Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 27.10 | 27.26 | 26.54 | 27.14 | 27.14 | 31,900 |
23 May 2022 | 27.15 | 27.43 | 27.00 | 27.10 | 27.10 | 39,300 |
20 May 2022 | 26.78 | 26.79 | 26.22 | 26.75 | 26.75 | 36,500 |
19 May 2022 | 26.65 | 26.89 | 26.52 | 26.52 | 26.52 | 61,000 |
18 May 2022 | 27.50 | 27.79 | 26.80 | 26.99 | 26.99 | 48,300 |
17 May 2022 | 27.36 | 27.95 | 27.30 | 27.62 | 27.62 | 42,300 |
16 May 2022 | 26.70 | 27.18 | 26.54 | 27.00 | 27.00 | 38,900 |
13 May 2022 | 27.21 | 27.21 | 26.54 | 26.70 | 26.70 | 41,200 |
12 May 2022 | 27.07 | 27.46 | 26.62 | 27.10 | 27.10 | 48,400 |
11 May 2022 | 27.35 | 27.71 | 27.10 | 27.10 | 27.10 | 36,600 |
10 May 2022 | 27.74 | 28.02 | 27.05 | 27.35 | 27.35 | 76,600 |
09 May 2022 | 27.26 | 27.81 | 27.19 | 27.58 | 27.58 | 40,300 |
06 May 2022 | 27.57 | 27.79 | 27.22 | 27.48 | 27.48 | 29,500 |
05 May 2022 | 28.27 | 28.27 | 27.41 | 27.79 | 27.79 | 40,100 |
04 May 2022 | 27.88 | 28.58 | 27.88 | 28.51 | 28.51 | 31,400 |
03 May 2022 | 27.76 | 28.21 | 27.54 | 28.02 | 28.02 | 26,000 |
02 May 2022 | 27.97 | 28.41 | 27.50 | 27.93 | 27.93 | 41,000 |
29 Apr 2022 | 28.36 | 28.52 | 27.78 | 27.84 | 27.84 | 50,600 |
28 Apr 2022 | 27.36 | 28.41 | 27.32 | 28.23 | 28.23 | 66,400 |
27 Apr 2022 | 28.51 | 28.79 | 28.23 | 28.49 | 28.49 | 39,500 |
26 Apr 2022 | 29.20 | 29.75 | 28.50 | 28.55 | 28.55 | 42,400 |
25 Apr 2022 | 29.44 | 29.44 | 28.85 | 29.27 | 29.27 | 27,900 |
22 Apr 2022 | 30.23 | 30.23 | 29.51 | 29.55 | 29.55 | 29,800 |
21 Apr 2022 | 30.44 | 30.49 | 29.93 | 30.05 | 30.05 | 39,300 |
20 Apr 2022 | 30.14 | 30.67 | 30.07 | 30.13 | 30.13 | 33,800 |
19 Apr 2022 | 29.39 | 30.11 | 29.39 | 30.01 | 30.01 | 39,000 |
18 Apr 2022 | 29.10 | 29.39 | 29.07 | 29.28 | 29.28 | 41,600 |
14 Apr 2022 | 29.25 | 29.59 | 29.17 | 29.25 | 29.25 | 40,000 |
13 Apr 2022 | 28.94 | 29.43 | 28.84 | 29.26 | 29.26 | 29,300 |
12 Apr 2022 | 29.43 | 29.84 | 28.94 | 29.03 | 29.03 | 38,000 |
11 Apr 2022 | 28.52 | 29.66 | 28.52 | 29.38 | 29.38 | 59,000 |
08 Apr 2022 | 28.89 | 29.07 | 28.59 | 28.63 | 28.63 | 24,900 |
07 Apr 2022 | 29.39 | 29.68 | 28.79 | 28.86 | 28.86 | 34,300 |
06 Apr 2022 | 29.61 | 29.81 | 29.14 | 29.27 | 29.27 | 51,000 |
05 Apr 2022 | 29.75 | 30.06 | 29.62 | 29.72 | 29.72 | 32,800 |
04 Apr 2022 | 30.18 | 30.18 | 29.35 | 29.66 | 29.66 | 48,200 |
01 Apr 2022 | 30.33 | 30.33 | 29.95 | 30.17 | 30.17 | 40,900 |
31 Mar 2022 | 30.39 | 30.69 | 30.10 | 30.13 | 30.13 | 74,200 |
30 Mar 2022 | 31.44 | 31.51 | 30.17 | 30.30 | 30.30 | 66,800 |
29 Mar 2022 | 31.53 | 31.99 | 31.19 | 31.42 | 31.42 | 39,300 |
28 Mar 2022 | 31.60 | 31.60 | 31.10 | 31.33 | 31.33 | 27,700 |
25 Mar 2022 | 31.46 | 31.85 | 31.46 | 31.68 | 31.68 | 41,300 |
24 Mar 2022 | 31.38 | 31.53 | 31.15 | 31.45 | 31.45 | 38,800 |
23 Mar 2022 | 31.91 | 32.01 | 31.05 | 31.14 | 31.14 | 36,700 |
22 Mar 2022 | 32.74 | 32.74 | 31.72 | 32.07 | 32.07 | 44,900 |
21 Mar 2022 | 32.21 | 32.40 | 31.39 | 31.63 | 31.63 | 39,400 |
18 Mar 2022 | 31.89 | 32.20 | 31.30 | 32.11 | 32.11 | 287,100 |
17 Mar 2022 | 32.68 | 32.68 | 31.82 | 31.96 | 31.96 | 80,800 |
17 Mar 2022 | 0.29 Dividend | |||||
16 Mar 2022 | 32.87 | 33.02 | 32.58 | 32.86 | 32.57 | 93,300 |
15 Mar 2022 | 33.46 | 33.64 | 32.55 | 32.78 | 32.49 | 69,200 |
14 Mar 2022 | 32.84 | 34.43 | 32.76 | 33.30 | 33.01 | 159,800 |
11 Mar 2022 | 32.11 | 32.68 | 31.88 | 32.38 | 32.09 | 53,800 |
10 Mar 2022 | 31.26 | 32.20 | 31.26 | 31.97 | 31.69 | 47,200 |
09 Mar 2022 | 31.80 | 31.95 | 31.53 | 31.55 | 31.27 | 50,200 |
08 Mar 2022 | 31.33 | 31.75 | 31.06 | 31.09 | 30.82 | 62,100 |
07 Mar 2022 | 31.60 | 31.94 | 31.09 | 31.26 | 30.98 | 56,800 |
04 Mar 2022 | 31.83 | 31.83 | 31.38 | 31.72 | 31.44 | 47,400 |
03 Mar 2022 | 32.25 | 32.46 | 32.08 | 32.29 | 32.01 | 59,700 |
02 Mar 2022 | 31.24 | 32.40 | 31.24 | 32.19 | 31.91 | 61,400 |
01 Mar 2022 | 31.81 | 31.97 | 30.59 | 30.94 | 30.67 | 67,500 |
28 Feb 2022 | 31.61 | 32.22 | 31.61 | 31.94 | 31.66 | 81,200 |
25 Feb 2022 | 30.80 | 32.17 | 30.80 | 32.03 | 31.75 | 60,300 |
24 Feb 2022 | 30.98 | 31.25 | 29.88 | 30.61 | 30.34 | 102,000 |
23 Feb 2022 | 32.07 | 32.25 | 31.46 | 31.56 | 31.28 | 45,800 |
22 Feb 2022 | 31.76 | 32.46 | 31.73 | 31.94 | 31.66 | 88,100 |
18 Feb 2022 | 31.45 | 32.36 | 31.45 | 31.90 | 31.62 | 76,000 |
17 Feb 2022 | 31.83 | 31.83 | 31.36 | 31.52 | 31.24 | 79,900 |
16 Feb 2022 | 31.88 | 32.39 | 31.46 | 31.96 | 31.68 | 126,900 |
15 Feb 2022 | 32.00 | 32.11 | 31.76 | 31.89 | 31.61 | 62,500 |
14 Feb 2022 | 31.73 | 32.02 | 31.56 | 31.78 | 31.50 | 38,900 |
11 Feb 2022 | 31.63 | 32.20 | 31.63 | 31.80 | 31.52 | 53,800 |
10 Feb 2022 | 31.91 | 32.12 | 31.43 | 31.83 | 31.55 | 58,600 |
09 Feb 2022 | 32.91 | 32.91 | 31.61 | 31.81 | 31.53 | 86,600 |
08 Feb 2022 | 32.71 | 33.05 | 32.65 | 32.79 | 32.50 | 38,800 |
07 Feb 2022 | 32.54 | 32.76 | 32.31 | 32.65 | 32.36 | 42,900 |
04 Feb 2022 | 32.64 | 32.86 | 32.25 | 32.58 | 32.29 | 47,100 |
03 Feb 2022 | 32.26 | 32.91 | 32.13 | 32.51 | 32.22 | 59,100 |
02 Feb 2022 | 32.40 | 32.48 | 31.88 | 32.28 | 32.00 | 52,700 |
01 Feb 2022 | 32.40 | 32.84 | 31.68 | 32.63 | 32.34 | 56,600 |
31 Jan 2022 | 31.67 | 32.37 | 31.58 | 32.24 | 31.96 | 39,600 |
28 Jan 2022 | 31.77 | 32.08 | 31.34 | 32.02 | 31.74 | 33,200 |
27 Jan 2022 | 32.40 | 32.82 | 31.69 | 31.93 | 31.65 | 31,200 |
26 Jan 2022 | 32.60 | 33.46 | 32.17 | 32.35 | 32.06 | 73,800 |
25 Jan 2022 | 32.28 | 33.03 | 31.72 | 32.74 | 32.45 | 44,000 |
24 Jan 2022 | 31.71 | 32.71 | 31.54 | 32.63 | 32.34 | 48,900 |
21 Jan 2022 | 31.34 | 32.81 | 31.04 | 31.96 | 31.68 | 56,500 |
20 Jan 2022 | 32.18 | 32.50 | 31.58 | 31.66 | 31.38 | 32,700 |
19 Jan 2022 | 33.09 | 33.29 | 32.21 | 32.40 | 32.11 | 39,400 |
18 Jan 2022 | 33.47 | 33.48 | 32.93 | 32.94 | 32.65 | 24,600 |
14 Jan 2022 | 33.26 | 33.57 | 33.26 | 33.57 | 33.27 | 25,000 |
13 Jan 2022 | 33.14 | 33.75 | 33.03 | 33.61 | 33.31 | 38,200 |
12 Jan 2022 | 33.00 | 33.37 | 32.90 | 33.07 | 32.78 | 59,700 |
11 Jan 2022 | 33.23 | 33.23 | 32.59 | 32.96 | 32.67 | 42,000 |
10 Jan 2022 | 33.65 | 33.75 | 32.75 | 33.14 | 32.85 | 57,100 |
07 Jan 2022 | 33.43 | 33.78 | 33.25 | 33.61 | 33.31 | 50,500 |
06 Jan 2022 | 32.81 | 33.50 | 32.60 | 33.38 | 33.09 | 76,100 |
05 Jan 2022 | 32.57 | 32.88 | 32.22 | 32.60 | 32.31 | 63,500 |
04 Jan 2022 | 32.30 | 32.79 | 32.30 | 32.40 | 32.11 | 54,300 |
03 Jan 2022 | 31.94 | 32.48 | 31.84 | 32.06 | 31.78 | 47,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |