Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 25.13 | 25.56 | 24.55 | 25.13 | 25.13 | 3,357,900 |
30 Jun 2022 | 26.35 | 26.35 | 25.12 | 25.25 | 25.25 | 3,685,200 |
29 Jun 2022 | 27.91 | 27.94 | 26.72 | 26.91 | 26.91 | 2,416,400 |
28 Jun 2022 | 29.26 | 29.96 | 28.07 | 28.08 | 28.08 | 2,376,800 |
27 Jun 2022 | 29.49 | 30.25 | 29.08 | 29.11 | 29.11 | 2,681,900 |
24 Jun 2022 | 29.05 | 30.57 | 29.05 | 29.55 | 29.55 | 12,812,600 |
23 Jun 2022 | 29.17 | 29.46 | 28.45 | 29.02 | 29.02 | 2,168,800 |
22 Jun 2022 | 28.86 | 29.46 | 28.85 | 29.11 | 29.11 | 2,464,100 |
21 Jun 2022 | 29.28 | 29.67 | 28.82 | 29.27 | 29.27 | 3,164,400 |
17 Jun 2022 | 27.49 | 28.90 | 27.45 | 28.70 | 28.70 | 4,101,800 |
16 Jun 2022 | 28.43 | 28.63 | 27.03 | 27.36 | 27.36 | 2,856,400 |
15 Jun 2022 | 28.14 | 29.51 | 28.05 | 29.34 | 29.34 | 2,311,000 |
14 Jun 2022 | 28.03 | 28.60 | 27.75 | 27.89 | 27.89 | 2,175,000 |
13 Jun 2022 | 29.00 | 29.28 | 27.95 | 28.00 | 28.00 | 2,665,200 |
10 Jun 2022 | 30.73 | 31.27 | 29.76 | 29.77 | 29.77 | 2,588,200 |
09 Jun 2022 | 31.88 | 31.92 | 30.98 | 31.24 | 31.24 | 2,083,700 |
08 Jun 2022 | 32.40 | 32.56 | 31.81 | 32.11 | 32.11 | 1,758,300 |
07 Jun 2022 | 32.14 | 32.89 | 31.89 | 32.46 | 32.46 | 2,439,900 |
06 Jun 2022 | 32.93 | 32.99 | 32.27 | 32.63 | 32.63 | 2,389,400 |
03 Jun 2022 | 32.76 | 33.07 | 32.41 | 32.57 | 32.57 | 1,549,000 |
02 Jun 2022 | 32.87 | 33.15 | 32.48 | 32.89 | 32.89 | 1,804,600 |
01 Jun 2022 | 33.27 | 33.55 | 32.32 | 32.59 | 32.59 | 2,030,100 |
31 May 2022 | 33.08 | 33.37 | 32.31 | 32.98 | 32.98 | 2,773,600 |
27 May 2022 | 32.56 | 33.37 | 32.28 | 33.29 | 33.29 | 2,368,100 |
26 May 2022 | 32.64 | 33.46 | 32.44 | 32.70 | 32.70 | 2,325,900 |
25 May 2022 | 29.82 | 32.48 | 29.82 | 32.09 | 32.09 | 4,869,000 |
24 May 2022 | 29.90 | 30.38 | 29.10 | 30.09 | 30.09 | 3,255,000 |
23 May 2022 | 31.89 | 32.12 | 30.27 | 30.66 | 30.66 | 3,384,800 |
20 May 2022 | 31.79 | 33.89 | 30.58 | 31.54 | 31.54 | 8,235,900 |
19 May 2022 | 30.44 | 31.10 | 30.05 | 30.30 | 30.30 | 4,137,000 |
18 May 2022 | 30.65 | 31.55 | 30.06 | 30.92 | 30.92 | 4,139,100 |
17 May 2022 | 30.87 | 32.01 | 30.75 | 31.96 | 31.96 | 2,741,800 |
16 May 2022 | 29.41 | 30.44 | 28.95 | 30.37 | 30.37 | 3,594,600 |
13 May 2022 | 28.83 | 29.85 | 28.74 | 29.77 | 29.77 | 2,389,100 |
12 May 2022 | 26.86 | 28.50 | 26.84 | 28.50 | 28.50 | 2,638,300 |
11 May 2022 | 27.96 | 28.24 | 26.70 | 26.82 | 26.82 | 2,395,300 |
10 May 2022 | 28.49 | 28.67 | 26.84 | 27.63 | 27.63 | 2,921,300 |
09 May 2022 | 29.27 | 29.74 | 28.20 | 28.34 | 28.34 | 2,370,600 |
06 May 2022 | 29.34 | 29.83 | 28.08 | 29.49 | 29.49 | 2,882,900 |
05 May 2022 | 30.27 | 30.32 | 29.28 | 29.64 | 29.64 | 1,651,400 |
04 May 2022 | 29.65 | 30.81 | 29.40 | 30.75 | 30.75 | 1,765,700 |
03 May 2022 | 29.81 | 30.07 | 29.34 | 29.67 | 29.67 | 1,346,800 |
02 May 2022 | 29.34 | 29.79 | 28.90 | 29.77 | 29.77 | 2,305,100 |
29 Apr 2022 | 29.78 | 30.20 | 29.25 | 29.31 | 29.31 | 1,698,000 |
28 Apr 2022 | 29.90 | 30.28 | 29.30 | 29.95 | 29.95 | 1,800,300 |
27 Apr 2022 | 29.19 | 29.76 | 28.75 | 29.52 | 29.52 | 2,194,100 |
26 Apr 2022 | 29.29 | 29.80 | 28.81 | 29.13 | 29.13 | 2,151,900 |
25 Apr 2022 | 28.80 | 29.63 | 28.42 | 29.62 | 29.62 | 1,911,300 |
22 Apr 2022 | 29.34 | 29.74 | 28.78 | 28.99 | 28.99 | 1,997,800 |
21 Apr 2022 | 30.95 | 31.07 | 29.78 | 30.17 | 30.17 | 1,591,600 |
20 Apr 2022 | 30.74 | 30.92 | 30.24 | 30.48 | 30.48 | 1,426,300 |
19 Apr 2022 | 30.43 | 31.19 | 30.32 | 30.58 | 30.58 | 2,090,600 |
18 Apr 2022 | 30.44 | 30.75 | 30.04 | 30.32 | 30.32 | 1,781,100 |
14 Apr 2022 | 29.83 | 30.55 | 29.83 | 30.40 | 30.40 | 2,056,600 |
13 Apr 2022 | 29.24 | 30.11 | 29.03 | 29.82 | 29.82 | 2,486,400 |
13 Apr 2022 | 0.4 Dividend | |||||
12 Apr 2022 | 29.64 | 30.33 | 29.38 | 29.48 | 29.08 | 3,698,300 |
11 Apr 2022 | 28.74 | 30.42 | 28.66 | 29.23 | 28.83 | 3,243,600 |
08 Apr 2022 | 28.60 | 29.24 | 28.27 | 28.79 | 28.40 | 3,221,900 |
07 Apr 2022 | 28.37 | 28.80 | 27.64 | 28.67 | 28.28 | 2,819,100 |
06 Apr 2022 | 29.33 | 29.46 | 28.36 | 28.49 | 28.10 | 2,880,700 |
05 Apr 2022 | 29.60 | 30.02 | 29.30 | 29.61 | 29.21 | 2,171,300 |
04 Apr 2022 | 29.54 | 29.94 | 29.11 | 29.87 | 29.46 | 2,230,500 |
01 Apr 2022 | 29.88 | 30.16 | 29.11 | 29.42 | 29.02 | 2,803,700 |
31 Mar 2022 | 30.30 | 30.46 | 29.61 | 29.66 | 29.26 | 2,338,300 |
30 Mar 2022 | 31.38 | 31.45 | 30.30 | 30.38 | 29.97 | 2,185,400 |
29 Mar 2022 | 30.80 | 31.61 | 30.70 | 31.51 | 31.08 | 2,958,800 |
28 Mar 2022 | 29.88 | 30.25 | 28.88 | 30.18 | 29.77 | 5,786,400 |
25 Mar 2022 | 30.76 | 30.88 | 30.26 | 30.50 | 30.09 | 1,746,800 |
24 Mar 2022 | 31.20 | 31.29 | 30.23 | 30.63 | 30.21 | 1,664,500 |
23 Mar 2022 | 31.33 | 31.41 | 30.54 | 30.98 | 30.56 | 2,008,300 |
22 Mar 2022 | 31.59 | 32.42 | 31.09 | 31.50 | 31.07 | 3,068,300 |
21 Mar 2022 | 32.49 | 32.66 | 30.75 | 31.01 | 30.59 | 2,330,000 |
18 Mar 2022 | 31.95 | 32.34 | 31.65 | 32.34 | 31.90 | 3,017,000 |
17 Mar 2022 | 31.26 | 32.58 | 31.17 | 32.44 | 32.00 | 2,432,300 |
16 Mar 2022 | 30.34 | 32.41 | 30.34 | 32.04 | 31.61 | 2,479,000 |
15 Mar 2022 | 29.71 | 31.28 | 29.71 | 31.27 | 30.85 | 3,274,500 |
14 Mar 2022 | 29.86 | 30.68 | 29.54 | 29.94 | 29.53 | 2,123,500 |
11 Mar 2022 | 30.78 | 30.86 | 29.65 | 29.84 | 29.44 | 2,461,400 |
10 Mar 2022 | 29.82 | 30.91 | 29.42 | 30.90 | 30.48 | 2,104,800 |
09 Mar 2022 | 30.02 | 30.68 | 29.87 | 29.99 | 29.58 | 2,998,900 |
08 Mar 2022 | 28.55 | 30.99 | 28.47 | 29.95 | 29.54 | 3,387,900 |
07 Mar 2022 | 29.80 | 29.92 | 28.01 | 28.03 | 27.65 | 3,703,200 |
04 Mar 2022 | 30.82 | 30.86 | 29.05 | 29.59 | 29.19 | 3,430,900 |
03 Mar 2022 | 30.64 | 31.61 | 29.90 | 31.00 | 30.58 | 5,087,100 |
02 Mar 2022 | 29.55 | 31.09 | 29.45 | 30.98 | 30.56 | 6,395,800 |
01 Mar 2022 | 29.95 | 30.68 | 28.80 | 29.23 | 28.83 | 8,402,800 |
28 Feb 2022 | 28.72 | 31.79 | 28.45 | 31.62 | 31.19 | 13,005,300 |
25 Feb 2022 | 30.18 | 31.18 | 26.36 | 29.07 | 28.68 | 38,092,900 |
24 Feb 2022 | 38.60 | 41.48 | 38.29 | 41.41 | 40.85 | 3,021,100 |
23 Feb 2022 | 41.39 | 41.74 | 39.73 | 39.87 | 39.33 | 3,259,300 |
22 Feb 2022 | 40.82 | 42.88 | 40.82 | 41.48 | 40.92 | 2,676,700 |
18 Feb 2022 | 40.93 | 43.15 | 40.93 | 42.19 | 41.62 | 2,518,900 |
17 Feb 2022 | 43.64 | 44.07 | 42.62 | 42.82 | 42.24 | 1,668,300 |
16 Feb 2022 | 44.21 | 45.16 | 43.84 | 44.04 | 43.44 | 1,400,700 |
15 Feb 2022 | 43.60 | 45.09 | 43.60 | 45.03 | 44.42 | 1,841,200 |
14 Feb 2022 | 43.91 | 44.50 | 42.96 | 43.09 | 42.51 | 1,122,000 |
11 Feb 2022 | 44.39 | 44.75 | 43.57 | 43.85 | 43.26 | 1,232,000 |
10 Feb 2022 | 44.47 | 45.59 | 44.08 | 44.40 | 43.80 | 1,007,300 |
09 Feb 2022 | 44.65 | 45.01 | 44.35 | 44.89 | 44.28 | 932,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |