Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 21.58 | 21.94 | 21.53 | 21.69 | 21.69 | 2,512,275 |
23 Jun 2022 | 20.30 | 20.67 | 20.20 | 20.63 | 20.63 | 1,706,600 |
22 Jun 2022 | 20.71 | 21.12 | 20.71 | 20.84 | 20.84 | 1,249,500 |
21 Jun 2022 | 21.25 | 21.32 | 20.82 | 20.90 | 20.90 | 1,997,100 |
17 Jun 2022 | 20.61 | 21.00 | 20.49 | 20.82 | 20.82 | 2,657,500 |
16 Jun 2022 | 20.73 | 20.80 | 20.36 | 20.44 | 20.44 | 3,668,000 |
15 Jun 2022 | 22.36 | 22.76 | 22.15 | 22.61 | 22.61 | 1,701,200 |
14 Jun 2022 | 22.18 | 22.20 | 21.68 | 21.84 | 21.84 | 2,079,600 |
13 Jun 2022 | 22.30 | 22.46 | 22.07 | 22.15 | 22.15 | 1,922,800 |
10 Jun 2022 | 23.36 | 23.53 | 23.25 | 23.26 | 23.26 | 1,854,200 |
09 Jun 2022 | 24.90 | 24.91 | 24.12 | 24.13 | 24.13 | 1,825,400 |
08 Jun 2022 | 25.34 | 25.66 | 25.32 | 25.38 | 25.38 | 1,578,400 |
07 Jun 2022 | 24.98 | 25.38 | 24.95 | 25.38 | 25.38 | 1,141,900 |
06 Jun 2022 | 25.40 | 25.55 | 25.04 | 25.20 | 25.20 | 1,338,800 |
03 Jun 2022 | 24.88 | 24.95 | 24.69 | 24.76 | 24.76 | 1,356,300 |
02 Jun 2022 | 24.63 | 25.25 | 24.48 | 25.23 | 25.23 | 2,473,300 |
01 Jun 2022 | 25.33 | 25.33 | 24.36 | 24.53 | 24.53 | 1,756,900 |
31 May 2022 | 25.78 | 26.05 | 25.63 | 25.93 | 25.93 | 2,185,500 |
27 May 2022 | 25.42 | 25.54 | 25.25 | 25.54 | 25.54 | 2,649,900 |
26 May 2022 | 25.19 | 25.60 | 25.13 | 25.48 | 25.48 | 2,543,200 |
25 May 2022 | 24.54 | 24.93 | 24.45 | 24.75 | 24.75 | 2,348,100 |
24 May 2022 | 25.20 | 25.33 | 24.94 | 25.24 | 25.24 | 1,706,300 |
23 May 2022 | 25.04 | 25.27 | 24.92 | 25.12 | 25.12 | 2,052,600 |
20 May 2022 | 24.83 | 24.99 | 24.43 | 24.85 | 24.85 | 1,872,200 |
19 May 2022 | 24.35 | 24.89 | 24.31 | 24.68 | 24.68 | 2,014,200 |
18 May 2022 | 25.15 | 25.22 | 24.62 | 24.67 | 24.67 | 1,172,600 |
17 May 2022 | 24.92 | 25.31 | 24.70 | 25.21 | 25.21 | 1,862,500 |
16 May 2022 | 24.40 | 24.83 | 24.28 | 24.73 | 24.73 | 1,537,000 |
13 May 2022 | 23.87 | 24.50 | 23.84 | 24.36 | 24.36 | 1,848,200 |
12 May 2022 | 23.22 | 23.59 | 23.07 | 23.30 | 23.30 | 3,355,700 |
12 May 2022 | 0.964 Dividend | |||||
11 May 2022 | 24.58 | 25.05 | 24.29 | 24.30 | 23.34 | 2,600,600 |
10 May 2022 | 25.01 | 25.06 | 24.63 | 24.83 | 23.84 | 2,738,900 |
09 May 2022 | 25.15 | 25.20 | 24.54 | 24.63 | 23.65 | 3,477,700 |
06 May 2022 | 26.22 | 26.34 | 25.75 | 25.93 | 24.90 | 4,002,900 |
05 May 2022 | 26.33 | 26.43 | 25.91 | 26.08 | 25.05 | 1,975,000 |
04 May 2022 | 26.15 | 26.76 | 25.81 | 26.68 | 25.62 | 2,148,400 |
03 May 2022 | 26.19 | 26.49 | 26.13 | 26.20 | 25.16 | 3,161,100 |
02 May 2022 | 25.95 | 26.49 | 25.76 | 26.29 | 25.25 | 2,107,400 |
29 Apr 2022 | 26.15 | 26.40 | 25.75 | 25.78 | 24.76 | 1,887,800 |
28 Apr 2022 | 25.70 | 26.07 | 25.48 | 25.98 | 24.95 | 2,237,500 |
27 Apr 2022 | 25.67 | 25.90 | 25.50 | 25.63 | 24.61 | 1,931,100 |
26 Apr 2022 | 26.66 | 26.71 | 25.96 | 25.99 | 24.96 | 1,860,600 |
25 Apr 2022 | 26.84 | 26.99 | 26.38 | 26.91 | 25.84 | 4,794,100 |
22 Apr 2022 | 30.87 | 30.89 | 30.18 | 30.34 | 29.14 | 2,332,400 |
21 Apr 2022 | 30.84 | 31.06 | 30.40 | 30.46 | 29.25 | 2,577,600 |
20 Apr 2022 | 29.91 | 30.02 | 29.59 | 29.89 | 28.70 | 1,411,300 |
19 Apr 2022 | 29.25 | 29.90 | 29.16 | 29.73 | 28.55 | 1,926,800 |
18 Apr 2022 | 29.08 | 29.17 | 28.72 | 28.93 | 27.78 | 1,576,300 |
14 Apr 2022 | 29.60 | 29.70 | 29.24 | 29.26 | 28.10 | 1,170,600 |
13 Apr 2022 | 29.18 | 29.59 | 29.15 | 29.52 | 28.35 | 1,237,200 |
12 Apr 2022 | 29.43 | 29.76 | 29.09 | 29.24 | 28.08 | 2,688,600 |
11 Apr 2022 | 31.06 | 31.26 | 30.36 | 30.40 | 29.19 | 1,563,800 |
08 Apr 2022 | 31.17 | 31.53 | 31.01 | 31.35 | 30.11 | 1,156,500 |
07 Apr 2022 | 30.61 | 30.94 | 30.49 | 30.77 | 29.55 | 1,898,700 |
06 Apr 2022 | 30.33 | 30.66 | 30.15 | 30.60 | 29.39 | 1,507,700 |
05 Apr 2022 | 30.68 | 30.78 | 30.49 | 30.59 | 29.38 | 1,896,700 |
04 Apr 2022 | 31.17 | 31.42 | 31.06 | 31.25 | 30.01 | 1,899,200 |
01 Apr 2022 | 31.05 | 31.24 | 30.83 | 31.15 | 29.91 | 1,036,600 |
31 Mar 2022 | 31.10 | 31.13 | 30.53 | 30.53 | 29.32 | 1,001,300 |
30 Mar 2022 | 31.17 | 31.55 | 31.15 | 31.28 | 30.04 | 1,367,200 |
29 Mar 2022 | 31.59 | 31.82 | 31.27 | 31.65 | 30.39 | 1,348,000 |
28 Mar 2022 | 30.26 | 30.47 | 30.14 | 30.47 | 29.26 | 1,180,600 |
25 Mar 2022 | 30.17 | 30.26 | 29.76 | 29.97 | 28.78 | 1,529,400 |
24 Mar 2022 | 29.83 | 29.99 | 29.61 | 29.93 | 28.74 | 1,590,300 |
23 Mar 2022 | 30.29 | 30.39 | 29.98 | 30.03 | 28.84 | 2,173,200 |
22 Mar 2022 | 30.86 | 31.36 | 30.85 | 31.02 | 29.79 | 1,784,500 |
21 Mar 2022 | 31.13 | 31.27 | 30.67 | 30.78 | 29.56 | 1,530,800 |
18 Mar 2022 | 30.73 | 31.49 | 30.60 | 31.37 | 30.13 | 2,142,500 |
17 Mar 2022 | 31.16 | 31.58 | 30.98 | 31.39 | 30.14 | 2,392,200 |
16 Mar 2022 | 31.42 | 32.21 | 31.42 | 32.11 | 30.84 | 2,626,300 |
15 Mar 2022 | 31.24 | 31.43 | 30.88 | 31.22 | 29.98 | 2,087,800 |
14 Mar 2022 | 31.18 | 31.70 | 31.01 | 31.09 | 29.86 | 1,784,300 |
11 Mar 2022 | 31.77 | 31.87 | 30.78 | 30.85 | 29.63 | 2,285,900 |
10 Mar 2022 | 31.35 | 31.56 | 30.76 | 31.02 | 29.79 | 2,584,300 |
09 Mar 2022 | 31.42 | 31.93 | 31.17 | 31.63 | 30.38 | 5,293,400 |
08 Mar 2022 | 29.52 | 30.33 | 29.14 | 29.69 | 28.51 | 2,718,300 |
07 Mar 2022 | 30.24 | 30.41 | 29.45 | 29.49 | 28.32 | 2,483,800 |
04 Mar 2022 | 30.40 | 30.55 | 30.06 | 30.50 | 29.29 | 2,197,400 |
03 Mar 2022 | 31.95 | 31.97 | 31.24 | 31.33 | 30.09 | 2,364,200 |
02 Mar 2022 | 32.00 | 32.31 | 31.91 | 32.16 | 30.88 | 2,033,800 |
01 Mar 2022 | 33.17 | 33.58 | 32.37 | 32.55 | 31.26 | 2,763,500 |
28 Feb 2022 | 33.66 | 34.26 | 33.62 | 34.07 | 32.72 | 2,368,600 |
25 Feb 2022 | 34.01 | 34.93 | 33.99 | 34.92 | 33.53 | 1,633,400 |
24 Feb 2022 | 32.72 | 33.82 | 32.69 | 33.79 | 32.45 | 1,774,300 |
23 Feb 2022 | 34.58 | 34.65 | 33.99 | 34.11 | 32.76 | 1,466,600 |
22 Feb 2022 | 33.46 | 34.08 | 33.46 | 33.77 | 32.43 | 2,033,100 |
18 Feb 2022 | 33.91 | 34.32 | 33.85 | 34.18 | 32.82 | 2,031,700 |
17 Feb 2022 | 33.95 | 33.97 | 33.59 | 33.66 | 32.32 | 1,306,900 |
16 Feb 2022 | 33.80 | 34.08 | 33.70 | 33.84 | 32.50 | 1,125,700 |
15 Feb 2022 | 33.36 | 33.74 | 33.36 | 33.71 | 32.37 | 1,227,900 |
14 Feb 2022 | 33.24 | 33.34 | 32.83 | 33.03 | 31.72 | 1,422,000 |
11 Feb 2022 | 34.17 | 34.47 | 33.56 | 33.66 | 32.32 | 1,567,500 |
10 Feb 2022 | 34.00 | 34.53 | 33.90 | 33.95 | 32.60 | 1,779,600 |
09 Feb 2022 | 34.32 | 34.55 | 34.23 | 34.34 | 32.98 | 1,637,300 |
08 Feb 2022 | 33.95 | 34.54 | 33.91 | 34.42 | 33.05 | 1,308,600 |
07 Feb 2022 | 33.51 | 34.00 | 33.51 | 33.73 | 32.39 | 2,245,200 |
04 Feb 2022 | 32.92 | 33.46 | 32.78 | 33.31 | 31.99 | 1,249,500 |
03 Feb 2022 | 32.89 | 33.07 | 32.71 | 32.72 | 31.42 | 1,529,400 |
02 Feb 2022 | 33.18 | 33.37 | 33.01 | 33.19 | 31.87 | 1,078,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |