Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | - | - | - | - | - | - |
23 May 2022 | 26.55 | 26.55 | 26.06 | 26.32 | 26.32 | 390,500 |
20 May 2022 | 26.50 | 26.55 | 25.96 | 26.40 | 26.40 | 293,800 |
19 May 2022 | 26.20 | 26.53 | 25.99 | 26.16 | 26.16 | 427,800 |
18 May 2022 | 26.94 | 27.00 | 26.36 | 26.48 | 26.48 | 520,100 |
17 May 2022 | 26.94 | 27.24 | 26.65 | 27.21 | 27.21 | 321,800 |
16 May 2022 | 26.41 | 26.78 | 26.25 | 26.70 | 26.70 | 327,900 |
13 May 2022 | 26.14 | 26.60 | 25.89 | 26.51 | 26.51 | 600,600 |
12 May 2022 | 25.33 | 26.00 | 25.12 | 25.93 | 25.93 | 522,500 |
11 May 2022 | 25.47 | 25.87 | 25.10 | 25.28 | 25.28 | 369,300 |
10 May 2022 | 25.91 | 26.10 | 25.13 | 25.36 | 25.36 | 672,900 |
09 May 2022 | 26.30 | 26.44 | 25.67 | 25.73 | 25.73 | 482,100 |
06 May 2022 | 26.76 | 26.89 | 26.18 | 26.54 | 26.54 | 330,100 |
05 May 2022 | 27.32 | 27.54 | 26.75 | 26.96 | 26.96 | 312,600 |
04 May 2022 | 26.94 | 27.61 | 26.91 | 27.56 | 27.56 | 325,300 |
03 May 2022 | 26.51 | 27.22 | 26.46 | 27.05 | 27.05 | 560,300 |
02 May 2022 | 27.50 | 27.73 | 26.08 | 26.54 | 26.54 | 498,200 |
29 Apr 2022 | 28.79 | 28.85 | 27.41 | 27.46 | 27.46 | 923,500 |
28 Apr 2022 | 28.11 | 28.93 | 27.95 | 28.89 | 28.89 | 660,100 |
27 Apr 2022 | 29.26 | 29.26 | 28.07 | 28.09 | 28.09 | 1,073,500 |
26 Apr 2022 | 29.40 | 29.49 | 28.57 | 28.72 | 28.72 | 1,086,800 |
25 Apr 2022 | 29.66 | 29.81 | 28.99 | 29.47 | 29.47 | 714,300 |
22 Apr 2022 | 29.84 | 30.13 | 29.63 | 29.73 | 29.73 | 1,002,800 |
21 Apr 2022 | 29.89 | 30.05 | 29.67 | 29.84 | 29.84 | 942,000 |
20 Apr 2022 | 29.68 | 29.98 | 29.59 | 29.72 | 29.72 | 889,100 |
19 Apr 2022 | 29.31 | 29.67 | 29.29 | 29.51 | 29.51 | 736,100 |
18 Apr 2022 | 29.00 | 29.41 | 28.94 | 29.24 | 29.24 | 807,400 |
14 Apr 2022 | 28.85 | 29.07 | 28.75 | 29.01 | 29.01 | 560,500 |
13 Apr 2022 | 28.42 | 28.77 | 28.36 | 28.77 | 28.77 | 810,000 |
12 Apr 2022 | 28.20 | 28.62 | 28.17 | 28.38 | 28.38 | 1,265,900 |
11 Apr 2022 | 27.86 | 28.19 | 27.64 | 28.14 | 28.14 | 1,031,200 |
08 Apr 2022 | 27.69 | 28.02 | 27.56 | 27.86 | 27.86 | 845,200 |
07 Apr 2022 | 27.70 | 27.79 | 27.42 | 27.69 | 27.69 | 1,174,100 |
06 Apr 2022 | 27.42 | 27.88 | 27.30 | 27.70 | 27.70 | 1,330,000 |
05 Apr 2022 | 27.42 | 27.76 | 27.12 | 27.43 | 27.43 | 1,153,900 |
04 Apr 2022 | 27.76 | 27.76 | 27.27 | 27.52 | 27.52 | 729,700 |
01 Apr 2022 | 27.18 | 27.75 | 27.17 | 27.69 | 27.69 | 819,500 |
31 Mar 2022 | 26.84 | 27.38 | 26.84 | 27.04 | 27.04 | 1,155,000 |
30 Mar 2022 | 27.15 | 27.25 | 26.70 | 26.77 | 26.77 | 274,000 |
29 Mar 2022 | 26.85 | 27.39 | 26.70 | 27.26 | 27.26 | 690,400 |
28 Mar 2022 | 26.59 | 26.67 | 26.43 | 26.57 | 26.57 | 366,800 |
25 Mar 2022 | 26.47 | 26.55 | 26.38 | 26.54 | 26.54 | 364,900 |
24 Mar 2022 | 26.18 | 26.33 | 26.05 | 26.33 | 26.33 | 329,100 |
23 Mar 2022 | 26.39 | 26.56 | 26.12 | 26.20 | 26.20 | 243,700 |
22 Mar 2022 | 26.53 | 26.76 | 26.41 | 26.50 | 26.50 | 451,600 |
21 Mar 2022 | 26.51 | 26.83 | 26.26 | 26.40 | 26.40 | 197,400 |
18 Mar 2022 | 26.65 | 26.65 | 26.24 | 26.61 | 26.61 | 964,800 |
17 Mar 2022 | 26.34 | 26.75 | 26.26 | 26.45 | 26.45 | 761,200 |
16 Mar 2022 | 26.68 | 26.83 | 26.01 | 26.55 | 26.55 | 362,000 |
15 Mar 2022 | 26.75 | 26.92 | 26.50 | 26.62 | 26.62 | 574,100 |
14 Mar 2022 | 27.18 | 27.18 | 26.42 | 26.60 | 26.60 | 278,700 |
11 Mar 2022 | 27.08 | 27.26 | 26.93 | 27.00 | 27.00 | 330,100 |
10 Mar 2022 | 26.08 | 27.01 | 26.00 | 26.93 | 26.93 | 503,100 |
09 Mar 2022 | 26.80 | 26.91 | 26.43 | 26.46 | 26.46 | 421,100 |
08 Mar 2022 | 26.36 | 26.82 | 26.19 | 26.39 | 26.39 | 568,700 |
07 Mar 2022 | 27.40 | 27.41 | 26.37 | 26.44 | 26.44 | 576,500 |
04 Mar 2022 | 26.70 | 27.31 | 26.56 | 27.28 | 27.28 | 562,500 |
03 Mar 2022 | 26.43 | 26.77 | 26.20 | 26.76 | 26.76 | 405,900 |
02 Mar 2022 | 26.25 | 26.50 | 25.95 | 26.43 | 26.43 | 293,600 |
01 Mar 2022 | 26.27 | 26.46 | 25.76 | 26.01 | 26.01 | 443,200 |
28 Feb 2022 | 26.61 | 26.78 | 26.07 | 26.38 | 26.38 | 839,000 |
25 Feb 2022 | 26.43 | 26.87 | 26.18 | 26.72 | 26.72 | 425,200 |
24 Feb 2022 | 25.80 | 26.39 | 25.68 | 26.28 | 26.28 | 785,000 |
23 Feb 2022 | 26.38 | 26.67 | 26.06 | 26.10 | 26.10 | 508,200 |
22 Feb 2022 | 26.20 | 26.36 | 25.84 | 26.14 | 26.14 | 552,300 |
18 Feb 2022 | 26.50 | 26.75 | 26.13 | 26.26 | 26.26 | 427,400 |
17 Feb 2022 | 26.73 | 26.73 | 26.06 | 26.41 | 26.41 | 554,800 |
16 Feb 2022 | 26.19 | 26.42 | 26.09 | 26.33 | 26.33 | 430,900 |
15 Feb 2022 | 26.17 | 26.37 | 25.99 | 26.13 | 26.13 | 265,800 |
14 Feb 2022 | 25.97 | 26.19 | 25.70 | 25.95 | 25.95 | 481,200 |
11 Feb 2022 | 25.79 | 26.08 | 25.61 | 25.85 | 25.85 | 375,500 |
10 Feb 2022 | 25.81 | 26.23 | 25.54 | 25.60 | 25.60 | 770,300 |
09 Feb 2022 | 25.95 | 26.16 | 25.90 | 26.14 | 26.14 | 337,800 |
08 Feb 2022 | 25.99 | 26.06 | 25.75 | 25.81 | 25.81 | 236,200 |
07 Feb 2022 | 26.14 | 26.23 | 25.92 | 25.97 | 25.97 | 295,500 |
04 Feb 2022 | 26.27 | 26.54 | 25.86 | 26.21 | 26.21 | 318,500 |
03 Feb 2022 | 26.74 | 26.81 | 26.45 | 26.47 | 26.47 | 405,200 |
02 Feb 2022 | 26.99 | 27.16 | 26.84 | 26.97 | 26.97 | 815,600 |
01 Feb 2022 | 27.13 | 27.30 | 26.85 | 27.01 | 27.01 | 295,600 |
31 Jan 2022 | 26.78 | 27.12 | 26.72 | 27.07 | 27.07 | 576,900 |
28 Jan 2022 | 26.18 | 27.01 | 25.98 | 26.99 | 26.99 | 302,400 |
27 Jan 2022 | 26.70 | 27.20 | 26.13 | 26.37 | 26.37 | 351,300 |
26 Jan 2022 | 27.35 | 27.74 | 26.48 | 26.70 | 26.70 | 303,300 |
25 Jan 2022 | 26.61 | 27.40 | 26.36 | 27.21 | 27.21 | 467,800 |
24 Jan 2022 | 26.75 | 27.09 | 26.08 | 26.99 | 26.99 | 623,000 |
21 Jan 2022 | 27.03 | 27.43 | 26.89 | 27.02 | 27.02 | 427,300 |
20 Jan 2022 | 27.41 | 27.71 | 26.86 | 26.96 | 26.96 | 405,400 |
19 Jan 2022 | 27.78 | 28.21 | 27.34 | 27.40 | 27.40 | 304,200 |
18 Jan 2022 | 27.85 | 28.00 | 27.59 | 27.79 | 27.79 | 327,400 |
14 Jan 2022 | 28.08 | 28.28 | 27.70 | 28.05 | 28.05 | 207,200 |
13 Jan 2022 | 28.14 | 28.46 | 28.08 | 28.30 | 28.30 | 211,900 |
12 Jan 2022 | 28.09 | 28.41 | 27.94 | 27.96 | 27.96 | 241,400 |
11 Jan 2022 | 28.33 | 28.39 | 27.90 | 28.18 | 28.18 | 383,800 |
10 Jan 2022 | 28.23 | 28.39 | 27.93 | 28.23 | 28.23 | 393,300 |
07 Jan 2022 | 28.67 | 28.88 | 28.42 | 28.47 | 28.47 | 1,083,400 |
06 Jan 2022 | 29.04 | 29.31 | 28.76 | 28.83 | 28.83 | 495,100 |
05 Jan 2022 | 29.60 | 29.79 | 28.91 | 28.91 | 28.91 | 586,500 |
04 Jan 2022 | 29.49 | 29.81 | 29.49 | 29.53 | 29.53 | 314,300 |
03 Jan 2022 | 29.60 | 29.68 | 28.92 | 29.30 | 29.30 | 422,300 |
31 Dec 2021 | 29.52 | 29.68 | 29.32 | 29.41 | 29.41 | 281,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |