Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 30.03 | 30.20 | 29.85 | 30.07 | 30.07 | 2,704,500 |
04 Jul 2022 | 29.65 | 30.12 | 29.60 | 30.00 | 30.00 | 5,147,000 |
01 Jul 2022 | 29.65 | 29.75 | 29.45 | 29.49 | 29.49 | 3,954,530 |
30 Jun 2022 | 30.09 | 30.15 | 29.68 | 29.68 | 29.68 | 4,373,000 |
29 Jun 2022 | 29.99 | 30.33 | 29.99 | 30.00 | 30.00 | 5,667,000 |
28 Jun 2022 | 30.02 | 30.25 | 29.92 | 30.15 | 30.15 | 4,905,200 |
27 Jun 2022 | 30.11 | 30.26 | 29.96 | 30.21 | 30.21 | 3,192,900 |
24 Jun 2022 | 29.97 | 30.00 | 29.71 | 29.81 | 29.81 | 3,521,800 |
23 Jun 2022 | 30.26 | 30.37 | 29.82 | 29.85 | 29.85 | 2,706,700 |
22 Jun 2022 | 30.45 | 30.52 | 29.96 | 29.96 | 29.96 | 4,055,400 |
21 Jun 2022 | 30.11 | 30.29 | 30.00 | 30.25 | 30.25 | 2,917,500 |
20 Jun 2022 | 30.12 | 30.12 | 29.71 | 29.91 | 29.91 | 1,784,900 |
17 Jun 2022 | 29.61 | 30.13 | 29.61 | 29.89 | 29.89 | 5,197,600 |
16 Jun 2022 | 30.14 | 30.54 | 29.90 | 29.90 | 29.90 | 3,978,800 |
15 Jun 2022 | 29.66 | 30.15 | 29.66 | 29.93 | 29.93 | 4,538,800 |
14 Jun 2022 | 29.75 | 30.04 | 29.52 | 29.82 | 29.82 | 3,727,600 |
13 Jun 2022 | 29.97 | 30.10 | 29.90 | 29.90 | 29.90 | 5,986,100 |
10 Jun 2022 | 30.06 | 30.31 | 30.03 | 30.13 | 30.13 | 3,640,200 |
09 Jun 2022 | 30.30 | 30.59 | 30.24 | 30.36 | 30.36 | 5,879,200 |
08 Jun 2022 | 30.88 | 30.88 | 30.41 | 30.51 | 30.51 | 3,985,000 |
07 Jun 2022 | 30.71 | 30.94 | 30.65 | 30.81 | 30.81 | 2,951,400 |
06 Jun 2022 | 30.95 | 31.11 | 30.66 | 30.71 | 30.71 | 3,301,400 |
03 Jun 2022 | 31.30 | 31.30 | 30.91 | 31.00 | 31.00 | 2,502,500 |
02 Jun 2022 | 31.13 | 31.32 | 31.01 | 31.05 | 31.05 | 3,502,600 |
01 Jun 2022 | 31.14 | 31.37 | 31.00 | 31.21 | 31.21 | 7,198,699 |
31 May 2022 | 31.21 | 31.75 | 30.94 | 30.94 | 30.94 | 20,586,700 |
30 May 2022 | 31.30 | 31.35 | 31.17 | 31.17 | 31.17 | 4,358,500 |
27 May 2022 | 31.33 | 31.33 | 31.10 | 31.10 | 31.10 | 4,044,300 |
26 May 2022 | 30.78 | 31.08 | 30.71 | 31.03 | 31.03 | 3,835,800 |
25 May 2022 | 30.51 | 30.71 | 30.30 | 30.50 | 30.50 | 4,509,100 |
24 May 2022 | 30.60 | 30.98 | 30.50 | 30.50 | 30.50 | 5,521,238 |
23 May 2022 | 31.20 | 31.39 | 30.70 | 30.70 | 30.70 | 5,064,300 |
20 May 2022 | 31.03 | 31.26 | 31.01 | 31.20 | 31.20 | 5,753,062 |
19 May 2022 | 30.80 | 31.34 | 30.60 | 30.89 | 30.89 | 4,362,777 |
18 May 2022 | 31.25 | 31.48 | 31.10 | 31.20 | 31.20 | 5,215,100 |
17 May 2022 | 31.10 | 31.50 | 31.04 | 31.04 | 31.04 | 6,244,200 |
13 May 2022 | 31.32 | 31.66 | 31.23 | 31.23 | 31.23 | 4,148,800 |
12 May 2022 | 31.30 | 31.60 | 31.06 | 31.06 | 31.06 | 5,556,900 |
11 May 2022 | 32.00 | 32.10 | 31.70 | 31.92 | 31.92 | 5,278,700 |
11 May 2022 | 0.36 Dividend | |||||
10 May 2022 | 32.60 | 32.60 | 32.31 | 32.45 | 32.09 | 4,434,200 |
09 May 2022 | 33.07 | 33.17 | 32.80 | 32.90 | 32.54 | 3,832,800 |
06 May 2022 | 33.00 | 33.34 | 33.00 | 33.07 | 32.70 | 4,201,300 |
05 May 2022 | 34.50 | 34.50 | 33.58 | 33.60 | 33.23 | 3,579,500 |
04 May 2022 | 34.34 | 34.38 | 33.94 | 34.05 | 33.67 | 3,910,556 |
29 Apr 2022 | 34.35 | 34.42 | 33.76 | 33.92 | 33.54 | 8,050,700 |
28 Apr 2022 | 32.68 | 33.15 | 32.65 | 33.01 | 32.64 | 3,980,800 |
27 Apr 2022 | 33.00 | 33.06 | 32.85 | 32.90 | 32.54 | 4,216,100 |
26 Apr 2022 | 33.45 | 33.60 | 33.04 | 33.04 | 32.67 | 4,455,800 |
25 Apr 2022 | 33.46 | 33.94 | 33.34 | 33.40 | 33.03 | 3,101,400 |
22 Apr 2022 | 33.12 | 33.70 | 33.03 | 33.64 | 33.27 | 4,356,870 |
21 Apr 2022 | 33.51 | 33.60 | 33.29 | 33.39 | 33.02 | 3,670,885 |
20 Apr 2022 | 33.11 | 33.40 | 33.07 | 33.24 | 32.87 | 4,201,200 |
19 Apr 2022 | 33.15 | 33.61 | 33.00 | 33.00 | 32.63 | 3,170,622 |
18 Apr 2022 | 33.20 | 33.32 | 33.00 | 33.00 | 32.63 | 2,908,200 |
14 Apr 2022 | 33.50 | 33.80 | 33.36 | 33.48 | 33.11 | 2,038,300 |
13 Apr 2022 | 33.41 | 33.95 | 33.39 | 33.58 | 33.21 | 3,437,000 |
12 Apr 2022 | 33.80 | 34.03 | 33.24 | 33.24 | 32.87 | 6,408,800 |
11 Apr 2022 | 33.84 | 34.32 | 33.75 | 34.05 | 33.67 | 5,708,200 |
08 Apr 2022 | 35.05 | 35.10 | 34.30 | 34.37 | 33.99 | 5,944,400 |
08 Apr 2022 | 0.36 Dividend | |||||
07 Apr 2022 | 35.55 | 35.67 | 35.33 | 35.33 | 34.58 | 4,717,200 |
06 Apr 2022 | 35.88 | 35.89 | 35.65 | 35.75 | 34.99 | 3,389,600 |
05 Apr 2022 | 35.60 | 35.92 | 35.60 | 35.91 | 35.15 | 1,990,600 |
04 Apr 2022 | 35.50 | 35.73 | 35.46 | 35.53 | 34.78 | 2,063,700 |
01 Apr 2022 | 35.43 | 35.73 | 35.15 | 35.55 | 34.80 | 4,077,900 |
31 Mar 2022 | 36.27 | 36.27 | 35.83 | 35.83 | 35.07 | 2,884,600 |
30 Mar 2022 | 36.14 | 36.26 | 35.93 | 36.13 | 35.37 | 4,040,100 |
29 Mar 2022 | 36.16 | 36.30 | 35.71 | 35.97 | 35.21 | 3,351,900 |
28 Mar 2022 | 35.33 | 36.16 | 35.33 | 36.16 | 35.39 | 3,535,600 |
25 Mar 2022 | 35.42 | 35.79 | 35.42 | 35.60 | 34.85 | 2,648,800 |
24 Mar 2022 | 35.13 | 35.64 | 35.04 | 35.64 | 34.89 | 3,014,200 |
23 Mar 2022 | 35.31 | 35.36 | 35.05 | 35.18 | 34.44 | 2,792,300 |
22 Mar 2022 | 34.85 | 35.17 | 34.81 | 35.04 | 34.30 | 2,628,900 |
21 Mar 2022 | 35.00 | 35.20 | 34.66 | 35.20 | 34.45 | 3,214,900 |
18 Mar 2022 | 34.92 | 34.96 | 34.35 | 34.76 | 34.02 | 8,231,600 |
17 Mar 2022 | 35.08 | 35.24 | 34.19 | 34.72 | 33.98 | 5,784,600 |
16 Mar 2022 | 34.56 | 34.68 | 34.02 | 34.57 | 33.84 | 5,208,900 |
15 Mar 2022 | 33.53 | 34.09 | 33.33 | 33.89 | 33.17 | 6,376,500 |
14 Mar 2022 | 33.03 | 33.39 | 32.83 | 33.16 | 32.46 | 3,869,100 |
11 Mar 2022 | 33.00 | 33.29 | 32.70 | 33.26 | 32.56 | 4,040,458 |
10 Mar 2022 | 33.00 | 33.30 | 32.61 | 32.89 | 32.19 | 6,790,344 |
09 Mar 2022 | 31.00 | 32.34 | 31.00 | 32.26 | 31.58 | 6,320,100 |
08 Mar 2022 | 31.74 | 31.85 | 30.98 | 31.23 | 30.57 | 8,007,500 |
07 Mar 2022 | 32.10 | 32.68 | 31.91 | 31.91 | 31.23 | 6,686,400 |
04 Mar 2022 | 32.92 | 33.15 | 32.57 | 32.60 | 31.91 | 6,883,400 |
03 Mar 2022 | 33.61 | 33.78 | 33.23 | 33.23 | 32.53 | 4,382,100 |
02 Mar 2022 | 34.28 | 34.28 | 33.33 | 33.33 | 32.62 | 7,973,500 |
01 Mar 2022 | 34.10 | 34.45 | 33.80 | 34.42 | 33.69 | 5,347,100 |
28 Feb 2022 | 34.98 | 35.05 | 33.59 | 33.82 | 33.10 | 15,523,800 |
25 Feb 2022 | 34.80 | 35.68 | 34.75 | 34.95 | 34.21 | 8,885,100 |
24 Feb 2022 | 36.00 | 36.50 | 34.65 | 34.75 | 34.01 | 8,778,600 |
23 Feb 2022 | 36.25 | 36.63 | 36.15 | 36.50 | 35.73 | 3,205,000 |
22 Feb 2022 | 36.35 | 36.42 | 36.10 | 36.25 | 35.48 | 3,101,400 |
21 Feb 2022 | 36.33 | 36.54 | 36.33 | 36.51 | 35.74 | 1,566,700 |
18 Feb 2022 | 36.70 | 36.80 | 36.45 | 36.45 | 35.68 | 2,480,800 |
17 Feb 2022 | 36.92 | 37.09 | 36.53 | 36.53 | 35.76 | 4,112,300 |
16 Feb 2022 | 36.50 | 36.99 | 36.50 | 36.80 | 36.02 | 3,416,100 |
15 Feb 2022 | 36.70 | 36.93 | 36.30 | 36.53 | 35.76 | 6,751,300 |
14 Feb 2022 | 37.25 | 37.49 | 36.90 | 37.20 | 36.41 | 5,052,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |