Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 23.66 | 23.66 | 23.42 | 23.58 | 23.58 | 104,377 |
20 May 2022 | 23.59 | 23.74 | 23.34 | 23.59 | 23.59 | 64,908 |
19 May 2022 | 23.48 | 23.65 | 23.34 | 23.56 | 23.56 | 31,928 |
18 May 2022 | 23.58 | 23.89 | 23.23 | 23.53 | 23.53 | 133,692 |
17 May 2022 | 23.87 | 24.19 | 23.67 | 23.67 | 23.67 | 69,148 |
16 May 2022 | 23.40 | 23.81 | 23.18 | 23.81 | 23.81 | 45,790 |
13 May 2022 | 23.34 | 23.62 | 23.22 | 23.57 | 23.57 | 22,277 |
12 May 2022 | 23.17 | 23.43 | 23.07 | 23.43 | 23.43 | 18,902 |
11 May 2022 | 22.95 | 23.37 | 22.95 | 23.20 | 23.20 | 42,597 |
10 May 2022 | 23.14 | 23.14 | 22.80 | 22.96 | 22.96 | 29,678 |
09 May 2022 | 22.64 | 22.90 | 22.48 | 22.80 | 22.80 | 61,656 |
06 May 2022 | 22.76 | 23.13 | 22.76 | 22.84 | 22.84 | 22,634 |
05 May 2022 | 23.29 | 23.38 | 22.80 | 23.15 | 23.15 | 115,876 |
04 May 2022 | 22.85 | 23.62 | 22.60 | 23.43 | 23.43 | 57,647 |
03 May 2022 | 22.85 | 22.87 | 22.66 | 22.81 | 22.81 | 22,724 |
02 May 2022 | 22.94 | 23.19 | 22.34 | 22.72 | 22.72 | 27,821 |
29 Apr 2022 | 23.43 | 23.43 | 22.86 | 23.16 | 23.16 | 86,442 |
28 Apr 2022 | 23.02 | 23.48 | 22.75 | 23.47 | 23.47 | 42,554 |
27 Apr 2022 | 23.53 | 23.57 | 22.94 | 22.98 | 22.98 | 23,573 |
26 Apr 2022 | 23.50 | 23.67 | 23.40 | 23.40 | 23.40 | 30,238 |
25 Apr 2022 | 23.44 | 23.55 | 23.42 | 23.55 | 23.55 | 26,531 |
22 Apr 2022 | 23.82 | 23.83 | 23.50 | 23.55 | 23.55 | 29,576 |
21 Apr 2022 | 24.23 | 24.45 | 23.83 | 23.86 | 23.86 | 37,363 |
20 Apr 2022 | 24.14 | 24.34 | 24.11 | 24.22 | 24.22 | 18,894 |
19 Apr 2022 | 24.31 | 24.35 | 24.00 | 24.09 | 24.09 | 28,806 |
18 Apr 2022 | 24.26 | 24.48 | 24.23 | 24.30 | 24.30 | 20,703 |
14 Apr 2022 | 24.36 | 24.58 | 24.26 | 24.44 | 24.44 | 23,876 |
13 Apr 2022 | 24.60 | 24.62 | 24.21 | 24.38 | 24.38 | 13,024 |
12 Apr 2022 | 24.48 | 24.69 | 24.42 | 24.59 | 24.59 | 55,727 |
11 Apr 2022 | 25.02 | 25.02 | 24.38 | 24.38 | 24.38 | 39,978 |
08 Apr 2022 | 25.08 | 25.19 | 24.91 | 25.03 | 25.03 | 8,563 |
07 Apr 2022 | 24.94 | 25.30 | 24.82 | 25.28 | 25.28 | 36,445 |
06 Apr 2022 | 25.00 | 25.12 | 24.72 | 25.10 | 25.10 | 81,417 |
05 Apr 2022 | 25.25 | 25.32 | 25.06 | 25.10 | 25.10 | 25,975 |
04 Apr 2022 | 25.19 | 25.48 | 25.17 | 25.38 | 25.38 | 16,840 |
01 Apr 2022 | 25.24 | 25.35 | 25.15 | 25.32 | 25.32 | 19,909 |
31 Mar 2022 | 25.20 | 25.43 | 25.16 | 25.43 | 25.43 | 16,622 |
30 Mar 2022 | 25.22 | 25.33 | 25.14 | 25.17 | 25.17 | 12,157 |
29 Mar 2022 | 25.06 | 25.17 | 24.96 | 25.09 | 25.09 | 24,834 |
28 Mar 2022 | 24.74 | 24.98 | 24.74 | 24.93 | 24.93 | 19,514 |
25 Mar 2022 | 25.20 | 25.35 | 24.66 | 24.69 | 24.69 | 37,375 |
24 Mar 2022 | 25.32 | 25.32 | 25.13 | 25.20 | 25.20 | 14,136 |
23 Mar 2022 | 25.20 | 25.30 | 25.11 | 25.27 | 25.27 | 20,177 |
22 Mar 2022 | 25.13 | 25.34 | 25.12 | 25.25 | 25.25 | 16,649 |
21 Mar 2022 | 25.24 | 25.39 | 25.20 | 25.20 | 25.20 | 16,170 |
18 Mar 2022 | 25.11 | 25.63 | 24.96 | 25.39 | 25.39 | 33,191 |
17 Mar 2022 | 24.62 | 25.10 | 24.62 | 25.05 | 25.05 | 17,547 |
16 Mar 2022 | 24.60 | 24.79 | 24.46 | 24.76 | 24.76 | 19,582 |
15 Mar 2022 | 24.35 | 24.58 | 24.35 | 24.46 | 24.46 | 15,168 |
14 Mar 2022 | 25.17 | 25.17 | 24.62 | 24.63 | 24.63 | 34,678 |
11 Mar 2022 | 25.25 | 25.29 | 25.10 | 25.12 | 25.12 | 19,975 |
10 Mar 2022 | 25.30 | 25.30 | 25.08 | 25.28 | 25.28 | 12,717 |
09 Mar 2022 | 25.25 | 25.35 | 25.18 | 25.34 | 25.34 | 15,800 |
08 Mar 2022 | 25.25 | 25.44 | 25.06 | 25.15 | 25.15 | 20,868 |
07 Mar 2022 | 25.40 | 25.41 | 25.10 | 25.20 | 25.20 | 24,375 |
04 Mar 2022 | 25.66 | 25.66 | 25.41 | 25.44 | 25.44 | 19,224 |
03 Mar 2022 | 25.64 | 25.79 | 25.61 | 25.61 | 25.61 | 18,695 |
02 Mar 2022 | 25.77 | 25.77 | 25.59 | 25.62 | 25.62 | 8,265 |
01 Mar 2022 | 25.56 | 25.86 | 25.56 | 25.73 | 25.73 | 10,333 |
28 Feb 2022 | 25.68 | 25.84 | 25.56 | 25.56 | 25.56 | 37,073 |
25 Feb 2022 | 25.60 | 25.84 | 25.60 | 25.67 | 25.67 | 20,780 |
24 Feb 2022 | 25.47 | 25.59 | 25.14 | 25.59 | 25.59 | 36,129 |
23 Feb 2022 | 25.57 | 25.82 | 25.53 | 25.60 | 25.60 | 19,508 |
22 Feb 2022 | 25.63 | 25.76 | 25.52 | 25.62 | 25.62 | 54,898 |
18 Feb 2022 | 25.52 | 25.77 | 25.52 | 25.71 | 25.71 | 14,725 |
17 Feb 2022 | 25.56 | 25.68 | 25.52 | 25.57 | 25.57 | 25,130 |
16 Feb 2022 | 25.42 | 25.60 | 25.42 | 25.60 | 25.60 | 23,669 |
15 Feb 2022 | 25.41 | 25.56 | 25.32 | 25.53 | 25.53 | 24,970 |
14 Feb 2022 | 25.33 | 25.39 | 25.20 | 25.35 | 25.35 | 22,436 |
11 Feb 2022 | 25.59 | 25.59 | 25.20 | 25.47 | 25.47 | 36,612 |
10 Feb 2022 | 25.63 | 25.82 | 25.55 | 25.60 | 25.60 | 26,266 |
09 Feb 2022 | 25.85 | 25.90 | 25.74 | 25.80 | 25.80 | 32,933 |
08 Feb 2022 | 25.75 | 25.85 | 25.60 | 25.71 | 25.71 | 24,618 |
07 Feb 2022 | 25.85 | 25.93 | 25.75 | 25.78 | 25.78 | 15,608 |
04 Feb 2022 | 25.95 | 26.07 | 25.87 | 25.89 | 25.89 | 21,054 |
03 Feb 2022 | 26.00 | 26.19 | 25.95 | 26.09 | 26.09 | 18,629 |
02 Feb 2022 | 26.15 | 26.30 | 26.12 | 26.16 | 26.16 | 11,622 |
01 Feb 2022 | 26.11 | 26.30 | 26.10 | 26.26 | 26.26 | 9,679 |
31 Jan 2022 | 25.77 | 26.32 | 25.77 | 26.20 | 26.20 | 42,074 |
28 Jan 2022 | 25.74 | 25.87 | 25.60 | 25.77 | 25.77 | 26,123 |
27 Jan 2022 | 26.13 | 26.19 | 25.75 | 25.75 | 25.75 | 19,350 |
26 Jan 2022 | 26.25 | 26.38 | 26.06 | 26.09 | 26.09 | 47,361 |
25 Jan 2022 | 26.12 | 26.35 | 26.12 | 26.27 | 26.27 | 15,738 |
24 Jan 2022 | 26.38 | 26.38 | 26.12 | 26.20 | 26.20 | 19,329 |
21 Jan 2022 | 26.38 | 26.43 | 26.29 | 26.38 | 26.38 | 13,108 |
20 Jan 2022 | 26.38 | 26.49 | 26.29 | 26.30 | 26.30 | 18,012 |
19 Jan 2022 | 26.43 | 26.50 | 26.33 | 26.35 | 26.35 | 17,725 |
18 Jan 2022 | 26.46 | 26.61 | 26.42 | 26.46 | 26.46 | 14,983 |
14 Jan 2022 | 26.67 | 26.72 | 26.46 | 26.60 | 26.60 | 10,914 |
13 Jan 2022 | 26.63 | 26.80 | 26.63 | 26.78 | 26.78 | 7,928 |
12 Jan 2022 | 26.64 | 26.82 | 26.61 | 26.67 | 26.67 | 14,231 |
11 Jan 2022 | 26.72 | 26.91 | 26.61 | 26.70 | 26.70 | 4,262 |
10 Jan 2022 | 26.47 | 26.66 | 26.47 | 26.66 | 26.66 | 11,094 |
07 Jan 2022 | 26.51 | 26.68 | 26.48 | 26.60 | 26.60 | 9,163 |
06 Jan 2022 | 26.50 | 26.60 | 26.30 | 26.60 | 26.60 | 8,582 |
05 Jan 2022 | 26.77 | 26.77 | 26.40 | 26.40 | 26.40 | 32,068 |
04 Jan 2022 | 26.74 | 26.80 | 26.68 | 26.69 | 26.69 | 18,428 |
03 Jan 2022 | 26.94 | 26.98 | 26.85 | 26.87 | 26.87 | 13,102 |
31 Dec 2021 | 26.98 | 27.00 | 26.88 | 26.97 | 26.97 | 130,615 |
30 Dec 2021 | 26.93 | 27.00 | 26.81 | 27.00 | 27.00 | 54,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |