Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 28.50 | 28.59 | 27.83 | 28.22 | 28.22 | 2,991,800 |
30 June 2022 | 28.48 | 28.83 | 28.31 | 28.50 | 28.50 | 3,571,000 |
29 June 2022 | 28.66 | 28.85 | 28.29 | 28.79 | 28.79 | 2,409,200 |
28 June 2022 | 29.37 | 29.53 | 28.63 | 28.67 | 28.67 | 2,467,300 |
27 June 2022 | 29.16 | 29.33 | 28.85 | 29.17 | 29.17 | 2,364,600 |
24 June 2022 | 28.49 | 29.20 | 28.49 | 29.15 | 29.15 | 3,661,400 |
23 June 2022 | 28.20 | 28.41 | 27.93 | 28.22 | 28.22 | 3,790,300 |
22 June 2022 | 28.08 | 28.29 | 27.80 | 28.16 | 28.16 | 2,915,200 |
21 June 2022 | 28.11 | 28.53 | 27.98 | 28.39 | 28.39 | 3,560,300 |
17 June 2022 | 27.57 | 27.82 | 27.12 | 27.63 | 27.63 | 6,826,100 |
16 June 2022 | 28.00 | 28.00 | 27.36 | 27.65 | 27.65 | 3,304,800 |
15 June 2022 | 28.51 | 28.94 | 28.09 | 28.58 | 28.58 | 3,352,800 |
14 June 2022 | 28.28 | 28.95 | 28.07 | 28.32 | 28.32 | 3,665,700 |
13 June 2022 | 28.29 | 28.44 | 27.91 | 28.07 | 28.07 | 3,462,400 |
10 June 2022 | 29.08 | 29.15 | 28.62 | 28.81 | 28.81 | 4,066,100 |
09 June 2022 | 30.14 | 30.25 | 29.57 | 29.58 | 29.58 | 3,074,500 |
08 June 2022 | 30.60 | 30.72 | 30.24 | 30.25 | 30.25 | 2,554,300 |
07 June 2022 | 30.46 | 30.93 | 30.32 | 30.89 | 30.89 | 1,702,300 |
06 June 2022 | 31.09 | 31.24 | 30.57 | 30.70 | 30.70 | 1,874,700 |
03 June 2022 | 30.95 | 31.06 | 30.60 | 30.80 | 30.80 | 2,428,700 |
02 June 2022 | 30.59 | 31.19 | 30.26 | 31.17 | 31.17 | 2,215,200 |
01 June 2022 | 30.90 | 30.99 | 30.38 | 30.75 | 30.75 | 3,136,100 |
31 May 2022 | 30.86 | 30.95 | 30.41 | 30.68 | 30.68 | 5,073,000 |
31 May 2022 | 0.21 Dividend | |||||
27 May 2022 | 30.98 | 31.23 | 30.77 | 31.22 | 31.01 | 2,867,000 |
26 May 2022 | 30.19 | 30.94 | 30.18 | 30.62 | 30.41 | 3,476,800 |
25 May 2022 | 29.64 | 30.40 | 29.50 | 30.07 | 29.87 | 4,448,600 |
24 May 2022 | 29.54 | 29.87 | 29.02 | 29.72 | 29.52 | 4,595,500 |
23 May 2022 | 29.13 | 29.76 | 28.91 | 29.61 | 29.41 | 3,338,500 |
20 May 2022 | 29.10 | 29.13 | 27.98 | 28.87 | 28.68 | 5,261,300 |
19 May 2022 | 28.72 | 29.34 | 28.22 | 28.80 | 28.61 | 5,928,100 |
18 May 2022 | 31.10 | 31.27 | 29.47 | 29.85 | 29.65 | 5,647,500 |
17 May 2022 | 30.66 | 31.43 | 30.60 | 31.41 | 31.20 | 4,418,600 |
16 May 2022 | 30.55 | 30.58 | 30.11 | 30.27 | 30.07 | 4,717,500 |
13 May 2022 | 30.00 | 30.56 | 29.79 | 30.46 | 30.26 | 5,683,400 |
12 May 2022 | 30.44 | 30.50 | 29.15 | 29.67 | 29.47 | 7,492,800 |
11 May 2022 | 30.82 | 31.43 | 30.54 | 30.57 | 30.36 | 3,616,300 |
10 May 2022 | 31.00 | 31.32 | 30.56 | 31.09 | 30.88 | 3,586,600 |
09 May 2022 | 31.80 | 31.87 | 30.64 | 30.70 | 30.49 | 4,541,900 |
06 May 2022 | 31.44 | 32.38 | 31.44 | 32.07 | 31.85 | 4,950,000 |
05 May 2022 | 32.50 | 32.84 | 31.44 | 31.78 | 31.57 | 5,321,100 |
04 May 2022 | 32.27 | 33.06 | 32.16 | 32.92 | 32.70 | 5,499,200 |
03 May 2022 | 32.22 | 32.85 | 32.12 | 32.30 | 32.08 | 4,241,800 |
02 May 2022 | 31.84 | 32.27 | 31.53 | 32.24 | 32.02 | 4,229,400 |
29 Apr 2022 | 32.48 | 32.94 | 31.44 | 31.52 | 31.31 | 4,526,200 |
28 Apr 2022 | 32.17 | 32.78 | 31.88 | 32.68 | 32.46 | 4,685,400 |
27 Apr 2022 | 32.52 | 32.60 | 31.31 | 31.90 | 31.69 | 7,105,000 |
26 Apr 2022 | 34.59 | 34.81 | 33.51 | 33.60 | 33.37 | 4,351,700 |
25 Apr 2022 | 35.00 | 35.13 | 33.38 | 34.62 | 34.39 | 6,763,000 |
22 Apr 2022 | 36.09 | 36.22 | 35.10 | 35.15 | 34.91 | 3,782,600 |
21 Apr 2022 | 37.00 | 37.18 | 36.09 | 36.15 | 35.91 | 3,867,000 |
20 Apr 2022 | 35.98 | 36.65 | 35.98 | 36.50 | 36.25 | 3,313,000 |
19 Apr 2022 | 35.10 | 35.87 | 34.97 | 35.77 | 35.53 | 2,523,000 |
18 Apr 2022 | 35.05 | 35.48 | 34.93 | 35.10 | 34.86 | 2,887,000 |
14 Apr 2022 | 35.26 | 35.67 | 35.05 | 35.13 | 34.89 | 5,611,700 |
13 Apr 2022 | 34.46 | 35.26 | 34.29 | 35.22 | 34.98 | 3,877,100 |
12 Apr 2022 | 34.67 | 35.21 | 34.04 | 34.22 | 33.99 | 3,193,900 |
11 Apr 2022 | 35.28 | 35.36 | 34.37 | 34.41 | 34.18 | 3,616,600 |
08 Apr 2022 | 35.74 | 35.74 | 35.26 | 35.43 | 35.19 | 2,300,000 |
07 Apr 2022 | 35.45 | 35.93 | 35.31 | 35.70 | 35.46 | 3,037,100 |
06 Apr 2022 | 36.08 | 36.11 | 35.25 | 35.58 | 35.34 | 4,840,400 |
05 Apr 2022 | 36.62 | 36.88 | 36.10 | 36.29 | 36.05 | 3,524,300 |
04 Apr 2022 | 36.83 | 36.94 | 36.38 | 36.79 | 36.54 | 3,685,800 |
01 Apr 2022 | 37.27 | 37.34 | 35.59 | 36.83 | 36.58 | 6,567,000 |
31 Mar 2022 | 37.50 | 38.14 | 37.15 | 37.16 | 36.91 | 5,553,100 |
30 Mar 2022 | 37.71 | 37.92 | 37.07 | 37.58 | 37.33 | 6,351,100 |
29 Mar 2022 | 37.48 | 37.73 | 36.57 | 37.69 | 37.44 | 6,385,200 |
28 Mar 2022 | 36.52 | 37.31 | 36.30 | 37.31 | 37.06 | 6,196,300 |
25 Mar 2022 | 35.70 | 36.62 | 35.34 | 36.52 | 36.27 | 6,467,600 |
24 Mar 2022 | 35.22 | 35.68 | 35.02 | 35.66 | 35.42 | 3,330,100 |
23 Mar 2022 | 35.52 | 35.66 | 35.02 | 35.07 | 34.83 | 3,224,300 |
22 Mar 2022 | 35.32 | 35.81 | 35.13 | 35.68 | 35.44 | 3,484,700 |
21 Mar 2022 | 35.44 | 35.70 | 34.96 | 35.31 | 35.07 | 4,841,300 |
18 Mar 2022 | 34.66 | 35.37 | 34.43 | 35.31 | 35.07 | 12,075,800 |
17 Mar 2022 | 34.09 | 34.84 | 33.99 | 34.65 | 34.42 | 5,430,500 |
16 Mar 2022 | 34.31 | 34.40 | 33.41 | 34.17 | 33.94 | 5,439,500 |
15 Mar 2022 | 33.56 | 34.43 | 33.45 | 34.38 | 34.15 | 4,647,900 |
14 Mar 2022 | 33.40 | 33.74 | 32.95 | 33.29 | 33.07 | 4,396,000 |
11 Mar 2022 | 33.56 | 34.24 | 33.11 | 33.14 | 32.92 | 2,399,700 |
10 Mar 2022 | 33.50 | 33.90 | 33.14 | 33.25 | 33.03 | 3,792,500 |
09 Mar 2022 | 33.61 | 33.94 | 33.32 | 33.69 | 33.46 | 2,463,000 |
08 Mar 2022 | 33.26 | 33.61 | 32.55 | 32.88 | 32.66 | 4,374,600 |
07 Mar 2022 | 34.06 | 34.18 | 33.03 | 33.04 | 32.82 | 3,239,400 |
04 Mar 2022 | 33.86 | 34.18 | 33.70 | 34.15 | 33.92 | 2,730,800 |
03 Mar 2022 | 34.48 | 34.58 | 34.09 | 34.33 | 34.10 | 2,887,200 |
02 Mar 2022 | 33.21 | 34.32 | 33.09 | 34.21 | 33.98 | 2,848,800 |
01 Mar 2022 | 33.59 | 33.77 | 32.84 | 33.08 | 32.86 | 3,236,100 |
28 Feb 2022 | 33.57 | 33.85 | 33.29 | 33.79 | 33.56 | 3,489,800 |
28 Feb 2022 | 0.21 Dividend | |||||
25 Feb 2022 | 33.66 | 34.36 | 33.50 | 34.32 | 33.88 | 3,339,000 |
24 Feb 2022 | 32.45 | 33.74 | 32.26 | 33.67 | 33.24 | 5,463,100 |
23 Feb 2022 | 34.07 | 34.29 | 33.14 | 33.19 | 32.77 | 3,456,200 |
22 Feb 2022 | 34.07 | 34.50 | 33.54 | 33.81 | 33.38 | 3,917,100 |
18 Feb 2022 | 34.28 | 34.62 | 34.00 | 34.32 | 33.88 | 3,789,300 |
17 Feb 2022 | 34.87 | 35.05 | 34.22 | 34.38 | 33.94 | 3,274,800 |
16 Feb 2022 | 34.35 | 34.77 | 34.20 | 34.75 | 34.31 | 2,579,900 |
15 Feb 2022 | 34.18 | 34.70 | 34.04 | 34.60 | 34.16 | 3,417,700 |
14 Feb 2022 | 34.07 | 34.46 | 33.49 | 33.79 | 33.36 | 3,676,900 |
11 Feb 2022 | 34.51 | 34.65 | 33.87 | 33.99 | 33.55 | 3,276,600 |
10 Feb 2022 | 34.69 | 35.52 | 34.44 | 34.56 | 34.12 | 4,251,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |