Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 27.23 | 27.27 | 26.58 | 26.64 | 26.64 | 5,156,300 |
29 Jun 2022 | 28.13 | 28.24 | 27.48 | 27.49 | 27.49 | 1,902,000 |
28 Jun 2022 | 27.71 | 28.01 | 27.63 | 27.97 | 27.97 | 2,065,800 |
27 Jun 2022 | 27.61 | 27.83 | 27.37 | 27.64 | 27.64 | 6,080,400 |
24 Jun 2022 | 27.59 | 27.86 | 27.40 | 27.70 | 27.70 | 3,506,800 |
23 Jun 2022 | 28.10 | 28.17 | 27.43 | 27.44 | 27.44 | 8,788,400 |
22 Jun 2022 | 27.70 | 28.34 | 27.63 | 28.07 | 28.07 | 8,211,800 |
21 Jun 2022 | 28.83 | 29.05 | 28.48 | 28.58 | 28.58 | 4,766,800 |
17 Jun 2022 | 29.40 | 29.44 | 28.40 | 28.65 | 28.65 | 6,745,400 |
16 Jun 2022 | 29.55 | 29.86 | 29.32 | 29.71 | 29.71 | 4,229,000 |
15 Jun 2022 | 29.60 | 29.92 | 29.49 | 29.58 | 29.58 | 5,532,800 |
14 Jun 2022 | 29.96 | 30.09 | 29.35 | 29.56 | 29.56 | 5,818,200 |
13 Jun 2022 | 29.99 | 30.19 | 29.38 | 29.89 | 29.89 | 6,268,600 |
10 Jun 2022 | 30.35 | 30.39 | 29.96 | 30.23 | 30.23 | 3,215,400 |
09 Jun 2022 | 30.26 | 30.64 | 30.26 | 30.53 | 30.53 | 3,821,700 |
08 Jun 2022 | 30.26 | 30.60 | 30.23 | 30.48 | 30.48 | 5,112,500 |
07 Jun 2022 | 29.91 | 30.22 | 29.85 | 30.21 | 30.21 | 3,388,300 |
06 Jun 2022 | 29.91 | 30.09 | 29.79 | 30.01 | 30.01 | 3,154,800 |
03 Jun 2022 | 29.47 | 29.88 | 29.39 | 29.88 | 29.88 | 2,228,100 |
02 Jun 2022 | 29.22 | 29.61 | 29.06 | 29.60 | 29.60 | 3,133,500 |
01 Jun 2022 | 29.06 | 29.18 | 28.90 | 28.94 | 28.94 | 3,099,400 |
31 May 2022 | 29.44 | 29.53 | 28.58 | 28.80 | 28.80 | 3,508,300 |
27 May 2022 | 28.62 | 29.02 | 28.57 | 29.00 | 29.00 | 2,431,600 |
26 May 2022 | 28.31 | 28.77 | 28.25 | 28.66 | 28.66 | 3,468,200 |
25 May 2022 | 28.16 | 28.35 | 28.01 | 28.35 | 28.35 | 2,312,600 |
24 May 2022 | 28.15 | 28.27 | 28.00 | 28.15 | 28.15 | 2,591,300 |
23 May 2022 | 28.04 | 28.23 | 27.88 | 28.17 | 28.17 | 2,386,600 |
20 May 2022 | 27.97 | 28.12 | 27.76 | 27.96 | 27.96 | 2,389,600 |
19 May 2022 | 27.37 | 28.03 | 27.36 | 27.92 | 27.92 | 3,482,800 |
18 May 2022 | 28.26 | 28.36 | 27.49 | 27.57 | 27.57 | 3,436,700 |
17 May 2022 | 28.49 | 28.62 | 28.17 | 28.18 | 28.18 | 4,522,600 |
16 May 2022 | 28.11 | 28.53 | 28.05 | 28.49 | 28.49 | 7,230,300 |
13 May 2022 | 27.86 | 28.07 | 27.70 | 28.03 | 28.03 | 3,611,100 |
12 May 2022 | 27.35 | 27.68 | 27.22 | 27.65 | 27.65 | 4,377,500 |
11 May 2022 | 27.49 | 27.71 | 27.48 | 27.52 | 27.52 | 4,105,400 |
10 May 2022 | 27.19 | 27.34 | 26.83 | 26.86 | 26.86 | 4,717,900 |
09 May 2022 | 27.75 | 27.80 | 26.96 | 27.02 | 27.02 | 9,241,900 |
06 May 2022 | 28.30 | 28.43 | 27.99 | 28.30 | 28.30 | 6,719,000 |
05 May 2022 | 28.65 | 28.68 | 28.05 | 28.27 | 28.27 | 4,150,300 |
04 May 2022 | 28.14 | 28.47 | 27.92 | 28.42 | 28.42 | 5,276,000 |
03 May 2022 | 27.73 | 27.94 | 27.44 | 27.56 | 27.56 | 2,453,000 |
02 May 2022 | 27.26 | 27.96 | 27.09 | 27.95 | 27.95 | 5,788,200 |
29 Apr 2022 | 27.91 | 28.06 | 27.48 | 27.53 | 27.53 | 4,323,400 |
28 Apr 2022 | 27.45 | 27.78 | 27.33 | 27.74 | 27.74 | 4,675,300 |
27 Apr 2022 | 27.17 | 27.60 | 27.12 | 27.51 | 27.51 | 3,375,100 |
26 Apr 2022 | 27.11 | 27.44 | 26.82 | 27.32 | 27.32 | 5,365,400 |
25 Apr 2022 | 26.37 | 26.99 | 26.26 | 26.95 | 26.95 | 6,128,600 |
22 Apr 2022 | 27.43 | 27.53 | 27.14 | 27.15 | 27.15 | 4,307,600 |
21 Apr 2022 | 27.75 | 27.90 | 27.47 | 27.68 | 27.68 | 4,061,200 |
20 Apr 2022 | 27.78 | 27.81 | 27.36 | 27.72 | 27.72 | 4,145,300 |
19 Apr 2022 | 27.87 | 27.87 | 27.53 | 27.69 | 27.69 | 5,921,200 |
18 Apr 2022 | 28.40 | 28.75 | 28.29 | 28.42 | 28.42 | 7,531,200 |
14 Apr 2022 | 27.75 | 28.23 | 27.64 | 28.10 | 28.10 | 5,547,100 |
13 Apr 2022 | 27.53 | 27.90 | 27.26 | 27.89 | 27.89 | 6,133,800 |
12 Apr 2022 | 27.05 | 27.33 | 27.00 | 27.29 | 27.29 | 4,192,300 |
11 Apr 2022 | 26.44 | 26.59 | 26.28 | 26.50 | 26.50 | 3,558,800 |
08 Apr 2022 | 26.38 | 26.76 | 26.33 | 26.72 | 26.72 | 6,044,100 |
07 Apr 2022 | 26.33 | 26.42 | 25.94 | 26.39 | 26.39 | 3,891,900 |
06 Apr 2022 | 26.86 | 26.98 | 26.12 | 26.30 | 26.30 | 3,825,000 |
05 Apr 2022 | 26.97 | 27.09 | 26.45 | 26.51 | 26.51 | 6,250,400 |
04 Apr 2022 | 26.76 | 26.84 | 26.50 | 26.73 | 26.73 | 4,628,700 |
01 Apr 2022 | 26.10 | 26.34 | 26.06 | 26.23 | 26.23 | 5,282,100 |
31 Mar 2022 | 26.39 | 26.60 | 25.96 | 26.06 | 26.06 | 4,881,900 |
30 Mar 2022 | 26.53 | 26.70 | 26.42 | 26.55 | 26.55 | 3,669,100 |
29 Mar 2022 | 25.41 | 26.09 | 25.31 | 26.08 | 26.08 | 5,106,800 |
28 Mar 2022 | 26.48 | 26.65 | 25.91 | 25.98 | 25.98 | 5,249,700 |
25 Mar 2022 | 26.88 | 27.33 | 26.78 | 27.16 | 27.16 | 4,694,700 |
24 Mar 2022 | 27.25 | 27.27 | 26.87 | 26.96 | 26.96 | 4,595,200 |
23 Mar 2022 | 27.12 | 27.39 | 27.08 | 27.23 | 27.23 | 3,406,900 |
22 Mar 2022 | 26.61 | 26.71 | 26.32 | 26.57 | 26.57 | 4,452,500 |
21 Mar 2022 | 26.25 | 26.65 | 26.22 | 26.63 | 26.63 | 4,170,600 |
18 Mar 2022 | 25.54 | 25.70 | 25.41 | 25.67 | 25.67 | 3,562,600 |
17 Mar 2022 | 25.27 | 25.66 | 25.25 | 25.55 | 25.55 | 6,045,000 |
16 Mar 2022 | 24.93 | 25.05 | 24.27 | 24.38 | 24.38 | 8,001,000 |
15 Mar 2022 | 24.53 | 24.90 | 24.34 | 24.59 | 24.59 | 12,507,400 |
14 Mar 2022 | 25.37 | 25.53 | 25.03 | 25.21 | 25.21 | 8,335,900 |
11 Mar 2022 | 25.73 | 26.13 | 25.61 | 25.97 | 25.97 | 7,746,400 |
10 Mar 2022 | 26.30 | 26.36 | 25.36 | 25.53 | 25.53 | 8,655,500 |
09 Mar 2022 | 26.75 | 26.86 | 24.80 | 25.84 | 25.84 | 16,680,700 |
08 Mar 2022 | 28.08 | 28.41 | 27.15 | 28.07 | 28.07 | 19,913,800 |
07 Mar 2022 | 27.25 | 27.78 | 27.07 | 27.60 | 27.60 | 18,127,300 |
04 Mar 2022 | 26.63 | 27.18 | 26.35 | 27.01 | 27.01 | 17,301,000 |
03 Mar 2022 | 25.71 | 26.31 | 25.61 | 25.92 | 25.92 | 15,822,800 |
02 Mar 2022 | 25.32 | 25.79 | 25.02 | 25.64 | 25.64 | 11,672,700 |
01 Mar 2022 | 24.48 | 24.87 | 24.44 | 24.83 | 24.83 | 11,819,800 |
28 Feb 2022 | 23.89 | 23.99 | 23.75 | 23.87 | 23.87 | 10,291,900 |
25 Feb 2022 | 23.49 | 23.58 | 23.23 | 23.47 | 23.47 | 8,694,300 |
24 Feb 2022 | 24.73 | 24.73 | 23.61 | 23.83 | 23.83 | 13,349,400 |
23 Feb 2022 | 23.60 | 23.85 | 23.57 | 23.73 | 23.73 | 4,004,400 |
22 Feb 2022 | 23.65 | 23.70 | 23.42 | 23.51 | 23.51 | 4,654,800 |
18 Feb 2022 | 22.99 | 23.27 | 22.93 | 23.18 | 23.18 | 3,306,300 |
17 Feb 2022 | 22.96 | 23.12 | 22.91 | 23.09 | 23.09 | 3,057,600 |
16 Feb 2022 | 23.06 | 23.23 | 22.89 | 22.90 | 22.90 | 3,950,600 |
15 Feb 2022 | 22.91 | 22.91 | 22.70 | 22.87 | 22.87 | 4,104,400 |
14 Feb 2022 | 23.00 | 23.36 | 22.96 | 23.25 | 23.25 | 5,164,900 |
11 Feb 2022 | 22.85 | 23.21 | 22.83 | 23.13 | 23.13 | 6,965,000 |
10 Feb 2022 | 22.90 | 23.13 | 22.75 | 22.79 | 22.79 | 4,868,300 |
09 Feb 2022 | 22.72 | 22.92 | 22.72 | 22.91 | 22.91 | 4,822,700 |
08 Feb 2022 | 22.71 | 22.74 | 22.56 | 22.68 | 22.68 | 3,238,600 |
07 Feb 2022 | 22.81 | 22.89 | 22.76 | 22.88 | 22.88 | 3,394,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |