Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | - | - | - | - | - | - |
13 May 2022 | 25.75 | 25.77 | 25.27 | 25.63 | 25.63 | 1,418,900 |
12 May 2022 | 25.02 | 25.30 | 24.76 | 25.09 | 25.09 | 1,372,200 |
11 May 2022 | 25.22 | 25.51 | 24.73 | 24.73 | 24.73 | 1,951,000 |
10 May 2022 | 25.95 | 25.98 | 25.39 | 25.63 | 25.63 | 1,400,000 |
09 May 2022 | 26.00 | 26.20 | 25.63 | 25.70 | 25.70 | 1,730,300 |
06 May 2022 | 26.56 | 26.91 | 26.37 | 26.68 | 26.68 | 1,484,400 |
05 May 2022 | 26.77 | 26.89 | 26.21 | 26.35 | 26.35 | 1,116,000 |
04 May 2022 | 26.57 | 27.13 | 26.41 | 27.12 | 27.12 | 774,300 |
03 May 2022 | 26.37 | 26.68 | 26.32 | 26.58 | 26.58 | 1,000,500 |
02 May 2022 | 26.23 | 26.33 | 25.92 | 26.26 | 26.26 | 1,008,700 |
29 Apr 2022 | 26.55 | 26.79 | 26.23 | 26.25 | 26.25 | 1,256,900 |
28 Apr 2022 | 26.15 | 26.54 | 25.99 | 26.45 | 26.45 | 1,382,800 |
27 Apr 2022 | 25.77 | 25.90 | 25.57 | 25.69 | 25.69 | 1,045,100 |
26 Apr 2022 | 26.34 | 26.44 | 25.83 | 25.83 | 25.83 | 1,469,000 |
25 Apr 2022 | 26.25 | 26.47 | 26.02 | 26.46 | 26.46 | 1,418,900 |
22 Apr 2022 | 26.30 | 26.32 | 25.92 | 25.93 | 25.93 | 1,170,300 |
21 Apr 2022 | 26.94 | 27.03 | 26.42 | 26.45 | 26.45 | 1,060,500 |
20 Apr 2022 | 26.82 | 27.05 | 26.73 | 26.76 | 26.76 | 1,134,300 |
19 Apr 2022 | 25.89 | 26.24 | 25.85 | 26.22 | 26.22 | 1,073,700 |
18 Apr 2022 | 25.75 | 26.04 | 25.73 | 25.91 | 25.91 | 1,045,300 |
14 Apr 2022 | 26.02 | 26.10 | 25.73 | 25.75 | 25.75 | 795,900 |
13 Apr 2022 | 25.75 | 25.97 | 25.71 | 25.97 | 25.97 | 1,007,800 |
12 Apr 2022 | 26.06 | 26.06 | 25.65 | 25.68 | 25.68 | 1,130,000 |
11 Apr 2022 | 25.95 | 26.27 | 25.88 | 26.04 | 26.04 | 1,343,100 |
08 Apr 2022 | 25.91 | 26.26 | 25.80 | 26.06 | 26.06 | 1,643,200 |
07 Apr 2022 | 26.25 | 26.27 | 25.77 | 25.99 | 25.99 | 1,925,000 |
06 Apr 2022 | 26.75 | 26.99 | 26.73 | 26.84 | 26.84 | 1,315,400 |
05 Apr 2022 | 28.04 | 28.12 | 27.38 | 27.42 | 27.42 | 1,379,700 |
04 Apr 2022 | 28.27 | 28.50 | 28.18 | 28.47 | 28.47 | 706,700 |
01 Apr 2022 | 28.25 | 28.33 | 28.09 | 28.30 | 28.30 | 744,800 |
31 Mar 2022 | 28.59 | 28.61 | 28.24 | 28.26 | 28.26 | 902,600 |
30 Mar 2022 | 28.79 | 28.91 | 28.44 | 28.54 | 28.54 | 940,200 |
29 Mar 2022 | 29.03 | 29.19 | 28.87 | 29.05 | 29.05 | 1,269,000 |
28 Mar 2022 | 28.40 | 28.45 | 28.11 | 28.20 | 28.20 | 677,800 |
25 Mar 2022 | 28.41 | 28.49 | 28.27 | 28.44 | 28.44 | 617,300 |
24 Mar 2022 | 28.42 | 28.54 | 28.17 | 28.48 | 28.48 | 804,400 |
23 Mar 2022 | 28.60 | 28.70 | 28.36 | 28.37 | 28.37 | 660,300 |
22 Mar 2022 | 28.54 | 28.62 | 28.43 | 28.51 | 28.51 | 771,800 |
21 Mar 2022 | 28.36 | 28.44 | 28.09 | 28.23 | 28.23 | 844,100 |
18 Mar 2022 | 28.12 | 28.32 | 27.94 | 28.32 | 28.32 | 814,600 |
17 Mar 2022 | 28.26 | 28.26 | 27.93 | 28.24 | 28.24 | 963,200 |
16 Mar 2022 | 27.84 | 28.28 | 27.81 | 28.28 | 28.28 | 1,393,400 |
15 Mar 2022 | 26.86 | 27.18 | 26.81 | 27.16 | 27.16 | 1,339,200 |
14 Mar 2022 | 26.81 | 27.01 | 26.60 | 26.66 | 26.66 | 1,112,100 |
11 Mar 2022 | 27.07 | 27.14 | 26.45 | 26.45 | 26.45 | 1,408,500 |
10 Mar 2022 | 27.27 | 27.39 | 26.86 | 27.18 | 27.18 | 1,328,400 |
09 Mar 2022 | 27.10 | 27.42 | 27.00 | 27.27 | 27.27 | 1,219,300 |
08 Mar 2022 | 26.56 | 26.92 | 26.16 | 26.39 | 26.39 | 1,955,000 |
07 Mar 2022 | 27.37 | 27.44 | 26.63 | 26.68 | 26.68 | 1,707,600 |
04 Mar 2022 | 28.39 | 28.57 | 27.74 | 28.01 | 28.01 | 1,801,100 |
03 Mar 2022 | 29.29 | 29.36 | 28.77 | 28.83 | 28.83 | 1,374,600 |
02 Mar 2022 | 29.74 | 29.74 | 29.38 | 29.61 | 29.61 | 1,572,600 |
01 Mar 2022 | 30.42 | 30.49 | 29.69 | 29.82 | 29.82 | 1,301,700 |
28 Feb 2022 | 30.38 | 30.64 | 30.28 | 30.56 | 30.56 | 1,342,500 |
25 Feb 2022 | 30.66 | 31.08 | 30.63 | 31.05 | 31.05 | 785,500 |
24 Feb 2022 | 30.43 | 30.60 | 30.08 | 30.57 | 30.57 | 1,823,600 |
23 Feb 2022 | 31.31 | 31.39 | 30.72 | 30.77 | 30.77 | 972,800 |
22 Feb 2022 | 31.49 | 31.52 | 31.05 | 31.18 | 31.18 | 1,101,400 |
18 Feb 2022 | 31.80 | 31.98 | 31.69 | 31.87 | 31.87 | 1,173,700 |
17 Feb 2022 | 31.82 | 31.91 | 31.53 | 31.56 | 31.56 | 1,141,100 |
16 Feb 2022 | 32.00 | 32.15 | 31.74 | 31.97 | 31.97 | 1,537,000 |
15 Feb 2022 | 31.35 | 31.75 | 31.35 | 31.72 | 31.72 | 1,197,100 |
14 Feb 2022 | 30.84 | 31.00 | 30.43 | 30.66 | 30.66 | 1,574,400 |
11 Feb 2022 | 30.76 | 30.92 | 30.43 | 30.46 | 30.46 | 1,004,200 |
10 Feb 2022 | 31.00 | 31.39 | 30.73 | 30.76 | 30.76 | 1,398,400 |
09 Feb 2022 | 30.12 | 30.65 | 30.04 | 30.50 | 30.50 | 1,554,600 |
08 Feb 2022 | 29.58 | 29.64 | 29.46 | 29.60 | 29.60 | 1,058,700 |
07 Feb 2022 | 29.62 | 29.66 | 29.41 | 29.55 | 29.55 | 993,600 |
04 Feb 2022 | 29.64 | 29.69 | 29.37 | 29.61 | 29.61 | 898,900 |
03 Feb 2022 | 29.96 | 30.16 | 29.85 | 29.85 | 29.85 | 1,009,800 |
02 Feb 2022 | 29.65 | 29.82 | 29.50 | 29.77 | 29.77 | 1,007,500 |
01 Feb 2022 | 28.91 | 29.21 | 28.85 | 29.18 | 29.18 | 1,229,600 |
31 Jan 2022 | 29.01 | 29.56 | 28.87 | 29.55 | 29.55 | 1,073,500 |
28 Jan 2022 | 28.88 | 29.01 | 28.50 | 29.00 | 29.00 | 1,238,800 |
27 Jan 2022 | 29.36 | 29.53 | 28.81 | 28.99 | 28.99 | 1,554,600 |
26 Jan 2022 | 29.59 | 29.68 | 29.16 | 29.36 | 29.36 | 1,931,900 |
25 Jan 2022 | 29.57 | 30.01 | 29.26 | 29.82 | 29.82 | 1,510,000 |
24 Jan 2022 | 29.41 | 29.58 | 28.88 | 29.53 | 29.53 | 1,604,600 |
21 Jan 2022 | 30.25 | 30.28 | 29.66 | 29.78 | 29.78 | 1,561,100 |
20 Jan 2022 | 29.90 | 29.94 | 29.44 | 29.47 | 29.47 | 1,226,900 |
19 Jan 2022 | 30.38 | 30.42 | 29.76 | 29.78 | 29.78 | 1,374,200 |
18 Jan 2022 | 30.51 | 30.60 | 30.32 | 30.41 | 30.41 | 1,186,200 |
14 Jan 2022 | 30.41 | 30.73 | 30.39 | 30.69 | 30.69 | 951,600 |
13 Jan 2022 | 30.79 | 31.12 | 30.72 | 30.89 | 30.89 | 1,103,500 |
12 Jan 2022 | 30.50 | 30.66 | 30.45 | 30.64 | 30.64 | 727,600 |
11 Jan 2022 | 30.14 | 30.36 | 30.01 | 30.34 | 30.34 | 809,300 |
10 Jan 2022 | 29.75 | 29.84 | 29.30 | 29.67 | 29.67 | 1,139,100 |
07 Jan 2022 | 29.76 | 29.79 | 29.53 | 29.75 | 29.75 | 648,100 |
06 Jan 2022 | 29.69 | 29.80 | 29.37 | 29.73 | 29.73 | 871,400 |
05 Jan 2022 | 29.64 | 29.80 | 29.27 | 29.27 | 29.27 | 1,220,500 |
04 Jan 2022 | 28.90 | 29.74 | 28.87 | 29.49 | 29.49 | 1,818,100 |
03 Jan 2022 | 28.62 | 28.91 | 28.62 | 28.82 | 28.82 | 1,086,900 |
31 Dec 2021 | 28.27 | 28.56 | 28.26 | 28.45 | 28.45 | 724,100 |
30 Dec 2021 | 28.14 | 28.33 | 28.14 | 28.24 | 28.24 | 727,100 |
29 Dec 2021 | 28.22 | 28.27 | 28.14 | 28.18 | 28.18 | 608,200 |
28 Dec 2021 | 28.18 | 28.35 | 28.18 | 28.20 | 28.20 | 773,500 |
27 Dec 2021 | 28.00 | 28.24 | 27.90 | 28.21 | 28.21 | 723,200 |
23 Dec 2021 | 27.76 | 28.13 | 27.76 | 28.08 | 28.08 | 731,300 |
22 Dec 2021 | 27.32 | 27.57 | 27.21 | 27.57 | 27.57 | 711,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |