Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 18.69 | 19.12 | 18.44 | 19.03 | 19.03 | 7,841,300 |
30 June 2022 | 18.81 | 19.10 | 18.33 | 18.75 | 18.75 | 10,637,700 |
29 June 2022 | 19.52 | 19.60 | 19.05 | 19.24 | 19.24 | 5,808,500 |
28 June 2022 | 19.62 | 19.91 | 19.34 | 19.43 | 19.43 | 5,446,600 |
27 June 2022 | 19.65 | 19.69 | 19.11 | 19.35 | 19.35 | 6,904,000 |
24 June 2022 | 18.53 | 19.66 | 18.48 | 19.49 | 19.49 | 11,636,000 |
23 June 2022 | 18.95 | 19.02 | 18.18 | 18.42 | 18.42 | 9,318,300 |
22 June 2022 | 18.80 | 19.20 | 18.74 | 19.07 | 19.07 | 5,367,000 |
21 June 2022 | 19.16 | 19.31 | 18.92 | 19.09 | 19.09 | 5,578,100 |
17 June 2022 | 18.74 | 18.96 | 18.49 | 18.70 | 18.70 | 12,373,300 |
16 June 2022 | 19.05 | 19.05 | 18.35 | 18.55 | 18.55 | 7,625,800 |
15 June 2022 | 19.55 | 19.74 | 19.01 | 19.38 | 19.38 | 10,166,000 |
14 June 2022 | 19.55 | 19.85 | 19.11 | 19.35 | 19.35 | 7,984,700 |
13 June 2022 | 19.59 | 19.83 | 19.30 | 19.44 | 19.44 | 7,646,700 |
10 June 2022 | 20.53 | 20.77 | 20.09 | 20.14 | 20.14 | 6,858,000 |
09 June 2022 | 21.80 | 21.82 | 21.09 | 21.09 | 21.09 | 5,031,300 |
08 June 2022 | 21.81 | 21.84 | 21.55 | 21.80 | 21.80 | 4,875,000 |
07 June 2022 | 21.57 | 22.03 | 21.45 | 22.00 | 22.00 | 6,421,200 |
06 June 2022 | 21.96 | 22.16 | 21.70 | 21.78 | 21.78 | 4,858,500 |
03 June 2022 | 21.85 | 21.96 | 21.67 | 21.75 | 21.75 | 5,480,600 |
02 June 2022 | 21.47 | 21.99 | 21.35 | 21.89 | 21.89 | 5,600,700 |
02 June 2022 | 0.17 Dividend | |||||
01 June 2022 | 22.15 | 22.15 | 21.23 | 21.61 | 21.44 | 6,971,500 |
31 May 2022 | 21.53 | 22.23 | 21.47 | 22.09 | 21.92 | 9,655,300 |
27 May 2022 | 21.67 | 21.92 | 21.60 | 21.88 | 21.71 | 5,991,200 |
26 May 2022 | 21.26 | 21.74 | 21.26 | 21.61 | 21.44 | 6,468,600 |
25 May 2022 | 20.32 | 21.37 | 20.29 | 21.17 | 21.00 | 8,443,200 |
24 May 2022 | 20.67 | 20.74 | 19.99 | 20.43 | 20.27 | 6,858,300 |
23 May 2022 | 20.63 | 21.17 | 20.35 | 20.72 | 20.56 | 7,979,400 |
20 May 2022 | 20.22 | 20.37 | 19.58 | 20.15 | 19.99 | 7,964,000 |
19 May 2022 | 19.73 | 20.20 | 19.70 | 20.02 | 19.86 | 8,677,000 |
18 May 2022 | 20.41 | 20.53 | 19.76 | 19.93 | 19.77 | 6,458,300 |
17 May 2022 | 20.17 | 20.73 | 20.14 | 20.64 | 20.48 | 6,167,800 |
16 May 2022 | 19.85 | 19.99 | 19.36 | 19.72 | 19.56 | 5,891,800 |
13 May 2022 | 20.04 | 20.17 | 19.67 | 19.88 | 19.72 | 6,210,200 |
12 May 2022 | 19.90 | 20.10 | 19.33 | 19.82 | 19.66 | 9,448,800 |
11 May 2022 | 20.26 | 20.88 | 20.01 | 20.02 | 19.86 | 7,493,000 |
10 May 2022 | 20.75 | 20.89 | 19.70 | 20.19 | 20.03 | 11,041,900 |
09 May 2022 | 20.81 | 21.09 | 20.47 | 20.57 | 20.41 | 13,179,800 |
06 May 2022 | 21.40 | 21.45 | 20.81 | 21.12 | 20.95 | 10,540,000 |
05 May 2022 | 21.68 | 21.80 | 21.00 | 21.45 | 21.28 | 7,214,100 |
04 May 2022 | 21.57 | 22.13 | 21.25 | 22.05 | 21.88 | 7,904,900 |
03 May 2022 | 21.25 | 21.75 | 21.11 | 21.55 | 21.38 | 7,301,800 |
02 May 2022 | 21.07 | 21.19 | 20.54 | 21.06 | 20.89 | 12,514,400 |
29 Apr 2022 | 21.25 | 21.51 | 20.68 | 20.72 | 20.56 | 11,859,500 |
28 Apr 2022 | 21.50 | 21.58 | 20.87 | 21.34 | 21.17 | 9,262,900 |
27 Apr 2022 | 20.98 | 21.54 | 20.87 | 21.27 | 21.10 | 11,634,300 |
26 Apr 2022 | 21.36 | 21.53 | 20.96 | 21.02 | 20.85 | 12,938,500 |
25 Apr 2022 | 21.16 | 21.62 | 20.69 | 21.60 | 21.43 | 13,281,600 |
22 Apr 2022 | 21.50 | 21.86 | 21.02 | 21.37 | 21.20 | 16,456,900 |
21 Apr 2022 | 22.28 | 22.63 | 21.33 | 21.54 | 21.37 | 14,794,000 |
20 Apr 2022 | 21.92 | 22.27 | 21.80 | 21.97 | 21.80 | 10,731,900 |
19 Apr 2022 | 21.10 | 21.75 | 20.94 | 21.68 | 21.51 | 7,637,700 |
18 Apr 2022 | 20.60 | 20.94 | 20.60 | 20.92 | 20.76 | 4,173,300 |
14 Apr 2022 | 20.90 | 21.06 | 20.52 | 20.73 | 20.57 | 7,050,700 |
13 Apr 2022 | 20.56 | 20.95 | 20.54 | 20.93 | 20.77 | 5,263,900 |
12 Apr 2022 | 21.11 | 21.45 | 20.61 | 20.82 | 20.66 | 7,958,400 |
11 Apr 2022 | 20.85 | 21.61 | 20.82 | 21.14 | 20.97 | 9,620,400 |
08 Apr 2022 | 20.61 | 20.91 | 20.35 | 20.75 | 20.59 | 7,765,500 |
07 Apr 2022 | 20.67 | 20.85 | 19.97 | 20.42 | 20.26 | 11,362,800 |
06 Apr 2022 | 21.21 | 21.29 | 20.74 | 20.82 | 20.66 | 9,205,700 |
05 Apr 2022 | 21.30 | 21.69 | 21.24 | 21.32 | 21.15 | 6,923,300 |
04 Apr 2022 | 21.39 | 21.71 | 20.95 | 21.47 | 21.30 | 7,694,500 |
01 Apr 2022 | 22.74 | 22.80 | 21.34 | 21.47 | 21.30 | 11,893,900 |
31 Mar 2022 | 22.57 | 22.83 | 22.23 | 22.26 | 22.08 | 11,027,800 |
30 Mar 2022 | 23.18 | 23.25 | 22.43 | 22.65 | 22.47 | 9,412,200 |
29 Mar 2022 | 23.60 | 23.61 | 23.05 | 23.23 | 23.05 | 6,285,000 |
28 Mar 2022 | 23.21 | 23.35 | 22.58 | 23.03 | 22.85 | 5,919,200 |
25 Mar 2022 | 23.04 | 23.44 | 22.89 | 23.44 | 23.26 | 6,263,500 |
24 Mar 2022 | 22.94 | 23.17 | 22.76 | 22.90 | 22.72 | 6,345,000 |
23 Mar 2022 | 23.16 | 23.34 | 22.65 | 22.70 | 22.52 | 6,623,200 |
22 Mar 2022 | 23.20 | 23.66 | 23.09 | 23.43 | 23.25 | 6,519,000 |
21 Mar 2022 | 23.07 | 23.34 | 22.62 | 22.78 | 22.60 | 6,842,000 |
18 Mar 2022 | 23.15 | 23.17 | 22.52 | 22.95 | 22.77 | 24,226,400 |
17 Mar 2022 | 23.10 | 23.28 | 22.70 | 23.27 | 23.09 | 7,486,800 |
16 Mar 2022 | 23.21 | 23.91 | 23.00 | 23.54 | 23.35 | 9,562,400 |
15 Mar 2022 | 22.82 | 23.14 | 22.48 | 22.79 | 22.61 | 10,312,400 |
14 Mar 2022 | 22.46 | 23.33 | 22.34 | 22.72 | 22.54 | 10,280,300 |
11 Mar 2022 | 22.23 | 22.60 | 21.88 | 21.91 | 21.74 | 8,355,500 |
10 Mar 2022 | 21.93 | 22.34 | 21.75 | 22.00 | 21.83 | 8,808,200 |
10 Mar 2022 | 0.17 Dividend | |||||
09 Mar 2022 | 22.35 | 22.67 | 22.06 | 22.45 | 22.10 | 10,750,000 |
08 Mar 2022 | 21.69 | 22.04 | 21.21 | 21.40 | 21.07 | 16,081,500 |
07 Mar 2022 | 22.30 | 22.49 | 21.25 | 21.26 | 20.93 | 16,306,200 |
04 Mar 2022 | 22.71 | 23.04 | 22.27 | 22.61 | 22.26 | 10,699,300 |
03 Mar 2022 | 23.44 | 23.61 | 23.00 | 23.43 | 23.07 | 8,011,800 |
02 Mar 2022 | 22.63 | 23.55 | 22.58 | 23.37 | 23.01 | 11,277,300 |
01 Mar 2022 | 23.90 | 23.90 | 21.99 | 22.11 | 21.77 | 15,189,800 |
28 Feb 2022 | 23.44 | 24.37 | 23.44 | 24.19 | 23.82 | 12,837,500 |
25 Feb 2022 | 23.31 | 24.36 | 23.31 | 24.29 | 23.92 | 8,958,500 |
24 Feb 2022 | 22.52 | 23.17 | 22.00 | 23.08 | 22.73 | 14,344,400 |
23 Feb 2022 | 24.07 | 24.24 | 23.35 | 23.42 | 23.06 | 8,168,200 |
22 Feb 2022 | 23.75 | 24.21 | 23.58 | 23.88 | 23.51 | 10,644,100 |
18 Feb 2022 | 23.92 | 24.26 | 23.63 | 23.70 | 23.34 | 16,611,500 |
17 Feb 2022 | 25.05 | 25.05 | 23.75 | 23.90 | 23.53 | 17,784,200 |
16 Feb 2022 | 24.96 | 25.57 | 24.95 | 25.24 | 24.85 | 6,396,100 |
15 Feb 2022 | 24.88 | 25.45 | 24.81 | 25.29 | 24.90 | 7,950,600 |
14 Feb 2022 | 24.91 | 25.19 | 24.34 | 24.52 | 24.14 | 8,571,700 |
11 Feb 2022 | 24.65 | 25.49 | 24.61 | 24.83 | 24.45 | 11,539,900 |
10 Feb 2022 | 24.88 | 25.37 | 24.78 | 24.92 | 24.54 | 8,593,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |