | 34.07 | 34.87 | 32.78 | 32.95 | 32.75 | 190,900 |
10 May 2022 | 35.30 | 35.35 | 33.65 | 33.88 | 33.68 | 208,300 |
09 May 2022 | 34.49 | 35.12 | 34.49 | 34.89 | 34.68 | 265,100 |
06 May 2022 | 34.70 | 35.28 | 34.10 | 34.91 | 34.70 | 183,100 |
05 May 2022 | 35.82 | 36.40 | 34.22 | 34.64 | 34.43 | 201,400 |
04 May 2022 | 35.58 | 36.31 | 35.13 | 36.10 | 35.88 | 219,800 |
03 May 2022 | 37.30 | 37.30 | 34.46 | 35.68 | 35.46 | 336,700 |
02 May 2022 | 39.17 | 39.77 | 37.69 | 38.20 | 37.97 | 214,800 |
29 Apr 2022 | 40.46 | 40.51 | 38.87 | 39.01 | 38.77 | 124,400 |
28 Apr 2022 | 40.31 | 40.97 | 39.64 | 40.67 | 40.42 | 112,800 |
27 Apr 2022 | 40.34 | 40.94 | 39.79 | 39.92 | 39.68 | 209,600 |
26 Apr 2022 | 41.06 | 41.30 | 40.02 | 40.40 | 40.16 | 245,900 |
25 Apr 2022 | 43.50 | 43.51 | 40.86 | 41.32 | 41.07 | 263,700 |
22 Apr 2022 | 45.13 | 45.67 | 43.89 | 43.97 | 43.70 | 207,900 |
21 Apr 2022 | 45.01 | 46.50 | 45.01 | 45.43 | 45.16 | 227,900 |
20 Apr 2022 | 44.18 | 45.14 | 44.08 | 44.11 | 43.84 | 191,200 |
19 Apr 2022 | 42.78 | 44.17 | 42.78 | 44.08 | 43.81 | 200,200 |
18 Apr 2022 | 42.40 | 43.26 | 42.31 | 42.64 | 42.38 | 153,700 |
14 Apr 2022 | 42.11 | 42.97 | 42.07 | 42.66 | 42.40 | 92,300 |
13 Apr 2022 | 41.53 | 42.36 | 41.50 | 41.99 | 41.74 | 180,500 |
12 Apr 2022 | 41.47 | 42.32 | 41.27 | 41.51 | 41.26 | 215,600 |
11 Apr 2022 | 41.08 | 41.65 | 40.98 | 41.18 | 40.93 | 212,400 |
08 Apr 2022 | 42.24 | 42.30 | 40.85 | 40.99 | 40.74 | 162,700 |
07 Apr 2022 | 42.10 | 42.58 | 41.60 | 42.39 | 42.13 | 169,100 |
06 Apr 2022 | 42.25 | 42.37 | 41.47 | 41.90 | 41.65 | 230,800 |
05 Apr 2022 | 43.41 | 43.57 | 42.16 | 42.44 | 42.18 | 189,700 |
04 Apr 2022 | 43.44 | 43.44 | 42.58 | 43.32 | 43.06 | 166,100 |
01 Apr 2022 | 43.73 | 43.77 | 42.56 | 43.25 | 42.99 | 209,400 |
31 Mar 2022 | 43.36 | 44.22 | 43.21 | 43.48 | 43.22 | 185,300 |
30 Mar 2022 | 44.88 | 45.43 | 43.47 | 43.59 | 43.33 | 98,300 |
29 Mar 2022 | 44.60 | 45.23 | 44.60 | 44.82 | 44.55 | 180,500 |
28 Mar 2022 | 45.03 | 45.03 | 43.94 | 44.71 | 44.44 | 216,600 |
25 Mar 2022 | 44.82 | 46.16 | 44.78 | 45.31 | 45.04 | 209,700 |
24 Mar 2022 | 44.28 | 45.03 | 43.81 | 44.93 | 44.66 | 141,500 |
23 Mar 2022 | 44.33 | 44.62 | 44.11 | 44.37 | 44.10 | 78,100 |
22 Mar 2022 | 44.67 | 45.03 | 44.20 | 44.57 | 44.30 | 202,000 |
21 Mar 2022 | 43.39 | 44.43 | 43.39 | 44.36 | 44.09 | 127,200 |
18 Mar 2022 | 42.28 | 43.76 | 41.43 | 43.68 | 43.42 | 529,600 |
17 Mar 2022 | 42.31 | 42.73 | 41.97 | 42.14 | 41.89 | 84,600 |
16 Mar 2022 | 42.53 | 43.15 | 41.79 | 42.54 | 42.28 | 153,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |