Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 30.10 | 30.15 | 30.09 | 30.13 | 30.13 | 566,012 |
01 Jul 2022 | 30.12 | 30.13 | 30.07 | 30.11 | 30.11 | 1,056,300 |
01 Jul 2022 | 0.026 Dividend | |||||
30 Jun 2022 | 30.24 | 30.24 | 30.07 | 30.11 | 30.08 | 1,591,000 |
29 Jun 2022 | 30.21 | 30.28 | 30.20 | 30.20 | 30.17 | 335,600 |
28 Jun 2022 | 30.26 | 30.27 | 30.19 | 30.24 | 30.21 | 476,600 |
27 Jun 2022 | 30.29 | 30.29 | 30.25 | 30.25 | 30.22 | 736,100 |
24 Jun 2022 | 30.25 | 30.31 | 30.21 | 30.27 | 30.24 | 983,600 |
23 Jun 2022 | 30.18 | 30.23 | 30.18 | 30.21 | 30.18 | 859,000 |
22 Jun 2022 | 30.17 | 30.21 | 30.16 | 30.21 | 30.18 | 884,800 |
21 Jun 2022 | 30.25 | 30.25 | 30.15 | 30.21 | 30.18 | 1,090,400 |
17 Jun 2022 | 30.12 | 30.26 | 30.00 | 30.20 | 30.17 | 1,886,500 |
16 Jun 2022 | 30.10 | 30.17 | 29.97 | 30.11 | 30.08 | 1,795,000 |
15 Jun 2022 | 30.24 | 30.25 | 30.09 | 30.13 | 30.10 | 1,782,500 |
14 Jun 2022 | 30.17 | 30.28 | 30.17 | 30.26 | 30.23 | 1,121,100 |
13 Jun 2022 | 30.34 | 30.34 | 30.15 | 30.16 | 30.13 | 787,000 |
10 Jun 2022 | 30.36 | 30.37 | 30.30 | 30.32 | 30.29 | 724,700 |
09 Jun 2022 | 30.36 | 30.36 | 30.34 | 30.35 | 30.32 | 923,300 |
08 Jun 2022 | 30.38 | 30.39 | 30.33 | 30.34 | 30.31 | 835,300 |
07 Jun 2022 | 30.39 | 30.39 | 30.36 | 30.38 | 30.35 | 501,400 |
06 Jun 2022 | 30.39 | 30.39 | 30.36 | 30.37 | 30.34 | 604,500 |
03 Jun 2022 | 30.38 | 30.39 | 30.35 | 30.36 | 30.33 | 736,600 |
02 Jun 2022 | 30.41 | 30.41 | 30.35 | 30.36 | 30.33 | 1,054,400 |
01 Jun 2022 | 30.37 | 30.40 | 30.37 | 30.39 | 30.36 | 1,006,600 |
01 Jun 2022 | 0.023 Dividend | |||||
31 May 2022 | 30.43 | 30.45 | 30.41 | 30.43 | 30.38 | 1,279,300 |
27 May 2022 | 30.43 | 30.46 | 30.42 | 30.45 | 30.40 | 1,295,900 |
26 May 2022 | 30.43 | 30.44 | 30.41 | 30.44 | 30.39 | 1,342,200 |
25 May 2022 | 30.43 | 30.44 | 30.41 | 30.43 | 30.38 | 930,200 |
24 May 2022 | 30.45 | 30.45 | 30.40 | 30.40 | 30.35 | 1,691,800 |
23 May 2022 | 30.44 | 30.44 | 30.42 | 30.43 | 30.38 | 572,200 |
20 May 2022 | 30.38 | 30.43 | 30.38 | 30.42 | 30.37 | 487,200 |
19 May 2022 | 30.46 | 30.46 | 30.39 | 30.40 | 30.35 | 864,000 |
18 May 2022 | 30.44 | 30.45 | 30.41 | 30.43 | 30.38 | 1,084,000 |
17 May 2022 | 30.41 | 30.45 | 30.41 | 30.42 | 30.37 | 1,117,700 |
16 May 2022 | 30.42 | 30.44 | 30.41 | 30.43 | 30.38 | 820,200 |
13 May 2022 | 30.45 | 30.45 | 30.39 | 30.39 | 30.34 | 1,245,900 |
12 May 2022 | 30.45 | 30.46 | 30.43 | 30.44 | 30.39 | 1,220,000 |
11 May 2022 | 30.47 | 30.47 | 30.43 | 30.44 | 30.39 | 1,326,300 |
10 May 2022 | 30.46 | 30.48 | 30.42 | 30.42 | 30.37 | 2,973,300 |
09 May 2022 | 30.47 | 30.48 | 30.43 | 30.43 | 30.38 | 1,570,600 |
06 May 2022 | 30.48 | 30.49 | 30.45 | 30.45 | 30.40 | 1,378,300 |
05 May 2022 | 30.51 | 30.51 | 30.44 | 30.46 | 30.41 | 1,522,100 |
04 May 2022 | 30.49 | 30.52 | 30.48 | 30.51 | 30.46 | 742,900 |
03 May 2022 | 30.49 | 30.50 | 30.47 | 30.49 | 30.44 | 690,300 |
02 May 2022 | 30.45 | 30.50 | 30.45 | 30.49 | 30.44 | 1,120,900 |
02 May 2022 | 0.02 Dividend | |||||
29 Apr 2022 | 30.48 | 30.49 | 30.47 | 30.47 | 30.40 | 672,800 |
28 Apr 2022 | 30.49 | 30.49 | 30.48 | 30.49 | 30.42 | 821,600 |
27 Apr 2022 | 30.49 | 30.49 | 30.46 | 30.48 | 30.41 | 843,000 |
26 Apr 2022 | 30.51 | 30.51 | 30.47 | 30.47 | 30.40 | 1,047,500 |
25 Apr 2022 | 30.50 | 30.51 | 30.49 | 30.50 | 30.43 | 809,200 |
22 Apr 2022 | 30.48 | 30.51 | 30.48 | 30.51 | 30.44 | 1,912,900 |
21 Apr 2022 | 30.50 | 30.52 | 30.48 | 30.50 | 30.43 | 1,105,000 |
20 Apr 2022 | 30.47 | 30.50 | 30.47 | 30.48 | 30.41 | 1,397,200 |
19 Apr 2022 | 30.50 | 30.50 | 30.47 | 30.48 | 30.41 | 1,071,800 |
18 Apr 2022 | 30.52 | 30.52 | 30.49 | 30.49 | 30.42 | 931,200 |
14 Apr 2022 | 30.51 | 30.51 | 30.49 | 30.51 | 30.44 | 957,800 |
13 Apr 2022 | 30.51 | 30.51 | 30.47 | 30.50 | 30.43 | 1,481,900 |
12 Apr 2022 | 30.51 | 30.51 | 30.50 | 30.51 | 30.44 | 1,047,800 |
11 Apr 2022 | 30.51 | 30.51 | 30.49 | 30.49 | 30.42 | 1,188,600 |
08 Apr 2022 | 30.52 | 30.52 | 30.48 | 30.50 | 30.43 | 2,172,300 |
07 Apr 2022 | 30.51 | 30.52 | 30.50 | 30.51 | 30.44 | 2,817,700 |
06 Apr 2022 | 30.54 | 30.54 | 30.48 | 30.51 | 30.44 | 1,921,000 |
05 Apr 2022 | 30.54 | 30.55 | 30.48 | 30.48 | 30.41 | 1,647,400 |
04 Apr 2022 | 30.52 | 30.53 | 30.49 | 30.51 | 30.44 | 983,100 |
01 Apr 2022 | 30.49 | 30.52 | 30.47 | 30.50 | 30.43 | 1,515,500 |
01 Apr 2022 | 0.011 Dividend | |||||
31 Mar 2022 | 30.49 | 30.50 | 30.48 | 30.49 | 30.41 | 1,292,000 |
30 Mar 2022 | 30.48 | 30.49 | 30.46 | 30.47 | 30.39 | 1,208,400 |
29 Mar 2022 | 30.49 | 30.49 | 30.47 | 30.49 | 30.41 | 1,082,900 |
28 Mar 2022 | 30.47 | 30.47 | 30.45 | 30.47 | 30.39 | 554,700 |
25 Mar 2022 | 30.47 | 30.48 | 30.44 | 30.45 | 30.37 | 566,900 |
24 Mar 2022 | 30.45 | 30.47 | 30.45 | 30.47 | 30.39 | 430,700 |
23 Mar 2022 | 30.48 | 30.48 | 30.46 | 30.46 | 30.38 | 654,100 |
22 Mar 2022 | 30.44 | 30.46 | 30.42 | 30.46 | 30.38 | 1,102,800 |
21 Mar 2022 | 30.47 | 30.47 | 30.43 | 30.43 | 30.35 | 578,000 |
18 Mar 2022 | 30.43 | 30.47 | 30.43 | 30.45 | 30.37 | 637,000 |
17 Mar 2022 | 30.42 | 30.46 | 30.42 | 30.46 | 30.38 | 521,700 |
16 Mar 2022 | 30.38 | 30.42 | 30.37 | 30.42 | 30.34 | 760,300 |
15 Mar 2022 | 30.38 | 30.39 | 30.36 | 30.36 | 30.28 | 712,500 |
14 Mar 2022 | 30.39 | 30.44 | 30.38 | 30.39 | 30.31 | 557,500 |
11 Mar 2022 | 30.51 | 30.51 | 30.39 | 30.40 | 30.32 | 1,298,200 |
10 Mar 2022 | 30.51 | 30.51 | 30.48 | 30.50 | 30.42 | 3,650,000 |
09 Mar 2022 | 30.45 | 30.49 | 30.45 | 30.49 | 30.41 | 1,535,200 |
08 Mar 2022 | 30.51 | 30.52 | 30.45 | 30.45 | 30.37 | 1,193,700 |
07 Mar 2022 | 30.56 | 30.56 | 30.51 | 30.52 | 30.44 | 742,800 |
04 Mar 2022 | 30.57 | 30.57 | 30.55 | 30.56 | 30.48 | 598,500 |
03 Mar 2022 | 30.58 | 30.58 | 30.56 | 30.57 | 30.49 | 922,000 |
02 Mar 2022 | 30.58 | 30.58 | 30.56 | 30.56 | 30.48 | 345,000 |
01 Mar 2022 | 30.56 | 30.58 | 30.56 | 30.58 | 30.50 | 1,622,400 |
01 Mar 2022 | 0.009 Dividend | |||||
28 Feb 2022 | 30.58 | 30.58 | 30.57 | 30.57 | 30.48 | 705,900 |
25 Feb 2022 | 30.59 | 30.59 | 30.57 | 30.57 | 30.48 | 474,000 |
24 Feb 2022 | 30.60 | 30.60 | 30.56 | 30.57 | 30.48 | 1,206,300 |
23 Feb 2022 | 30.61 | 30.61 | 30.59 | 30.59 | 30.50 | 1,235,000 |
22 Feb 2022 | 30.62 | 30.62 | 30.59 | 30.60 | 30.51 | 928,800 |
18 Feb 2022 | 30.62 | 30.62 | 30.61 | 30.61 | 30.52 | 305,700 |
17 Feb 2022 | 30.61 | 30.62 | 30.60 | 30.61 | 30.52 | 1,842,500 |
16 Feb 2022 | 30.61 | 30.61 | 30.60 | 30.60 | 30.51 | 647,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |