Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 21.45 | 21.58 | 20.71 | 20.86 | 20.86 | 1,920,000 |
27 Jun 2022 | 21.16 | 21.45 | 20.88 | 21.42 | 21.42 | 1,680,100 |
24 Jun 2022 | 20.72 | 21.21 | 20.34 | 21.06 | 21.06 | 1,838,900 |
23 Jun 2022 | 21.00 | 21.21 | 20.12 | 20.54 | 20.54 | 2,606,700 |
22 Jun 2022 | 21.41 | 21.81 | 20.96 | 21.00 | 21.00 | 1,688,200 |
21 Jun 2022 | 21.11 | 21.83 | 20.96 | 21.43 | 21.43 | 1,745,700 |
17 Jun 2022 | 21.42 | 21.52 | 20.87 | 21.00 | 21.00 | 2,606,600 |
16 Jun 2022 | 21.11 | 22.15 | 20.69 | 21.66 | 21.66 | 3,073,300 |
15 Jun 2022 | 21.60 | 21.74 | 20.74 | 21.39 | 21.39 | 2,256,400 |
14 Jun 2022 | 21.61 | 21.61 | 20.56 | 20.89 | 20.89 | 2,388,200 |
13 Jun 2022 | 22.33 | 22.57 | 21.44 | 21.46 | 21.46 | 3,255,600 |
10 Jun 2022 | 21.81 | 23.59 | 21.50 | 23.40 | 23.40 | 2,575,300 |
09 Jun 2022 | 22.84 | 22.88 | 22.06 | 22.10 | 22.10 | 2,180,500 |
08 Jun 2022 | 23.03 | 23.27 | 22.67 | 23.07 | 23.07 | 2,097,200 |
07 Jun 2022 | 23.00 | 23.44 | 22.89 | 23.22 | 23.22 | 1,670,700 |
06 Jun 2022 | 23.92 | 24.03 | 23.01 | 23.21 | 23.21 | 1,789,600 |
03 Jun 2022 | 23.85 | 24.16 | 23.49 | 23.57 | 23.57 | 2,207,100 |
02 Jun 2022 | 22.49 | 24.21 | 22.48 | 23.99 | 23.99 | 2,584,600 |
01 Jun 2022 | 22.36 | 22.65 | 22.00 | 22.09 | 22.09 | 1,567,400 |
31 May 2022 | 22.81 | 23.00 | 21.74 | 21.97 | 21.97 | 1,889,000 |
27 May 2022 | 23.08 | 23.17 | 22.52 | 22.75 | 22.75 | 1,357,500 |
26 May 2022 | 22.29 | 22.76 | 22.17 | 22.64 | 22.64 | 1,338,300 |
25 May 2022 | 22.08 | 22.46 | 21.98 | 22.36 | 22.36 | 1,423,300 |
24 May 2022 | 22.44 | 22.71 | 21.87 | 22.48 | 22.48 | 1,603,700 |
23 May 2022 | 22.74 | 22.85 | 21.98 | 22.22 | 22.22 | 1,418,100 |
20 May 2022 | 22.63 | 22.84 | 22.02 | 22.42 | 22.42 | 2,140,000 |
20 May 2022 | 0.12 Dividend | |||||
19 May 2022 | 21.88 | 22.98 | 21.77 | 22.60 | 22.48 | 2,160,300 |
18 May 2022 | 21.94 | 22.02 | 21.20 | 21.26 | 21.15 | 1,706,000 |
17 May 2022 | 22.24 | 22.49 | 21.76 | 22.11 | 21.99 | 1,823,000 |
16 May 2022 | 21.64 | 21.86 | 21.36 | 21.76 | 21.64 | 1,939,600 |
13 May 2022 | 21.07 | 22.01 | 21.02 | 21.65 | 21.54 | 2,707,600 |
12 May 2022 | 21.46 | 21.96 | 20.59 | 21.01 | 20.90 | 3,781,100 |
11 May 2022 | 22.40 | 23.06 | 21.83 | 21.94 | 21.82 | 2,585,300 |
10 May 2022 | 22.77 | 23.00 | 21.53 | 21.98 | 21.86 | 2,931,000 |
09 May 2022 | 23.54 | 23.74 | 22.29 | 22.36 | 22.24 | 3,084,700 |
06 May 2022 | 24.72 | 24.86 | 24.14 | 24.34 | 24.21 | 1,513,100 |
05 May 2022 | 26.07 | 26.16 | 24.31 | 24.72 | 24.59 | 1,872,400 |
04 May 2022 | 25.13 | 25.96 | 24.86 | 25.89 | 25.75 | 2,034,400 |
03 May 2022 | 24.50 | 25.41 | 24.39 | 25.18 | 25.05 | 1,405,400 |
02 May 2022 | 24.05 | 24.46 | 23.64 | 24.46 | 24.33 | 2,281,600 |
29 Apr 2022 | 25.31 | 25.65 | 24.74 | 24.77 | 24.64 | 1,899,000 |
28 Apr 2022 | 24.39 | 25.20 | 24.22 | 25.10 | 24.97 | 1,985,600 |
27 Apr 2022 | 24.71 | 25.03 | 24.32 | 24.38 | 24.25 | 1,659,800 |
26 Apr 2022 | 25.64 | 25.82 | 24.59 | 24.69 | 24.56 | 2,166,200 |
25 Apr 2022 | 25.41 | 25.86 | 24.50 | 25.50 | 25.36 | 3,260,900 |
22 Apr 2022 | 26.77 | 27.19 | 26.19 | 26.44 | 26.30 | 1,906,500 |
21 Apr 2022 | 28.91 | 28.91 | 26.94 | 27.30 | 27.16 | 3,049,700 |
20 Apr 2022 | 28.53 | 29.19 | 28.49 | 29.15 | 29.00 | 1,530,700 |
19 Apr 2022 | 29.00 | 29.36 | 28.46 | 28.62 | 28.47 | 2,147,900 |
18 Apr 2022 | 30.20 | 30.56 | 29.60 | 29.66 | 29.50 | 2,279,700 |
14 Apr 2022 | 29.85 | 30.17 | 29.41 | 29.84 | 29.68 | 1,917,900 |
13 Apr 2022 | 29.45 | 30.08 | 29.33 | 29.95 | 29.79 | 2,103,700 |
12 Apr 2022 | 29.12 | 29.75 | 28.79 | 29.12 | 28.97 | 2,727,600 |
11 Apr 2022 | 29.07 | 29.39 | 28.39 | 28.83 | 28.68 | 2,628,600 |
08 Apr 2022 | 27.84 | 28.78 | 27.72 | 28.59 | 28.44 | 2,559,200 |
07 Apr 2022 | 27.43 | 27.88 | 27.03 | 27.66 | 27.51 | 1,631,600 |
06 Apr 2022 | 27.32 | 27.62 | 26.89 | 27.28 | 27.14 | 1,440,600 |
05 Apr 2022 | 28.21 | 28.67 | 27.15 | 27.33 | 27.18 | 1,700,600 |
04 Apr 2022 | 28.43 | 28.69 | 27.74 | 28.02 | 27.87 | 1,621,300 |
01 Apr 2022 | 27.11 | 28.17 | 27.11 | 28.11 | 27.96 | 2,075,200 |
31 Mar 2022 | 27.57 | 27.94 | 27.26 | 27.30 | 27.16 | 1,698,100 |
30 Mar 2022 | 27.61 | 28.03 | 27.34 | 27.53 | 27.38 | 1,705,200 |
29 Mar 2022 | 26.22 | 27.37 | 26.04 | 27.33 | 27.18 | 2,503,400 |
28 Mar 2022 | 27.80 | 27.91 | 26.68 | 26.82 | 26.68 | 2,966,300 |
25 Mar 2022 | 28.00 | 28.39 | 27.93 | 28.27 | 28.12 | 2,373,300 |
24 Mar 2022 | 28.14 | 29.15 | 27.93 | 28.30 | 28.15 | 2,897,800 |
23 Mar 2022 | 27.78 | 28.08 | 27.36 | 27.85 | 27.70 | 1,761,800 |
22 Mar 2022 | 27.84 | 27.85 | 27.18 | 27.57 | 27.42 | 1,939,600 |
21 Mar 2022 | 27.86 | 28.45 | 27.65 | 27.88 | 27.73 | 2,237,300 |
18 Mar 2022 | 27.36 | 27.83 | 26.85 | 27.67 | 27.52 | 4,389,100 |
17 Mar 2022 | 27.51 | 28.43 | 27.43 | 27.61 | 27.46 | 2,749,300 |
16 Mar 2022 | 26.42 | 26.98 | 25.97 | 26.96 | 26.82 | 2,738,800 |
15 Mar 2022 | 25.09 | 26.81 | 25.02 | 26.56 | 26.42 | 2,938,700 |
14 Mar 2022 | 26.48 | 26.70 | 25.67 | 25.99 | 25.85 | 3,501,700 |
11 Mar 2022 | 27.00 | 27.68 | 26.74 | 27.35 | 27.20 | 2,455,300 |
10 Mar 2022 | 26.96 | 27.90 | 26.96 | 27.67 | 27.52 | 3,293,600 |
09 Mar 2022 | 25.82 | 27.20 | 25.56 | 26.89 | 26.75 | 3,328,600 |
08 Mar 2022 | 27.30 | 28.95 | 26.72 | 27.21 | 27.07 | 7,987,500 |
07 Mar 2022 | 26.45 | 27.41 | 26.02 | 26.65 | 26.51 | 4,107,800 |
04 Mar 2022 | 25.79 | 26.75 | 25.56 | 26.58 | 26.44 | 3,846,600 |
04 Mar 2022 | 0.12 Dividend | |||||
03 Mar 2022 | 25.57 | 25.88 | 25.20 | 25.64 | 25.38 | 2,067,900 |
02 Mar 2022 | 25.26 | 25.65 | 25.06 | 25.56 | 25.31 | 2,359,400 |
01 Mar 2022 | 23.79 | 25.88 | 23.78 | 25.74 | 25.48 | 3,868,700 |
28 Feb 2022 | 23.62 | 24.04 | 23.37 | 23.63 | 23.39 | 3,332,900 |
25 Feb 2022 | 23.05 | 23.48 | 22.43 | 23.29 | 23.06 | 3,902,200 |
24 Feb 2022 | 24.85 | 25.19 | 23.08 | 23.48 | 23.25 | 4,683,800 |
23 Feb 2022 | 23.45 | 24.66 | 23.45 | 24.35 | 24.11 | 2,957,600 |
22 Feb 2022 | 24.11 | 24.32 | 23.37 | 23.49 | 23.26 | 2,574,200 |
18 Feb 2022 | 24.59 | 24.60 | 23.69 | 23.92 | 23.68 | 3,409,300 |
17 Feb 2022 | 24.66 | 24.79 | 24.31 | 24.60 | 24.35 | 2,865,500 |
16 Feb 2022 | 24.03 | 24.48 | 23.94 | 24.32 | 24.08 | 2,301,000 |
15 Feb 2022 | 23.33 | 23.95 | 22.92 | 23.89 | 23.65 | 2,119,000 |
14 Feb 2022 | 24.08 | 24.20 | 23.73 | 23.96 | 23.72 | 2,572,800 |
11 Feb 2022 | 22.61 | 24.11 | 22.48 | 23.84 | 23.60 | 2,675,000 |
10 Feb 2022 | 22.89 | 23.63 | 22.35 | 22.49 | 22.27 | 2,284,200 |
09 Feb 2022 | 23.09 | 23.42 | 22.92 | 23.01 | 22.78 | 1,614,200 |
08 Feb 2022 | 22.57 | 23.09 | 22.36 | 23.08 | 22.85 | 2,314,300 |
07 Feb 2022 | 21.61 | 22.69 | 21.52 | 22.60 | 22.37 | 2,566,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |