Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 24.49 | 24.83 | 24.15 | 24.29 | 24.29 | 1,505,719 |
27 Jun 2022 | 24.16 | 24.57 | 23.94 | 24.30 | 24.30 | 3,130,800 |
24 Jun 2022 | 23.27 | 23.95 | 23.15 | 23.92 | 23.92 | 4,582,500 |
23 Jun 2022 | 23.70 | 23.79 | 22.92 | 23.31 | 23.31 | 4,721,800 |
22 Jun 2022 | 23.74 | 24.06 | 23.33 | 23.71 | 23.71 | 7,581,100 |
21 Jun 2022 | 26.29 | 26.42 | 25.83 | 25.91 | 25.91 | 2,890,800 |
17 Jun 2022 | 26.23 | 26.34 | 25.49 | 25.98 | 25.98 | 4,112,000 |
16 Jun 2022 | 26.39 | 26.63 | 26.05 | 26.16 | 26.16 | 3,924,700 |
15 Jun 2022 | 27.44 | 27.95 | 26.99 | 27.67 | 27.67 | 3,248,300 |
14 Jun 2022 | 26.91 | 27.38 | 26.64 | 27.00 | 27.00 | 3,579,100 |
13 Jun 2022 | 27.42 | 27.57 | 26.86 | 27.05 | 27.05 | 4,082,000 |
10 Jun 2022 | 29.09 | 29.16 | 28.45 | 28.62 | 28.62 | 4,342,900 |
09 Jun 2022 | 30.87 | 30.94 | 29.79 | 29.81 | 29.81 | 4,058,200 |
08 Jun 2022 | 32.25 | 32.37 | 31.47 | 31.65 | 31.65 | 2,970,600 |
07 Jun 2022 | 32.71 | 33.42 | 32.70 | 33.39 | 33.39 | 2,336,400 |
06 Jun 2022 | 32.88 | 33.20 | 32.71 | 32.88 | 32.88 | 3,031,600 |
03 Jun 2022 | 32.51 | 32.85 | 32.40 | 32.72 | 32.72 | 2,580,800 |
02 Jun 2022 | 32.41 | 33.77 | 32.28 | 32.87 | 32.87 | 5,044,500 |
01 Jun 2022 | 32.09 | 32.36 | 31.38 | 31.90 | 31.90 | 3,704,900 |
31 May 2022 | 32.31 | 32.63 | 32.10 | 32.35 | 32.35 | 4,044,600 |
27 May 2022 | 32.33 | 33.17 | 32.32 | 33.15 | 33.15 | 3,998,400 |
26 May 2022 | 31.13 | 31.98 | 31.13 | 31.84 | 31.84 | 3,401,800 |
25 May 2022 | 30.18 | 30.91 | 30.18 | 30.77 | 30.77 | 2,453,700 |
24 May 2022 | 30.40 | 30.64 | 29.97 | 30.57 | 30.57 | 3,882,500 |
23 May 2022 | 30.14 | 30.52 | 29.91 | 30.39 | 30.39 | 3,553,700 |
20 May 2022 | 29.50 | 29.59 | 28.26 | 29.17 | 29.17 | 3,371,600 |
19 May 2022 | 28.22 | 29.09 | 28.20 | 28.64 | 28.64 | 5,065,400 |
18 May 2022 | 29.17 | 29.48 | 28.33 | 28.45 | 28.45 | 2,914,700 |
17 May 2022 | 29.14 | 29.24 | 28.80 | 29.16 | 29.16 | 3,532,700 |
16 May 2022 | 28.44 | 28.60 | 28.01 | 28.38 | 28.38 | 3,769,000 |
13 May 2022 | 27.11 | 27.64 | 27.06 | 27.32 | 27.32 | 5,043,400 |
13 May 2022 | 0.38 Dividend | |||||
12 May 2022 | 26.69 | 27.30 | 26.37 | 26.91 | 26.53 | 6,762,900 |
11 May 2022 | 28.27 | 28.57 | 27.38 | 27.42 | 27.03 | 5,738,300 |
10 May 2022 | 28.08 | 28.15 | 27.12 | 27.76 | 27.37 | 5,039,800 |
09 May 2022 | 27.55 | 28.03 | 27.27 | 27.57 | 27.18 | 6,755,500 |
06 May 2022 | 27.72 | 28.02 | 27.03 | 27.87 | 27.48 | 7,663,800 |
05 May 2022 | 29.39 | 29.57 | 27.05 | 27.53 | 27.14 | 5,857,700 |
04 May 2022 | 28.82 | 29.75 | 28.37 | 29.68 | 29.26 | 5,056,000 |
03 May 2022 | 29.46 | 29.98 | 29.39 | 29.79 | 29.37 | 3,824,200 |
02 May 2022 | 28.76 | 29.06 | 28.03 | 28.85 | 28.44 | 5,720,100 |
29 Apr 2022 | 29.78 | 30.04 | 29.15 | 29.24 | 28.83 | 3,748,100 |
28 Apr 2022 | 29.07 | 29.79 | 28.67 | 29.62 | 29.20 | 2,605,400 |
27 Apr 2022 | 29.26 | 29.82 | 28.93 | 29.49 | 29.07 | 4,009,300 |
26 Apr 2022 | 29.20 | 29.42 | 28.07 | 28.08 | 27.68 | 5,260,100 |
25 Apr 2022 | 29.62 | 29.77 | 28.46 | 29.55 | 29.13 | 4,926,000 |
22 Apr 2022 | 32.55 | 32.56 | 31.02 | 31.33 | 30.89 | 4,355,700 |
21 Apr 2022 | 33.73 | 33.90 | 32.35 | 32.47 | 32.01 | 4,337,400 |
20 Apr 2022 | 32.84 | 33.00 | 32.37 | 32.51 | 32.05 | 2,344,700 |
19 Apr 2022 | 32.73 | 33.08 | 32.69 | 33.03 | 32.56 | 1,972,900 |
18 Apr 2022 | 33.09 | 33.53 | 32.96 | 33.26 | 32.79 | 1,717,800 |
14 Apr 2022 | 32.71 | 33.12 | 32.65 | 33.01 | 32.54 | 2,973,000 |
13 Apr 2022 | 32.39 | 32.75 | 32.09 | 32.72 | 32.26 | 3,073,900 |
12 Apr 2022 | 31.53 | 32.04 | 31.11 | 31.27 | 30.83 | 3,905,600 |
11 Apr 2022 | 31.07 | 31.57 | 31.05 | 31.14 | 30.70 | 4,497,700 |
08 Apr 2022 | 30.75 | 30.83 | 30.38 | 30.61 | 30.18 | 3,592,300 |
07 Apr 2022 | 30.78 | 30.94 | 29.90 | 30.81 | 30.37 | 3,553,100 |
06 Apr 2022 | 30.61 | 30.69 | 29.92 | 30.33 | 29.90 | 3,759,400 |
05 Apr 2022 | 31.33 | 31.68 | 30.45 | 30.53 | 30.10 | 4,300,200 |
04 Apr 2022 | 32.50 | 32.86 | 32.38 | 32.67 | 32.21 | 1,966,900 |
01 Apr 2022 | 32.61 | 33.03 | 32.30 | 32.84 | 32.38 | 2,369,200 |
31 Mar 2022 | 32.74 | 32.89 | 31.97 | 32.01 | 31.56 | 3,246,200 |
30 Mar 2022 | 33.32 | 33.42 | 32.70 | 32.86 | 32.40 | 3,180,100 |
29 Mar 2022 | 33.06 | 33.67 | 33.06 | 33.46 | 32.99 | 4,406,500 |
28 Mar 2022 | 33.69 | 33.75 | 33.19 | 33.65 | 33.17 | 3,161,200 |
25 Mar 2022 | 33.92 | 34.59 | 33.78 | 34.56 | 34.07 | 4,379,100 |
24 Mar 2022 | 33.17 | 34.17 | 33.04 | 34.05 | 33.57 | 5,651,600 |
23 Mar 2022 | 32.68 | 33.62 | 32.59 | 33.23 | 32.76 | 5,396,500 |
22 Mar 2022 | 34.07 | 34.17 | 33.42 | 33.65 | 33.17 | 5,157,400 |
21 Mar 2022 | 32.29 | 33.47 | 32.25 | 33.45 | 32.98 | 4,608,300 |
18 Mar 2022 | 31.56 | 31.86 | 31.12 | 31.85 | 31.40 | 3,862,900 |
17 Mar 2022 | 31.54 | 32.30 | 31.47 | 31.99 | 31.54 | 4,579,300 |
16 Mar 2022 | 31.08 | 32.06 | 30.96 | 32.04 | 31.59 | 4,911,800 |
15 Mar 2022 | 29.87 | 30.22 | 29.48 | 30.13 | 29.70 | 3,345,900 |
14 Mar 2022 | 30.33 | 30.82 | 29.85 | 30.01 | 29.59 | 4,366,300 |
11 Mar 2022 | 30.26 | 30.70 | 29.79 | 29.82 | 29.40 | 5,447,900 |
10 Mar 2022 | 29.61 | 30.10 | 29.25 | 30.02 | 29.60 | 4,355,400 |
09 Mar 2022 | 29.12 | 30.32 | 28.99 | 30.01 | 29.59 | 5,958,000 |
08 Mar 2022 | 29.03 | 30.01 | 28.31 | 28.66 | 28.26 | 7,349,000 |
07 Mar 2022 | 29.41 | 29.54 | 27.71 | 27.96 | 27.57 | 5,933,500 |
04 Mar 2022 | 29.96 | 30.13 | 28.96 | 29.34 | 28.93 | 6,746,900 |
03 Mar 2022 | 33.15 | 33.26 | 31.86 | 32.21 | 31.76 | 6,700,600 |
02 Mar 2022 | 32.71 | 33.07 | 32.30 | 32.89 | 32.43 | 4,524,700 |
01 Mar 2022 | 31.88 | 32.38 | 31.05 | 31.50 | 31.06 | 5,232,000 |
28 Feb 2022 | 30.59 | 31.32 | 30.48 | 30.94 | 30.50 | 5,532,800 |
25 Feb 2022 | 30.21 | 31.67 | 29.98 | 31.65 | 31.20 | 6,847,900 |
24 Feb 2022 | 27.36 | 28.52 | 27.25 | 28.35 | 27.95 | 8,007,400 |
23 Feb 2022 | 30.86 | 30.96 | 29.64 | 29.72 | 29.30 | 4,064,000 |
22 Feb 2022 | 30.65 | 31.32 | 29.86 | 30.20 | 29.77 | 5,157,300 |
18 Feb 2022 | 30.53 | 30.76 | 30.07 | 30.33 | 29.90 | 3,387,200 |
17 Feb 2022 | 30.98 | 31.13 | 30.25 | 30.46 | 30.03 | 3,809,300 |
16 Feb 2022 | 31.15 | 31.85 | 31.14 | 31.76 | 31.31 | 3,431,600 |
15 Feb 2022 | 30.21 | 30.87 | 30.07 | 30.81 | 30.37 | 4,092,100 |
14 Feb 2022 | 30.44 | 30.72 | 29.53 | 29.73 | 29.31 | 7,554,800 |
11 Feb 2022 | 32.05 | 32.30 | 30.63 | 30.69 | 30.26 | 9,071,000 |
10 Feb 2022 | 32.59 | 33.73 | 32.59 | 33.20 | 32.73 | 10,685,600 |
09 Feb 2022 | 33.79 | 34.39 | 33.40 | 34.30 | 33.82 | 4,858,100 |
08 Feb 2022 | 32.90 | 33.62 | 32.85 | 33.62 | 33.15 | 3,857,200 |
07 Feb 2022 | 31.90 | 32.78 | 31.84 | 32.39 | 31.93 | 5,280,100 |
04 Feb 2022 | 30.96 | 31.62 | 30.92 | 31.47 | 31.03 | 3,799,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |