Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 33.50 | 33.78 | 33.17 | 33.17 | 33.17 | 18,938 |
27 Jun 2022 | 33.70 | 33.99 | 33.54 | 33.56 | 33.56 | 5,455 |
24 Jun 2022 | 32.51 | 33.73 | 32.51 | 33.58 | 33.58 | 8,268 |
23 Jun 2022 | 32.20 | 32.62 | 32.06 | 32.45 | 32.45 | 12,714 |
22 Jun 2022 | 32.10 | 32.41 | 31.97 | 32.20 | 32.20 | 17,819 |
21 Jun 2022 | 32.27 | 32.55 | 32.11 | 32.34 | 32.34 | 10,211 |
20 Jun 2022 | 31.59 | 32.29 | 31.56 | 31.87 | 31.87 | 2,161 |
17 Jun 2022 | 32.33 | 32.37 | 31.40 | 31.59 | 31.59 | 14,816 |
15 Jun 2022 | 32.81 | 33.11 | 32.33 | 32.33 | 32.33 | 3,443 |
14 Jun 2022 | 32.10 | 32.50 | 32.10 | 32.34 | 32.34 | 9,702 |
13 Jun 2022 | 32.50 | 32.82 | 32.10 | 32.10 | 32.10 | 17,326 |
10 Jun 2022 | 32.70 | 33.20 | 32.51 | 32.51 | 32.51 | 25,649 |
09 Jun 2022 | 33.60 | 33.70 | 32.90 | 32.90 | 32.90 | 12,259 |
08 Jun 2022 | 34.54 | 34.54 | 33.44 | 33.84 | 33.84 | 8,034 |
07 Jun 2022 | 34.51 | 35.60 | 34.51 | 35.25 | 35.25 | 4,039 |
06 Jun 2022 | 34.60 | 35.17 | 34.48 | 34.48 | 34.48 | 9,523 |
03 Jun 2022 | 35.57 | 35.59 | 34.56 | 34.56 | 34.56 | 7,201 |
02 Jun 2022 | 35.27 | 35.73 | 35.20 | 35.54 | 35.54 | 28,451 |
01 Jun 2022 | 35.08 | 35.51 | 34.91 | 35.29 | 35.29 | 1,686 |
31 May 2022 | 34.91 | 35.34 | 34.45 | 35.14 | 35.14 | 6,033 |
30 May 2022 | 35.06 | 35.61 | 34.50 | 34.50 | 34.50 | 2,972 |
27 May 2022 | 35.00 | 35.11 | 34.69 | 35.06 | 35.06 | 4,771 |
26 May 2022 | 33.83 | 34.69 | 33.83 | 34.46 | 34.46 | 20,464 |
25 May 2022 | 33.69 | 34.02 | 33.49 | 33.70 | 33.70 | 11,326 |
24 May 2022 | 33.42 | 33.50 | 32.90 | 33.29 | 33.29 | 9,164 |
23 May 2022 | 33.47 | 33.74 | 33.06 | 33.43 | 33.43 | 17,754 |
20 May 2022 | 34.56 | 34.56 | 32.89 | 33.47 | 33.47 | 53,161 |
19 May 2022 | 35.10 | 35.10 | 34.23 | 34.38 | 34.38 | 11,761 |
18 May 2022 | 36.26 | 36.37 | 35.06 | 35.06 | 35.06 | 21,688 |
17 May 2022 | 36.44 | 36.54 | 36.26 | 36.30 | 36.30 | 8,818 |
16 May 2022 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
13 May 2022 | 37.23 | 37.23 | 36.33 | 36.49 | 36.49 | 13,708 |
12 May 2022 | 36.66 | 36.72 | 36.00 | 36.53 | 36.53 | 5,408 |
11 May 2022 | 37.50 | 37.57 | 36.72 | 36.86 | 36.86 | 13,196 |
10 May 2022 | 37.37 | 38.14 | 37.35 | 37.74 | 37.74 | 13,894 |
09 May 2022 | 37.34 | 37.80 | 36.87 | 36.87 | 36.87 | 36,344 |
06 May 2022 | 37.54 | 38.00 | 37.14 | 37.35 | 37.35 | 5,659 |
05 May 2022 | 38.00 | 38.48 | 37.08 | 37.08 | 37.08 | 11,539 |
05 May 2022 | 0.291234 Dividend | |||||
04 May 2022 | 38.00 | 38.00 | 37.06 | 37.93 | 37.64 | 14,205 |
03 May 2022 | 38.00 | 38.00 | 37.22 | 37.25 | 36.96 | 25,225 |
02 May 2022 | 36.57 | 37.87 | 36.48 | 37.65 | 37.36 | 54,759 |
29 Apr 2022 | 36.50 | 36.81 | 35.87 | 36.29 | 36.01 | 42,288 |
28 Apr 2022 | 38.21 | 39.02 | 38.18 | 38.20 | 37.91 | 9,044 |
27 Apr 2022 | 37.96 | 38.36 | 37.38 | 37.38 | 37.09 | 8,829 |
26 Apr 2022 | 38.50 | 38.61 | 37.96 | 37.96 | 37.67 | 7,323 |
25 Apr 2022 | 37.22 | 38.40 | 37.15 | 37.96 | 37.67 | 27,242 |
22 Apr 2022 | 37.13 | 37.74 | 37.10 | 37.22 | 36.93 | 330,339 |
20 Apr 2022 | 37.60 | 37.88 | 36.98 | 36.98 | 36.70 | 6,996 |
19 Apr 2022 | 36.22 | 37.34 | 36.01 | 37.11 | 36.83 | 7,181 |
18 Apr 2022 | 35.66 | 36.41 | 35.55 | 35.97 | 35.69 | 26,979 |
14 Apr 2022 | 36.95 | 37.00 | 35.66 | 35.66 | 35.39 | 24,163 |
13 Apr 2022 | 36.14 | 36.83 | 36.14 | 36.52 | 36.24 | 9,020 |
12 Apr 2022 | 36.36 | 37.00 | 36.14 | 36.14 | 35.86 | 6,859 |
11 Apr 2022 | 36.90 | 37.14 | 36.36 | 36.36 | 36.08 | 11,223 |
08 Apr 2022 | 37.55 | 37.65 | 36.86 | 36.86 | 36.58 | 26,550 |
07 Apr 2022 | 37.47 | 37.88 | 37.10 | 37.70 | 37.41 | 5,318 |
06 Apr 2022 | 37.40 | 37.69 | 37.00 | 37.48 | 37.19 | 8,412 |
05 Apr 2022 | 37.74 | 37.93 | 37.21 | 37.21 | 36.92 | 10,675 |
04 Apr 2022 | 37.20 | 37.80 | 36.85 | 37.62 | 37.33 | 14,363 |
01 Apr 2022 | 39.33 | 39.53 | 37.14 | 37.16 | 36.87 | 80,139 |
31 Mar 2022 | 40.81 | 40.88 | 39.33 | 39.33 | 39.03 | 7,571 |
30 Mar 2022 | 41.20 | 41.59 | 40.79 | 40.83 | 40.52 | 14,687 |
29 Mar 2022 | 41.10 | 41.43 | 40.71 | 41.25 | 40.93 | 964,810 |
28 Mar 2022 | 41.08 | 41.11 | 40.45 | 40.79 | 40.48 | 9,011 |
25 Mar 2022 | 41.29 | 41.37 | 40.42 | 40.77 | 40.46 | 5,080 |
24 Mar 2022 | 39.16 | 41.50 | 39.08 | 41.31 | 40.99 | 9,906 |
23 Mar 2022 | 39.53 | 40.02 | 38.90 | 38.90 | 38.60 | 9,058 |
22 Mar 2022 | 39.00 | 39.72 | 38.85 | 39.55 | 39.25 | 7,280 |
21 Mar 2022 | 39.77 | 39.77 | 38.75 | 38.75 | 38.45 | 9,634 |
18 Mar 2022 | 39.54 | 39.78 | 39.25 | 39.78 | 39.47 | 157,766 |
17 Mar 2022 | 39.45 | 39.65 | 39.12 | 39.26 | 38.96 | 7,851 |
16 Mar 2022 | 38.83 | 39.53 | 38.73 | 39.39 | 39.09 | 21,641 |
15 Mar 2022 | 37.90 | 38.55 | 37.90 | 38.43 | 38.13 | 6,991 |
14 Mar 2022 | 38.77 | 38.77 | 37.85 | 37.91 | 37.62 | 22,068 |
11 Mar 2022 | 38.75 | 39.39 | 38.75 | 38.83 | 38.53 | 4,747 |
10 Mar 2022 | 39.55 | 40.00 | 38.75 | 38.75 | 38.45 | 7,182 |
09 Mar 2022 | 40.08 | 40.55 | 39.17 | 39.65 | 39.35 | 26,889 |
08 Mar 2022 | 40.47 | 41.01 | 39.87 | 40.07 | 39.76 | 8,231 |
07 Mar 2022 | 40.28 | 40.76 | 40.12 | 40.70 | 40.39 | 11,521 |
04 Mar 2022 | 40.14 | 40.79 | 40.04 | 40.30 | 39.99 | 7,948 |
03 Mar 2022 | 40.35 | 40.67 | 39.97 | 40.01 | 39.70 | 32,664 |
02 Mar 2022 | 41.00 | 41.99 | 41.00 | 41.35 | 41.03 | 9,752 |
25 Feb 2022 | 39.52 | 40.87 | 39.52 | 40.60 | 40.29 | 14,415 |
24 Feb 2022 | 36.93 | 39.77 | 36.93 | 39.52 | 39.22 | 28,940 |
23 Feb 2022 | 37.77 | 38.10 | 36.93 | 36.93 | 36.65 | 23,333 |
22 Feb 2022 | 38.01 | 38.25 | 37.07 | 37.55 | 37.26 | 18,172 |
21 Feb 2022 | 38.50 | 38.50 | 38.00 | 38.01 | 37.72 | 2,913 |
18 Feb 2022 | 40.88 | 40.88 | 38.10 | 38.54 | 38.24 | 30,559 |
17 Feb 2022 | 41.50 | 41.58 | 40.95 | 40.95 | 40.64 | 15,514 |
16 Feb 2022 | 42.99 | 42.99 | 40.86 | 41.28 | 40.96 | 5,119 |
15 Feb 2022 | 41.42 | 41.86 | 40.70 | 41.37 | 41.05 | 43,071 |
14 Feb 2022 | 42.03 | 42.03 | 41.02 | 41.52 | 41.20 | 28,854 |
11 Feb 2022 | 42.59 | 42.61 | 41.69 | 41.99 | 41.67 | 8,436 |
10 Feb 2022 | 43.45 | 43.45 | 42.60 | 42.86 | 42.53 | 21,748 |
09 Feb 2022 | 43.30 | 43.57 | 42.96 | 43.35 | 43.02 | 8,987 |
08 Feb 2022 | 42.36 | 42.83 | 42.21 | 42.68 | 42.35 | 18,825 |
07 Feb 2022 | 42.76 | 42.76 | 42.22 | 42.31 | 41.99 | 3,030 |
04 Feb 2022 | 42.54 | 44.85 | 42.08 | 42.76 | 42.43 | 8,107 |
04 Feb 2022 | 0.307044 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |