Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 31.19 | 31.66 | 31.04 | 31.08 | 31.08 | 289,300 |
09 Aug 2022 | 30.75 | 31.04 | 30.10 | 30.69 | 30.69 | 980,600 |
08 Aug 2022 | 30.69 | 31.22 | 30.68 | 30.90 | 30.90 | 896,900 |
05 Aug 2022 | 30.18 | 30.86 | 30.10 | 30.50 | 30.50 | 898,300 |
04 Aug 2022 | 29.90 | 30.83 | 29.87 | 30.49 | 30.49 | 321,100 |
03 Aug 2022 | 30.45 | 30.45 | 29.87 | 29.94 | 29.94 | 481,300 |
02 Aug 2022 | 30.57 | 30.84 | 30.16 | 30.30 | 30.30 | 259,300 |
01 Aug 2022 | 29.73 | 31.24 | 29.26 | 30.61 | 30.61 | 803,600 |
29 Jul 2022 | 29.77 | 30.32 | 29.58 | 29.90 | 29.90 | 787,500 |
28 Jul 2022 | 30.22 | 30.81 | 29.05 | 29.96 | 29.96 | 662,300 |
27 Jul 2022 | 30.00 | 30.60 | 29.86 | 30.48 | 30.48 | 768,500 |
26 Jul 2022 | 29.91 | 30.40 | 29.85 | 29.86 | 29.86 | 304,100 |
25 Jul 2022 | 29.81 | 30.18 | 29.68 | 29.97 | 29.97 | 151,800 |
22 Jul 2022 | 30.31 | 30.50 | 29.53 | 29.96 | 29.96 | 147,400 |
21 Jul 2022 | 29.39 | 30.29 | 29.23 | 30.26 | 30.26 | 232,100 |
20 Jul 2022 | 29.82 | 30.25 | 29.55 | 29.96 | 29.96 | 306,900 |
19 Jul 2022 | 29.02 | 29.67 | 29.02 | 29.54 | 29.54 | 276,200 |
18 Jul 2022 | 28.90 | 29.31 | 28.62 | 28.70 | 28.70 | 211,400 |
15 Jul 2022 | 29.00 | 29.05 | 28.16 | 28.75 | 28.75 | 194,600 |
14 Jul 2022 | 28.10 | 28.51 | 27.90 | 28.44 | 28.44 | 246,200 |
13 Jul 2022 | 28.30 | 28.72 | 28.14 | 28.48 | 28.48 | 212,100 |
12 Jul 2022 | 28.55 | 29.13 | 28.37 | 28.54 | 28.54 | 155,200 |
11 Jul 2022 | 28.52 | 28.92 | 28.42 | 28.81 | 28.81 | 144,300 |
08 Jul 2022 | 29.42 | 29.50 | 28.74 | 28.82 | 28.82 | 188,100 |
07 Jul 2022 | 28.86 | 29.58 | 28.86 | 29.19 | 29.19 | 266,400 |
06 Jul 2022 | 28.51 | 28.89 | 27.86 | 28.43 | 28.43 | 438,600 |
05 Jul 2022 | 28.71 | 28.94 | 27.95 | 28.90 | 28.90 | 296,000 |
01 Jul 2022 | 28.88 | 29.54 | 28.16 | 29.18 | 29.18 | 360,900 |
30 Jun 2022 | 28.23 | 29.24 | 28.23 | 29.14 | 29.14 | 309,400 |
29 Jun 2022 | 29.09 | 29.09 | 28.20 | 28.62 | 28.62 | 728,600 |
29 Jun 2022 | 0.13 Dividend | |||||
28 Jun 2022 | 29.99 | 30.23 | 28.93 | 29.09 | 28.96 | 300,400 |
27 Jun 2022 | 29.51 | 30.09 | 29.18 | 29.79 | 29.66 | 311,500 |
24 Jun 2022 | 29.09 | 30.01 | 29.09 | 29.24 | 29.11 | 506,600 |
23 Jun 2022 | 28.80 | 29.03 | 28.29 | 28.85 | 28.72 | 228,100 |
22 Jun 2022 | 28.23 | 29.15 | 28.23 | 28.87 | 28.74 | 248,700 |
21 Jun 2022 | 28.61 | 29.16 | 28.07 | 28.71 | 28.58 | 358,700 |
17 Jun 2022 | 28.40 | 28.96 | 27.85 | 28.17 | 28.04 | 900,800 |
16 Jun 2022 | 29.30 | 29.30 | 28.09 | 28.35 | 28.22 | 503,900 |
15 Jun 2022 | 29.77 | 29.91 | 29.05 | 29.43 | 29.30 | 416,200 |
14 Jun 2022 | 30.16 | 30.32 | 29.41 | 29.65 | 29.52 | 294,100 |
13 Jun 2022 | 30.70 | 30.78 | 29.78 | 30.02 | 29.89 | 435,800 |
10 Jun 2022 | 31.40 | 31.61 | 30.94 | 31.35 | 31.21 | 286,000 |
09 Jun 2022 | 32.26 | 32.35 | 31.77 | 31.84 | 31.70 | 166,800 |
08 Jun 2022 | 32.45 | 32.47 | 31.63 | 32.05 | 31.91 | 306,400 |
07 Jun 2022 | 32.02 | 32.78 | 32.01 | 32.62 | 32.47 | 293,500 |
06 Jun 2022 | 32.50 | 32.99 | 32.01 | 32.41 | 32.27 | 260,200 |
03 Jun 2022 | 32.56 | 32.56 | 31.96 | 32.28 | 32.14 | 390,300 |
02 Jun 2022 | 33.07 | 33.07 | 32.44 | 32.75 | 32.60 | 285,500 |
01 Jun 2022 | 32.96 | 33.20 | 32.31 | 33.07 | 32.92 | 319,800 |
31 May 2022 | 32.89 | 32.99 | 32.37 | 32.65 | 32.50 | 270,800 |
27 May 2022 | 32.70 | 33.35 | 32.70 | 33.09 | 32.94 | 186,100 |
26 May 2022 | 32.64 | 32.97 | 32.19 | 32.55 | 32.40 | 270,700 |
25 May 2022 | 31.93 | 32.66 | 31.93 | 32.48 | 32.33 | 239,600 |
24 May 2022 | 32.00 | 32.28 | 31.52 | 32.00 | 31.86 | 318,700 |
23 May 2022 | 31.97 | 32.64 | 31.22 | 32.28 | 32.14 | 248,200 |
20 May 2022 | 32.17 | 32.17 | 30.79 | 31.70 | 31.56 | 313,000 |
19 May 2022 | 31.29 | 32.31 | 30.98 | 31.96 | 31.82 | 484,200 |
18 May 2022 | 31.82 | 32.89 | 31.23 | 31.66 | 31.52 | 619,100 |
17 May 2022 | 31.51 | 32.10 | 31.26 | 31.61 | 31.47 | 347,100 |
16 May 2022 | 30.03 | 31.42 | 29.90 | 31.26 | 31.12 | 451,100 |
13 May 2022 | 30.27 | 30.66 | 29.90 | 30.00 | 29.87 | 754,400 |
12 May 2022 | 29.60 | 29.92 | 29.06 | 29.82 | 29.69 | 537,600 |
11 May 2022 | 30.31 | 31.29 | 29.78 | 29.85 | 29.72 | 457,600 |
10 May 2022 | 30.55 | 30.92 | 29.55 | 30.23 | 30.09 | 400,200 |
09 May 2022 | 30.88 | 31.32 | 30.27 | 30.48 | 30.34 | 449,800 |
06 May 2022 | 31.06 | 32.00 | 31.06 | 31.43 | 31.29 | 373,900 |
05 May 2022 | 31.81 | 31.94 | 30.83 | 31.40 | 31.26 | 326,800 |
04 May 2022 | 31.23 | 32.23 | 31.23 | 32.23 | 32.09 | 556,400 |
03 May 2022 | 31.44 | 31.72 | 30.77 | 31.23 | 31.09 | 407,700 |
02 May 2022 | 29.54 | 30.35 | 29.28 | 30.29 | 30.15 | 405,800 |
29 Apr 2022 | 30.13 | 30.46 | 29.40 | 29.65 | 29.52 | 362,500 |
28 Apr 2022 | 30.06 | 30.26 | 28.65 | 29.90 | 29.77 | 445,400 |
27 Apr 2022 | 30.20 | 30.63 | 29.85 | 29.95 | 29.82 | 210,600 |
26 Apr 2022 | 30.57 | 30.71 | 29.95 | 30.15 | 30.02 | 298,800 |
25 Apr 2022 | 30.41 | 30.95 | 30.03 | 30.80 | 30.66 | 365,100 |
22 Apr 2022 | 31.54 | 31.83 | 30.66 | 30.68 | 30.54 | 193,800 |
21 Apr 2022 | 32.88 | 32.91 | 31.56 | 31.81 | 31.67 | 257,900 |
20 Apr 2022 | 32.90 | 33.39 | 32.47 | 32.56 | 32.41 | 272,800 |
19 Apr 2022 | 32.18 | 32.90 | 32.09 | 32.48 | 32.33 | 180,600 |
18 Apr 2022 | 32.51 | 32.85 | 31.87 | 32.07 | 31.93 | 289,700 |
14 Apr 2022 | 32.34 | 33.15 | 32.09 | 32.52 | 32.37 | 454,000 |
13 Apr 2022 | 31.88 | 32.31 | 31.85 | 32.26 | 32.12 | 197,100 |
12 Apr 2022 | 32.21 | 32.67 | 31.73 | 31.98 | 31.84 | 356,400 |
11 Apr 2022 | 31.33 | 32.15 | 31.19 | 31.93 | 31.79 | 389,000 |
08 Apr 2022 | 31.40 | 31.87 | 31.16 | 31.40 | 31.26 | 350,000 |
07 Apr 2022 | 31.10 | 31.64 | 30.85 | 31.51 | 31.37 | 280,000 |
06 Apr 2022 | 31.49 | 31.66 | 30.94 | 31.14 | 31.00 | 409,700 |
05 Apr 2022 | 32.53 | 32.62 | 31.49 | 31.70 | 31.56 | 333,600 |
04 Apr 2022 | 33.30 | 33.30 | 32.29 | 32.51 | 32.36 | 448,400 |
01 Apr 2022 | 33.04 | 33.22 | 32.36 | 33.11 | 32.96 | 530,100 |
31 Mar 2022 | 32.30 | 32.88 | 32.30 | 32.80 | 32.65 | 324,300 |
30 Mar 2022 | 32.89 | 33.00 | 32.14 | 32.45 | 32.30 | 463,100 |
30 Mar 2022 | 0.13 Dividend | |||||
29 Mar 2022 | 32.81 | 33.11 | 32.51 | 32.89 | 32.61 | 230,700 |
28 Mar 2022 | 32.85 | 32.88 | 32.06 | 32.49 | 32.22 | 208,900 |
25 Mar 2022 | 32.75 | 33.14 | 32.71 | 33.06 | 32.78 | 184,000 |
24 Mar 2022 | 32.61 | 32.65 | 32.25 | 32.65 | 32.38 | 157,700 |
23 Mar 2022 | 32.90 | 33.19 | 32.34 | 32.43 | 32.16 | 212,800 |
22 Mar 2022 | 33.11 | 33.41 | 32.74 | 33.04 | 32.76 | 235,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |