Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 25.42 | 25.45 | 24.46 | 24.87 | 24.87 | 1,865,400 |
28 Jun 2022 | 25.49 | 25.50 | 24.69 | 25.07 | 25.07 | 2,348,000 |
27 Jun 2022 | 24.57 | 26.10 | 24.47 | 25.96 | 25.96 | 2,238,600 |
24 Jun 2022 | 25.07 | 25.34 | 24.18 | 24.26 | 24.26 | 3,310,400 |
23 Jun 2022 | 24.34 | 25.21 | 24.05 | 25.11 | 25.11 | 3,561,200 |
22 Jun 2022 | 25.97 | 26.44 | 23.80 | 24.03 | 24.03 | 7,075,300 |
21 Jun 2022 | 26.99 | 27.11 | 26.26 | 26.97 | 26.97 | 4,354,000 |
17 Jun 2022 | 26.47 | 27.69 | 26.45 | 26.78 | 26.78 | 2,825,000 |
16 Jun 2022 | 25.83 | 26.56 | 25.54 | 26.51 | 26.51 | 2,369,200 |
15 Jun 2022 | 26.54 | 27.17 | 26.20 | 26.84 | 26.84 | 1,889,100 |
14 Jun 2022 | 25.70 | 27.03 | 25.70 | 26.28 | 26.28 | 2,778,100 |
13 Jun 2022 | 26.33 | 26.69 | 25.22 | 25.43 | 25.43 | 4,035,000 |
10 Jun 2022 | 26.61 | 27.47 | 26.26 | 26.96 | 26.96 | 2,967,200 |
09 Jun 2022 | 28.31 | 28.33 | 27.03 | 27.05 | 27.05 | 4,728,200 |
08 Jun 2022 | 30.58 | 30.62 | 28.04 | 28.30 | 28.30 | 6,700,500 |
07 Jun 2022 | 31.79 | 32.05 | 30.88 | 31.69 | 31.69 | 2,270,700 |
06 Jun 2022 | 32.62 | 32.85 | 31.84 | 32.07 | 32.07 | 2,092,500 |
03 Jun 2022 | 31.00 | 32.57 | 30.71 | 32.51 | 32.51 | 2,780,000 |
02 Jun 2022 | 31.87 | 31.99 | 30.68 | 31.25 | 31.25 | 3,191,200 |
02 Jun 2022 | 1.65 Dividend | |||||
01 Jun 2022 | 33.36 | 33.80 | 32.31 | 33.30 | 31.65 | 4,116,300 |
31 May 2022 | 32.87 | 33.99 | 32.17 | 32.72 | 31.10 | 4,287,800 |
27 May 2022 | 32.25 | 32.62 | 31.26 | 32.54 | 30.93 | 3,318,100 |
26 May 2022 | 31.97 | 32.59 | 31.77 | 32.55 | 30.94 | 2,643,100 |
25 May 2022 | 33.13 | 33.49 | 30.62 | 31.89 | 30.31 | 4,419,400 |
24 May 2022 | 32.61 | 33.21 | 31.91 | 32.79 | 31.17 | 3,747,100 |
23 May 2022 | 32.40 | 33.88 | 31.51 | 33.60 | 31.94 | 3,867,400 |
20 May 2022 | 32.90 | 33.09 | 31.11 | 32.03 | 30.44 | 2,747,900 |
19 May 2022 | 30.02 | 32.90 | 29.80 | 32.21 | 30.61 | 3,142,200 |
18 May 2022 | 31.85 | 31.92 | 30.24 | 30.65 | 29.13 | 2,173,200 |
17 May 2022 | 31.65 | 32.44 | 31.26 | 31.81 | 30.23 | 2,592,800 |
16 May 2022 | 30.00 | 31.30 | 29.83 | 31.01 | 29.47 | 1,908,700 |
13 May 2022 | 28.99 | 30.53 | 28.72 | 29.88 | 28.40 | 2,140,900 |
12 May 2022 | 29.52 | 29.65 | 27.56 | 28.34 | 26.94 | 2,384,300 |
11 May 2022 | 30.06 | 30.70 | 29.55 | 29.93 | 28.45 | 1,780,200 |
10 May 2022 | 28.51 | 29.88 | 28.51 | 29.43 | 27.97 | 1,756,000 |
09 May 2022 | 29.76 | 29.88 | 27.10 | 27.57 | 26.20 | 2,836,700 |
06 May 2022 | 30.82 | 31.00 | 29.47 | 30.39 | 28.88 | 1,388,800 |
05 May 2022 | 30.99 | 31.47 | 29.64 | 30.68 | 29.16 | 1,453,600 |
04 May 2022 | 30.55 | 31.14 | 29.99 | 31.00 | 29.46 | 1,257,200 |
03 May 2022 | 28.65 | 30.55 | 28.65 | 30.23 | 28.73 | 1,596,400 |
02 May 2022 | 28.04 | 28.98 | 27.76 | 28.92 | 27.49 | 1,190,700 |
29 Apr 2022 | 29.38 | 29.55 | 28.07 | 28.10 | 26.71 | 1,557,700 |
28 Apr 2022 | 29.86 | 29.89 | 28.17 | 29.02 | 27.58 | 1,715,900 |
27 Apr 2022 | 27.90 | 29.77 | 27.83 | 29.38 | 27.92 | 1,699,900 |
26 Apr 2022 | 27.22 | 27.89 | 26.65 | 27.02 | 25.68 | 1,647,600 |
25 Apr 2022 | 27.64 | 27.73 | 25.56 | 26.99 | 25.65 | 4,493,300 |
22 Apr 2022 | 29.67 | 30.46 | 28.55 | 28.71 | 27.29 | 2,066,500 |
21 Apr 2022 | 30.83 | 31.72 | 29.30 | 29.41 | 27.95 | 2,399,200 |
20 Apr 2022 | 32.05 | 32.41 | 29.95 | 30.47 | 28.96 | 2,776,500 |
19 Apr 2022 | 31.57 | 32.02 | 30.25 | 31.81 | 30.23 | 2,826,100 |
18 Apr 2022 | 30.69 | 32.15 | 29.54 | 31.71 | 30.14 | 3,878,600 |
14 Apr 2022 | 28.31 | 30.70 | 28.31 | 30.46 | 28.95 | 4,959,600 |
13 Apr 2022 | 26.93 | 28.18 | 26.93 | 28.13 | 26.74 | 1,646,900 |
12 Apr 2022 | 26.32 | 26.87 | 25.81 | 26.54 | 25.22 | 2,205,800 |
11 Apr 2022 | 27.45 | 27.86 | 25.51 | 25.69 | 24.42 | 3,965,800 |
08 Apr 2022 | 27.77 | 28.68 | 27.50 | 28.30 | 26.90 | 1,954,800 |
07 Apr 2022 | 26.41 | 27.50 | 26.30 | 27.19 | 25.84 | 2,121,800 |
06 Apr 2022 | 26.99 | 27.45 | 26.25 | 26.32 | 25.02 | 3,062,800 |
05 Apr 2022 | 28.02 | 28.89 | 27.07 | 27.48 | 26.12 | 2,872,400 |
04 Apr 2022 | 30.35 | 30.40 | 27.58 | 28.08 | 26.69 | 3,871,400 |
01 Apr 2022 | 29.79 | 30.97 | 29.79 | 30.36 | 28.86 | 1,721,800 |
31 Mar 2022 | 29.68 | 30.44 | 29.64 | 29.69 | 28.22 | 1,381,100 |
30 Mar 2022 | 30.01 | 30.68 | 29.52 | 29.77 | 28.29 | 1,542,100 |
29 Mar 2022 | 29.50 | 30.11 | 26.74 | 30.00 | 28.51 | 3,630,100 |
28 Mar 2022 | 29.55 | 31.37 | 29.14 | 29.50 | 28.04 | 3,113,200 |
25 Mar 2022 | 29.36 | 29.97 | 29.01 | 29.42 | 27.96 | 1,150,800 |
24 Mar 2022 | 29.60 | 29.70 | 28.80 | 29.58 | 28.11 | 1,714,000 |
23 Mar 2022 | 29.11 | 30.30 | 28.92 | 29.61 | 28.14 | 2,863,900 |
22 Mar 2022 | 29.50 | 29.64 | 28.72 | 28.85 | 27.42 | 2,011,300 |
21 Mar 2022 | 29.32 | 29.97 | 28.56 | 29.59 | 28.12 | 1,624,600 |
18 Mar 2022 | 28.94 | 29.51 | 28.70 | 29.29 | 27.84 | 2,923,500 |
17 Mar 2022 | 28.37 | 29.02 | 28.31 | 28.94 | 27.51 | 1,575,400 |
16 Mar 2022 | 27.66 | 28.37 | 27.12 | 28.18 | 26.78 | 2,029,800 |
15 Mar 2022 | 27.19 | 27.23 | 25.80 | 26.85 | 25.52 | 3,033,500 |
14 Mar 2022 | 29.78 | 29.82 | 26.75 | 26.90 | 25.57 | 3,242,100 |
11 Mar 2022 | 29.89 | 30.91 | 29.67 | 30.13 | 28.64 | 2,054,600 |
10 Mar 2022 | 28.90 | 30.25 | 28.86 | 29.92 | 28.44 | 1,950,400 |
09 Mar 2022 | 30.45 | 30.69 | 28.01 | 28.96 | 27.53 | 3,787,300 |
08 Mar 2022 | 28.01 | 30.05 | 27.42 | 29.65 | 28.18 | 3,596,700 |
07 Mar 2022 | 28.27 | 29.07 | 27.21 | 27.71 | 26.34 | 2,585,000 |
04 Mar 2022 | 28.45 | 28.66 | 27.07 | 28.27 | 26.87 | 2,721,100 |
03 Mar 2022 | 29.35 | 30.03 | 28.60 | 28.99 | 27.55 | 3,063,300 |
02 Mar 2022 | 27.42 | 29.98 | 27.40 | 29.86 | 28.38 | 3,744,800 |
01 Mar 2022 | 28.90 | 28.95 | 26.75 | 27.16 | 25.81 | 3,984,000 |
01 Mar 2022 | 2 Dividend | |||||
28 Feb 2022 | 31.40 | 32.00 | 29.82 | 30.08 | 26.69 | 5,078,600 |
25 Feb 2022 | 29.69 | 31.97 | 29.56 | 31.76 | 28.18 | 3,736,700 |
24 Feb 2022 | 28.29 | 30.22 | 27.93 | 29.34 | 26.03 | 4,998,900 |
23 Feb 2022 | 31.51 | 31.75 | 29.95 | 30.25 | 26.84 | 3,693,600 |
22 Feb 2022 | 28.95 | 32.00 | 28.71 | 31.31 | 27.78 | 5,313,200 |
18 Feb 2022 | 29.82 | 31.36 | 29.29 | 29.36 | 26.05 | 7,416,600 |
17 Feb 2022 | 28.37 | 30.77 | 27.12 | 29.65 | 26.31 | 9,415,600 |
16 Feb 2022 | 27.35 | 27.65 | 26.97 | 27.00 | 23.96 | 2,320,600 |
15 Feb 2022 | 26.70 | 27.89 | 26.53 | 27.23 | 24.16 | 2,121,200 |
14 Feb 2022 | 26.10 | 26.59 | 25.44 | 26.28 | 23.32 | 1,788,900 |
11 Feb 2022 | 26.85 | 27.58 | 26.19 | 26.43 | 23.45 | 2,100,600 |
10 Feb 2022 | 26.74 | 27.75 | 26.47 | 26.78 | 23.76 | 3,135,500 |
09 Feb 2022 | 25.37 | 26.73 | 25.30 | 26.66 | 23.65 | 2,981,300 |
08 Feb 2022 | 25.35 | 25.88 | 24.72 | 25.18 | 22.34 | 2,507,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |