Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 28.17 | 29.00 | 28.17 | 28.98 | 28.98 | 260,200 |
23 Jun 2022 | 28.42 | 28.63 | 27.78 | 28.10 | 28.10 | 107,200 |
22 Jun 2022 | 28.09 | 28.67 | 28.09 | 28.48 | 28.48 | 90,000 |
21 Jun 2022 | 28.28 | 28.56 | 27.62 | 28.20 | 28.20 | 121,100 |
17 Jun 2022 | 28.24 | 28.41 | 27.79 | 27.94 | 27.94 | 334,000 |
16 Jun 2022 | 29.19 | 29.19 | 27.80 | 27.97 | 27.97 | 171,800 |
15 Jun 2022 | 29.57 | 29.96 | 29.43 | 29.56 | 29.56 | 104,700 |
14 Jun 2022 | 29.05 | 29.65 | 28.91 | 29.41 | 29.41 | 116,300 |
13 Jun 2022 | 29.84 | 30.06 | 29.05 | 29.11 | 29.11 | 154,600 |
10 Jun 2022 | 30.71 | 30.71 | 30.22 | 30.31 | 30.31 | 89,200 |
09 Jun 2022 | 31.36 | 31.70 | 30.83 | 30.95 | 30.95 | 87,400 |
08 Jun 2022 | 32.50 | 32.52 | 31.26 | 31.52 | 31.52 | 136,400 |
07 Jun 2022 | 32.15 | 32.81 | 32.08 | 32.62 | 32.62 | 99,400 |
06 Jun 2022 | 32.58 | 32.69 | 32.15 | 32.25 | 32.25 | 103,100 |
03 Jun 2022 | 32.82 | 32.85 | 32.14 | 32.24 | 32.24 | 105,100 |
02 Jun 2022 | 32.21 | 32.97 | 32.12 | 32.82 | 32.82 | 104,700 |
01 Jun 2022 | 32.57 | 32.57 | 31.72 | 31.95 | 31.95 | 103,400 |
31 May 2022 | 32.18 | 32.73 | 31.78 | 32.36 | 32.36 | 187,700 |
27 May 2022 | 32.45 | 32.83 | 32.33 | 32.50 | 32.50 | 172,400 |
26 May 2022 | 31.87 | 32.42 | 31.87 | 32.25 | 32.25 | 80,100 |
25 May 2022 | 31.16 | 31.84 | 31.16 | 31.59 | 31.59 | 107,000 |
24 May 2022 | 30.88 | 31.45 | 30.38 | 31.34 | 31.34 | 121,300 |
23 May 2022 | 31.20 | 31.24 | 30.63 | 30.87 | 30.87 | 129,600 |
20 May 2022 | 31.15 | 31.25 | 30.49 | 30.83 | 30.83 | 132,100 |
19 May 2022 | 30.74 | 31.39 | 30.43 | 30.84 | 30.84 | 157,800 |
18 May 2022 | 31.52 | 31.85 | 30.82 | 30.94 | 30.94 | 174,900 |
17 May 2022 | 30.94 | 31.82 | 30.94 | 31.73 | 31.73 | 109,700 |
16 May 2022 | 30.10 | 30.77 | 30.10 | 30.58 | 30.58 | 124,800 |
13 May 2022 | 30.09 | 30.55 | 30.06 | 30.10 | 30.10 | 139,700 |
12 May 2022 | 29.14 | 30.05 | 29.00 | 29.96 | 29.96 | 145,900 |
11 May 2022 | 29.64 | 30.25 | 29.07 | 29.22 | 29.22 | 97,200 |
10 May 2022 | 30.49 | 30.67 | 29.20 | 29.51 | 29.51 | 121,800 |
09 May 2022 | 29.60 | 30.84 | 29.60 | 30.28 | 30.28 | 141,100 |
06 May 2022 | 30.09 | 30.40 | 29.81 | 30.09 | 30.09 | 112,900 |
06 May 2022 | 0.22 Dividend | |||||
05 May 2022 | 30.93 | 31.09 | 30.03 | 30.34 | 30.12 | 111,700 |
04 May 2022 | 30.50 | 31.25 | 30.39 | 31.16 | 30.93 | 158,400 |
03 May 2022 | 30.13 | 30.88 | 29.84 | 30.60 | 30.38 | 127,700 |
02 May 2022 | 30.00 | 30.66 | 29.72 | 30.25 | 30.03 | 222,400 |
29 Apr 2022 | 30.38 | 30.75 | 29.70 | 29.81 | 29.59 | 192,800 |
28 Apr 2022 | 29.89 | 30.63 | 29.53 | 30.55 | 30.33 | 94,400 |
27 Apr 2022 | 29.53 | 30.04 | 29.13 | 29.64 | 29.43 | 94,700 |
26 Apr 2022 | 31.03 | 31.10 | 29.33 | 29.42 | 29.21 | 114,700 |
25 Apr 2022 | 31.54 | 31.71 | 30.75 | 31.27 | 31.04 | 138,100 |
22 Apr 2022 | 31.48 | 31.86 | 31.43 | 31.73 | 31.50 | 87,200 |
21 Apr 2022 | 31.06 | 31.77 | 30.96 | 31.64 | 31.41 | 134,700 |
20 Apr 2022 | 30.48 | 31.16 | 30.43 | 30.94 | 30.72 | 137,500 |
19 Apr 2022 | 29.88 | 30.50 | 29.74 | 30.18 | 29.96 | 108,100 |
18 Apr 2022 | 30.29 | 30.47 | 29.54 | 29.75 | 29.53 | 108,200 |
14 Apr 2022 | 30.95 | 31.25 | 30.24 | 30.29 | 30.07 | 90,400 |
13 Apr 2022 | 30.87 | 31.16 | 30.60 | 30.95 | 30.73 | 68,700 |
12 Apr 2022 | 31.12 | 31.49 | 30.65 | 30.74 | 30.52 | 93,700 |
11 Apr 2022 | 31.16 | 31.69 | 30.92 | 30.96 | 30.74 | 124,100 |
08 Apr 2022 | 31.55 | 31.95 | 31.34 | 31.38 | 31.15 | 109,900 |
07 Apr 2022 | 31.96 | 31.96 | 31.00 | 31.39 | 31.16 | 126,000 |
06 Apr 2022 | 31.87 | 32.10 | 31.67 | 31.97 | 31.74 | 164,700 |
05 Apr 2022 | 32.42 | 33.00 | 32.02 | 32.03 | 31.80 | 115,700 |
04 Apr 2022 | 32.90 | 33.00 | 32.46 | 32.66 | 32.42 | 117,200 |
01 Apr 2022 | 32.60 | 33.07 | 31.97 | 32.90 | 32.66 | 209,900 |
31 Mar 2022 | 32.40 | 32.57 | 31.95 | 32.36 | 32.13 | 161,100 |
30 Mar 2022 | 33.01 | 33.14 | 32.34 | 32.42 | 32.18 | 114,700 |
29 Mar 2022 | 32.66 | 33.24 | 32.61 | 33.07 | 32.83 | 148,400 |
28 Mar 2022 | 32.40 | 32.50 | 31.84 | 32.37 | 32.14 | 82,200 |
25 Mar 2022 | 32.82 | 33.19 | 32.49 | 32.54 | 32.30 | 106,200 |
24 Mar 2022 | 32.65 | 32.67 | 32.32 | 32.63 | 32.39 | 87,900 |
23 Mar 2022 | 33.29 | 33.29 | 32.27 | 32.47 | 32.23 | 109,100 |
22 Mar 2022 | 34.08 | 34.27 | 33.17 | 33.23 | 32.99 | 101,200 |
21 Mar 2022 | 34.04 | 34.29 | 33.48 | 33.88 | 33.63 | 103,600 |
18 Mar 2022 | 33.78 | 34.27 | 33.39 | 33.86 | 33.61 | 472,500 |
17 Mar 2022 | 33.89 | 34.25 | 33.72 | 33.99 | 33.74 | 87,100 |
16 Mar 2022 | 33.59 | 34.08 | 33.50 | 34.00 | 33.75 | 144,200 |
15 Mar 2022 | 33.78 | 34.17 | 32.94 | 33.32 | 33.08 | 115,900 |
14 Mar 2022 | 33.56 | 33.91 | 33.35 | 33.62 | 33.38 | 80,400 |
11 Mar 2022 | 33.29 | 33.83 | 33.29 | 33.33 | 33.09 | 122,000 |
10 Mar 2022 | 32.76 | 33.26 | 32.43 | 33.19 | 32.95 | 78,600 |
09 Mar 2022 | 32.89 | 33.42 | 32.84 | 33.19 | 32.95 | 109,000 |
08 Mar 2022 | 32.99 | 33.34 | 32.14 | 32.32 | 32.09 | 113,800 |
07 Mar 2022 | 33.91 | 33.91 | 32.86 | 33.04 | 32.80 | 86,400 |
04 Mar 2022 | 33.47 | 33.88 | 33.36 | 33.79 | 33.54 | 71,600 |
03 Mar 2022 | 33.91 | 33.98 | 33.38 | 33.91 | 33.66 | 75,700 |
02 Mar 2022 | 32.87 | 33.94 | 32.87 | 33.67 | 33.43 | 65,100 |
01 Mar 2022 | 32.93 | 33.16 | 32.24 | 32.69 | 32.45 | 167,300 |
28 Feb 2022 | 33.59 | 33.98 | 32.92 | 33.18 | 32.94 | 149,900 |
25 Feb 2022 | 32.98 | 33.99 | 32.73 | 33.82 | 33.57 | 87,200 |
24 Feb 2022 | 32.08 | 32.78 | 31.60 | 32.73 | 32.49 | 90,100 |
23 Feb 2022 | 33.58 | 34.00 | 32.68 | 32.82 | 32.58 | 84,400 |
22 Feb 2022 | 34.59 | 34.96 | 33.06 | 33.24 | 33.00 | 158,000 |
18 Feb 2022 | 34.55 | 35.14 | 34.35 | 34.69 | 34.44 | 115,500 |
17 Feb 2022 | 34.17 | 34.83 | 34.06 | 34.73 | 34.48 | 83,600 |
16 Feb 2022 | 34.03 | 34.68 | 33.95 | 34.61 | 34.36 | 61,500 |
15 Feb 2022 | 34.02 | 34.46 | 33.89 | 34.25 | 34.00 | 75,000 |
14 Feb 2022 | 33.43 | 33.90 | 33.19 | 33.68 | 33.44 | 105,100 |
11 Feb 2022 | 33.80 | 34.59 | 33.19 | 33.48 | 33.24 | 73,300 |
10 Feb 2022 | 34.04 | 34.32 | 33.49 | 33.68 | 33.44 | 113,900 |
09 Feb 2022 | 34.78 | 35.02 | 34.23 | 34.27 | 34.02 | 70,500 |
08 Feb 2022 | 33.90 | 34.59 | 33.76 | 34.46 | 34.21 | 70,600 |
07 Feb 2022 | 33.76 | 34.24 | 33.54 | 33.80 | 33.55 | 69,400 |
04 Feb 2022 | 34.22 | 34.25 | 33.26 | 33.81 | 33.56 | 99,000 |
04 Feb 2022 | 0.22 Dividend | |||||
03 Feb 2022 | 34.21 | 34.85 | 34.21 | 34.46 | 33.99 | 86,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |