Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 24.83 | 25.06 | 24.67 | 24.94 | 24.94 | 339,100 |
29 Jun 2022 | 25.25 | 25.28 | 25.04 | 25.11 | 25.11 | 630,800 |
28 Jun 2022 | 25.10 | 25.41 | 24.95 | 24.99 | 24.99 | 745,500 |
27 Jun 2022 | 24.95 | 25.60 | 24.85 | 25.45 | 25.45 | 1,419,500 |
24 Jun 2022 | 24.69 | 25.10 | 24.66 | 24.95 | 24.95 | 573,400 |
23 Jun 2022 | 24.10 | 24.35 | 24.00 | 24.17 | 24.17 | 1,228,900 |
22 Jun 2022 | 23.29 | 24.07 | 23.29 | 23.93 | 23.93 | 1,968,500 |
21 Jun 2022 | 26.18 | 26.20 | 23.35 | 23.57 | 23.57 | 3,802,500 |
17 Jun 2022 | 25.96 | 26.17 | 25.76 | 25.80 | 25.80 | 434,800 |
16 Jun 2022 | 26.06 | 26.38 | 25.92 | 26.19 | 26.19 | 552,400 |
15 Jun 2022 | 26.40 | 26.56 | 25.97 | 26.36 | 26.36 | 428,700 |
14 Jun 2022 | 26.64 | 26.66 | 25.99 | 26.14 | 26.14 | 757,200 |
13 Jun 2022 | 26.59 | 26.95 | 26.53 | 26.58 | 26.58 | 832,800 |
10 Jun 2022 | 26.65 | 26.91 | 26.51 | 26.73 | 26.73 | 523,000 |
09 Jun 2022 | 27.53 | 27.67 | 27.11 | 27.12 | 27.12 | 472,800 |
08 Jun 2022 | 28.61 | 28.73 | 28.29 | 28.29 | 28.29 | 326,400 |
07 Jun 2022 | 28.71 | 29.14 | 28.71 | 29.10 | 29.10 | 899,600 |
06 Jun 2022 | 28.88 | 28.96 | 28.60 | 28.72 | 28.72 | 348,000 |
03 Jun 2022 | 28.65 | 28.79 | 28.58 | 28.69 | 28.69 | 326,300 |
02 Jun 2022 | 28.39 | 28.77 | 27.92 | 28.75 | 28.75 | 596,200 |
01 Jun 2022 | 30.29 | 30.29 | 29.23 | 29.44 | 29.44 | 406,600 |
31 May 2022 | 30.62 | 30.63 | 30.33 | 30.51 | 30.51 | 221,900 |
27 May 2022 | 30.33 | 30.45 | 30.27 | 30.45 | 30.45 | 180,900 |
26 May 2022 | 30.28 | 30.50 | 30.20 | 30.37 | 30.37 | 275,800 |
25 May 2022 | 29.89 | 30.37 | 29.87 | 30.20 | 30.20 | 689,700 |
24 May 2022 | 30.17 | 30.29 | 29.93 | 30.11 | 30.11 | 1,006,500 |
23 May 2022 | 29.77 | 30.05 | 29.70 | 29.87 | 29.87 | 346,900 |
20 May 2022 | 29.73 | 29.92 | 29.49 | 29.91 | 29.91 | 361,600 |
19 May 2022 | 29.31 | 29.72 | 29.21 | 29.60 | 29.60 | 398,800 |
18 May 2022 | 29.97 | 30.01 | 29.29 | 29.33 | 29.33 | 513,300 |
17 May 2022 | 30.00 | 30.09 | 29.79 | 30.00 | 30.00 | 335,300 |
16 May 2022 | 29.53 | 29.91 | 29.37 | 29.78 | 29.78 | 349,600 |
13 May 2022 | 28.91 | 29.45 | 28.91 | 29.21 | 29.21 | 486,000 |
13 May 2022 | 0.709 Dividend | |||||
12 May 2022 | 29.65 | 29.71 | 29.17 | 29.50 | 28.79 | 673,300 |
11 May 2022 | 30.85 | 31.00 | 30.00 | 30.01 | 29.29 | 680,800 |
10 May 2022 | 30.87 | 30.89 | 30.43 | 30.57 | 29.84 | 532,400 |
09 May 2022 | 30.43 | 30.43 | 30.10 | 30.16 | 29.44 | 347,200 |
06 May 2022 | 30.77 | 31.02 | 30.33 | 30.74 | 30.00 | 678,100 |
05 May 2022 | 31.36 | 31.54 | 30.74 | 30.90 | 30.16 | 411,300 |
04 May 2022 | 30.49 | 30.97 | 30.16 | 30.94 | 30.20 | 656,900 |
03 May 2022 | 31.59 | 31.77 | 31.39 | 31.64 | 30.88 | 406,700 |
02 May 2022 | 31.02 | 31.19 | 30.56 | 30.86 | 30.12 | 388,300 |
29 Apr 2022 | 31.09 | 31.34 | 30.90 | 30.93 | 30.19 | 352,200 |
28 Apr 2022 | 31.53 | 31.79 | 31.30 | 31.68 | 30.92 | 249,300 |
27 Apr 2022 | 31.59 | 31.69 | 31.22 | 31.40 | 30.65 | 409,700 |
26 Apr 2022 | 32.11 | 32.14 | 31.37 | 31.38 | 30.63 | 484,600 |
25 Apr 2022 | 32.52 | 32.58 | 32.18 | 32.53 | 31.75 | 618,700 |
22 Apr 2022 | 34.05 | 34.05 | 33.18 | 33.29 | 32.49 | 444,300 |
21 Apr 2022 | 34.58 | 34.62 | 34.11 | 34.14 | 33.32 | 193,700 |
20 Apr 2022 | 34.07 | 34.41 | 34.04 | 34.21 | 33.39 | 284,500 |
19 Apr 2022 | 33.55 | 33.83 | 33.51 | 33.66 | 32.85 | 215,900 |
18 Apr 2022 | 33.42 | 33.62 | 33.28 | 33.35 | 32.55 | 156,900 |
14 Apr 2022 | 33.78 | 33.91 | 33.60 | 33.64 | 32.83 | 159,200 |
13 Apr 2022 | 33.60 | 33.86 | 33.56 | 33.83 | 33.02 | 168,500 |
12 Apr 2022 | 33.71 | 33.89 | 33.36 | 33.44 | 32.64 | 861,500 |
11 Apr 2022 | 34.19 | 34.35 | 33.89 | 33.91 | 33.10 | 268,300 |
08 Apr 2022 | 33.96 | 34.65 | 33.95 | 34.41 | 33.58 | 528,700 |
07 Apr 2022 | 33.23 | 33.52 | 33.07 | 33.41 | 32.61 | 294,400 |
06 Apr 2022 | 33.15 | 33.53 | 33.07 | 33.43 | 32.63 | 324,800 |
05 Apr 2022 | 33.13 | 33.40 | 33.10 | 33.28 | 32.48 | 840,700 |
04 Apr 2022 | 33.49 | 33.63 | 33.45 | 33.55 | 32.74 | 266,400 |
01 Apr 2022 | 33.66 | 33.84 | 33.53 | 33.71 | 32.90 | 244,300 |
31 Mar 2022 | 33.75 | 33.97 | 33.64 | 33.68 | 32.87 | 387,200 |
30 Mar 2022 | 33.29 | 33.67 | 33.25 | 33.57 | 32.76 | 1,532,900 |
29 Mar 2022 | 33.85 | 33.86 | 33.30 | 33.54 | 32.73 | 1,229,100 |
28 Mar 2022 | 33.32 | 33.64 | 33.30 | 33.61 | 32.80 | 791,700 |
25 Mar 2022 | 32.60 | 33.24 | 32.60 | 33.20 | 32.40 | 887,500 |
24 Mar 2022 | 32.14 | 32.55 | 32.07 | 32.54 | 31.76 | 1,097,300 |
23 Mar 2022 | 32.83 | 32.92 | 32.44 | 32.52 | 31.74 | 542,900 |
22 Mar 2022 | 32.91 | 33.08 | 32.76 | 32.89 | 32.10 | 341,500 |
21 Mar 2022 | 32.95 | 33.08 | 32.65 | 32.69 | 31.90 | 404,100 |
18 Mar 2022 | 33.18 | 33.59 | 33.12 | 33.51 | 32.70 | 586,000 |
17 Mar 2022 | 33.85 | 34.16 | 33.77 | 34.06 | 33.24 | 493,900 |
16 Mar 2022 | 33.02 | 33.63 | 33.00 | 33.63 | 32.82 | 448,600 |
15 Mar 2022 | 32.27 | 32.44 | 32.03 | 32.35 | 31.57 | 511,500 |
14 Mar 2022 | 32.58 | 32.66 | 32.03 | 32.10 | 31.33 | 470,600 |
11 Mar 2022 | 32.05 | 32.15 | 31.32 | 31.32 | 30.57 | 539,400 |
10 Mar 2022 | 31.09 | 31.55 | 30.99 | 31.29 | 30.54 | 525,800 |
09 Mar 2022 | 31.75 | 31.95 | 31.42 | 31.79 | 31.03 | 711,700 |
08 Mar 2022 | 29.48 | 30.44 | 29.35 | 29.67 | 28.96 | 809,100 |
07 Mar 2022 | 29.05 | 29.32 | 28.75 | 28.95 | 28.25 | 799,900 |
04 Mar 2022 | 29.29 | 29.55 | 29.22 | 29.53 | 28.82 | 1,321,900 |
03 Mar 2022 | 31.19 | 31.27 | 30.62 | 30.76 | 30.02 | 392,900 |
02 Mar 2022 | 30.92 | 31.78 | 30.90 | 31.45 | 30.69 | 498,500 |
01 Mar 2022 | 31.45 | 31.74 | 30.98 | 31.18 | 30.43 | 605,500 |
28 Feb 2022 | 32.16 | 32.33 | 31.91 | 32.31 | 31.53 | 615,400 |
25 Feb 2022 | 31.90 | 32.81 | 31.90 | 32.70 | 31.91 | 440,900 |
24 Feb 2022 | 31.01 | 31.79 | 30.93 | 31.79 | 31.03 | 1,470,400 |
23 Feb 2022 | 32.83 | 32.88 | 32.37 | 32.42 | 31.64 | 556,600 |
22 Feb 2022 | 34.94 | 34.96 | 33.66 | 33.90 | 33.09 | 878,700 |
18 Feb 2022 | 33.61 | 33.77 | 33.30 | 33.39 | 32.59 | 379,500 |
17 Feb 2022 | 33.52 | 33.63 | 33.30 | 33.33 | 32.53 | 312,400 |
16 Feb 2022 | 33.74 | 33.97 | 33.57 | 33.94 | 33.12 | 341,500 |
15 Feb 2022 | 32.83 | 33.21 | 32.83 | 33.07 | 32.28 | 309,800 |
14 Feb 2022 | 32.56 | 32.72 | 32.30 | 32.61 | 31.83 | 290,200 |
11 Feb 2022 | 32.30 | 32.99 | 32.24 | 32.35 | 31.57 | 686,700 |
10 Feb 2022 | 33.88 | 34.12 | 33.58 | 33.63 | 32.82 | 345,500 |
09 Feb 2022 | 34.38 | 34.50 | 34.30 | 34.35 | 33.52 | 269,600 |
08 Feb 2022 | 34.06 | 34.42 | 34.03 | 34.25 | 33.43 | 350,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |