Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 35.31 | 35.72 | 34.62 | 34.62 | 34.62 | 50 |
30 Jun 2022 | 35.31 | 36.06 | 35.19 | 36.06 | 36.06 | 20 |
29 Jun 2022 | 35.99 | 36.03 | 35.82 | 35.82 | 35.82 | 14 |
28 Jun 2022 | 36.46 | 36.88 | 36.06 | 36.38 | 36.38 | 15 |
27 Jun 2022 | 36.59 | 36.78 | 36.49 | 36.55 | 36.55 | 600 |
24 Jun 2022 | 35.63 | 36.47 | 35.62 | 36.47 | 36.47 | - |
23 Jun 2022 | 35.19 | 35.89 | 35.19 | 35.21 | 35.21 | - |
22 Jun 2022 | 35.47 | 35.53 | 35.26 | 35.53 | 35.53 | - |
21 Jun 2022 | 35.71 | 35.92 | 35.40 | 35.78 | 35.78 | - |
20 Jun 2022 | 35.29 | 35.40 | 35.24 | 35.37 | 35.37 | - |
17 Jun 2022 | 35.67 | 35.88 | 35.03 | 35.03 | 35.03 | 55 |
16 Jun 2022 | 36.74 | 36.75 | 35.46 | 35.46 | 35.46 | 200 |
15 Jun 2022 | 36.44 | 37.06 | 36.38 | 36.96 | 36.96 | - |
14 Jun 2022 | 36.69 | 36.74 | 36.28 | 36.41 | 36.41 | - |
13 Jun 2022 | 36.73 | 36.76 | 36.39 | 36.51 | 36.51 | 60 |
10 Jun 2022 | 37.79 | 38.01 | 37.36 | 37.36 | 37.36 | 100 |
09 Jun 2022 | 38.49 | 38.60 | 38.22 | 38.40 | 38.40 | - |
08 Jun 2022 | 40.35 | 40.40 | 38.45 | 38.45 | 38.45 | 54 |
07 Jun 2022 | 40.24 | 40.49 | 40.24 | 40.43 | 40.43 | - |
06 Jun 2022 | 40.72 | 40.90 | 40.49 | 40.74 | 40.74 | - |
03 Jun 2022 | 41.54 | 41.54 | 40.78 | 40.78 | 40.78 | 25 |
02 Jun 2022 | 41.39 | 41.54 | 41.19 | 41.32 | 41.32 | 101 |
01 Jun 2022 | 41.49 | 41.69 | 41.04 | 41.16 | 41.16 | - |
31 May 2022 | 41.63 | 41.67 | 41.30 | 41.60 | 41.60 | 500 |
30 May 2022 | 42.00 | 42.13 | 41.63 | 41.67 | 41.67 | 2,179 |
27 May 2022 | 40.19 | 40.83 | 39.74 | 40.83 | 40.83 | - |
26 May 2022 | 39.24 | 40.19 | 39.24 | 40.19 | 40.19 | - |
25 May 2022 | 39.19 | 39.44 | 38.99 | 38.99 | 38.99 | 3 |
24 May 2022 | 38.87 | 38.92 | 38.40 | 38.58 | 38.58 | - |
23 May 2022 | 39.74 | 39.74 | 38.96 | 39.17 | 39.17 | 5 |
20 May 2022 | 40.04 | 40.32 | 38.41 | 38.49 | 38.49 | 100 |
19 May 2022 | 40.26 | 40.26 | 39.72 | 39.74 | 39.74 | - |
18 May 2022 | 41.90 | 41.94 | 40.83 | 40.83 | 40.83 | - |
17 May 2022 | 41.60 | 41.93 | 41.33 | 41.80 | 41.80 | 150 |
16 May 2022 | 41.81 | 41.81 | 41.26 | 41.26 | 41.26 | - |
13 May 2022 | 41.59 | 42.05 | 41.49 | 41.75 | 41.75 | 235 |
12 May 2022 | 40.72 | 40.96 | 40.50 | 40.96 | 40.96 | 7 |
11 May 2022 | 41.65 | 42.28 | 40.89 | 40.89 | 40.89 | - |
10 May 2022 | 41.08 | 41.86 | 41.08 | 41.86 | 41.86 | 50 |
09 May 2022 | 41.80 | 41.80 | 40.83 | 40.83 | 40.83 | 410 |
06 May 2022 | 42.31 | 42.45 | 41.89 | 41.94 | 41.94 | 100 |
05 May 2022 | 43.65 | 43.65 | 43.15 | 43.23 | 43.23 | - |
05 May 2022 | 0.365 Dividend | |||||
04 May 2022 | 42.78 | 42.81 | 42.51 | 42.81 | 42.45 | - |
03 May 2022 | 42.72 | 42.84 | 42.36 | 42.36 | 42.00 | 1 |
02 May 2022 | 41.76 | 41.81 | 41.24 | 41.81 | 41.46 | 507 |
29 Apr 2022 | 43.04 | 43.15 | 41.65 | 41.65 | 41.29 | 1,000 |
28 Apr 2022 | 42.99 | 44.44 | 42.99 | 44.44 | 44.07 | - |
27 Apr 2022 | 42.85 | 43.46 | 42.85 | 43.13 | 42.76 | 250 |
26 Apr 2022 | 43.69 | 43.99 | 43.06 | 43.06 | 42.70 | 40 |
25 Apr 2022 | 43.03 | 43.62 | 42.90 | 43.51 | 43.14 | 250 |
22 Apr 2022 | 43.65 | 43.88 | 43.65 | 43.71 | 43.33 | - |
21 Apr 2022 | 44.41 | 44.61 | 44.20 | 44.23 | 43.85 | 4 |
20 Apr 2022 | 43.99 | 44.71 | 43.99 | 44.49 | 44.12 | - |
19 Apr 2022 | 43.24 | 44.19 | 42.99 | 44.13 | 43.75 | - |
14 Apr 2022 | 43.12 | 43.25 | 42.42 | 42.47 | 42.11 | 18 |
13 Apr 2022 | 43.20 | 43.21 | 42.96 | 42.96 | 42.59 | 100 |
12 Apr 2022 | 42.60 | 43.85 | 42.60 | 43.85 | 43.47 | - |
11 Apr 2022 | 43.13 | 43.22 | 42.77 | 43.21 | 42.84 | - |
08 Apr 2022 | 43.79 | 43.85 | 43.45 | 43.45 | 43.08 | - |
07 Apr 2022 | 43.54 | 43.92 | 42.97 | 43.02 | 42.65 | 11 |
06 Apr 2022 | 44.31 | 44.31 | 43.31 | 43.31 | 42.95 | - |
05 Apr 2022 | 44.75 | 44.92 | 44.31 | 44.51 | 44.14 | 15 |
04 Apr 2022 | 43.69 | 44.59 | 43.69 | 44.59 | 44.21 | 2 |
01 Apr 2022 | 44.93 | 45.19 | 42.93 | 43.28 | 42.92 | 450 |
31 Mar 2022 | 46.20 | 46.53 | 45.13 | 45.13 | 44.75 | - |
30 Mar 2022 | 46.88 | 46.91 | 46.50 | 46.50 | 46.10 | 82 |
29 Mar 2022 | 46.72 | 46.78 | 46.35 | 46.38 | 45.98 | 150 |
28 Mar 2022 | 47.19 | 47.22 | 46.28 | 46.28 | 45.89 | 6 |
25 Mar 2022 | 46.60 | 47.11 | 46.49 | 47.11 | 46.71 | 25 |
24 Mar 2022 | 44.03 | 46.58 | 44.03 | 46.58 | 46.19 | - |
23 Mar 2022 | 43.81 | 44.25 | 43.65 | 44.15 | 43.77 | - |
22 Mar 2022 | 43.13 | 43.92 | 43.08 | 43.92 | 43.55 | 53 |
21 Mar 2022 | 43.10 | 43.28 | 42.69 | 42.92 | 42.55 | - |
18 Mar 2022 | 42.29 | 42.94 | 42.29 | 42.94 | 42.57 | 129 |
17 Mar 2022 | 42.56 | 42.56 | 41.74 | 42.24 | 41.88 | 80 |
16 Mar 2022 | 41.44 | 42.13 | 41.24 | 41.43 | 41.08 | 1,386 |
15 Mar 2022 | 40.29 | 41.03 | 40.15 | 41.03 | 40.68 | 235 |
14 Mar 2022 | 42.03 | 42.22 | 40.42 | 40.42 | 40.08 | - |
11 Mar 2022 | 42.47 | 42.60 | 42.38 | 42.60 | 42.23 | - |
10 Mar 2022 | 43.01 | 43.02 | 42.13 | 42.13 | 41.78 | - |
09 Mar 2022 | 43.88 | 44.05 | 42.96 | 42.96 | 42.59 | 500 |
08 Mar 2022 | 43.44 | 44.26 | 43.12 | 44.26 | 43.88 | - |
07 Mar 2022 | 43.60 | 44.35 | 43.14 | 44.15 | 43.77 | 130 |
04 Mar 2022 | 43.06 | 43.58 | 42.81 | 43.58 | 43.20 | 511 |
03 Mar 2022 | 42.81 | 43.81 | 42.81 | 43.81 | 43.44 | 60 |
02 Mar 2022 | 42.06 | 43.76 | 42.06 | 43.76 | 43.39 | - |
01 Mar 2022 | 42.49 | 42.51 | 41.81 | 41.81 | 41.46 | 28 |
28 Feb 2022 | 41.87 | 42.47 | 41.87 | 42.05 | 41.69 | - |
25 Feb 2022 | 41.45 | 42.07 | 41.19 | 42.07 | 41.71 | 1,009 |
24 Feb 2022 | 38.79 | 40.54 | 38.49 | 40.32 | 39.98 | 215 |
23 Feb 2022 | 39.65 | 40.10 | 39.62 | 39.90 | 39.56 | - |
22 Feb 2022 | 38.24 | 39.46 | 38.24 | 39.03 | 38.70 | 309 |
21 Feb 2022 | 39.98 | 40.00 | 38.76 | 38.76 | 38.42 | 219 |
18 Feb 2022 | 41.69 | 41.79 | 39.32 | 39.33 | 38.99 | 265 |
17 Feb 2022 | 42.10 | 42.25 | 41.98 | 42.19 | 41.83 | - |
16 Feb 2022 | 42.52 | 42.71 | 41.93 | 41.93 | 41.57 | 40 |
15 Feb 2022 | 42.01 | 42.49 | 42.01 | 42.40 | 42.04 | - |
14 Feb 2022 | 42.01 | 42.36 | 41.74 | 42.08 | 41.72 | 44 |
11 Feb 2022 | 42.75 | 42.92 | 42.51 | 42.51 | 42.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |