Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 23.04 | 23.51 | 22.81 | 23.40 | 23.40 | 1,078,700 |
23 May 2022 | 23.06 | 23.36 | 22.81 | 23.22 | 23.22 | 659,800 |
20 May 2022 | 23.18 | 23.34 | 22.53 | 22.96 | 22.96 | 879,400 |
19 May 2022 | 22.76 | 23.34 | 22.72 | 22.87 | 22.87 | 818,000 |
18 May 2022 | 23.40 | 23.68 | 22.90 | 22.93 | 22.93 | 1,172,300 |
17 May 2022 | 23.38 | 23.77 | 23.12 | 23.71 | 23.71 | 2,236,400 |
16 May 2022 | 22.87 | 23.41 | 22.87 | 23.09 | 23.09 | 951,200 |
13 May 2022 | 22.27 | 23.05 | 21.93 | 23.00 | 23.00 | 1,387,800 |
12 May 2022 | 21.79 | 21.98 | 21.41 | 21.94 | 21.94 | 1,520,700 |
11 May 2022 | 21.71 | 22.85 | 21.51 | 21.94 | 21.94 | 1,151,200 |
10 May 2022 | 21.91 | 22.14 | 21.55 | 21.88 | 21.88 | 1,452,300 |
09 May 2022 | 22.34 | 22.55 | 21.70 | 21.85 | 21.85 | 1,191,900 |
06 May 2022 | 23.16 | 23.29 | 22.49 | 22.59 | 22.59 | 1,000,800 |
05 May 2022 | 23.56 | 23.63 | 23.06 | 23.32 | 23.32 | 1,276,500 |
04 May 2022 | 23.28 | 23.82 | 23.07 | 23.77 | 23.77 | 1,230,100 |
03 May 2022 | 22.87 | 23.52 | 22.87 | 23.25 | 23.25 | 1,020,900 |
02 May 2022 | 22.74 | 23.13 | 22.40 | 22.84 | 22.84 | 1,636,200 |
29 Apr 2022 | 23.51 | 23.72 | 22.72 | 22.76 | 22.76 | 1,438,300 |
28 Apr 2022 | 23.79 | 23.86 | 22.98 | 23.62 | 23.62 | 1,657,500 |
27 Apr 2022 | 23.48 | 23.69 | 23.30 | 23.48 | 23.48 | 1,930,500 |
26 Apr 2022 | 23.75 | 24.06 | 23.37 | 23.42 | 23.42 | 1,662,800 |
25 Apr 2022 | 24.05 | 24.14 | 23.26 | 23.98 | 23.98 | 1,396,400 |
22 Apr 2022 | 24.24 | 24.63 | 24.04 | 24.08 | 24.08 | 1,414,200 |
21 Apr 2022 | 25.22 | 25.28 | 24.23 | 24.39 | 24.39 | 1,505,500 |
20 Apr 2022 | 25.52 | 25.60 | 24.88 | 25.06 | 25.06 | 939,100 |
19 Apr 2022 | 24.98 | 25.67 | 24.98 | 25.49 | 25.49 | 1,019,600 |
18 Apr 2022 | 25.09 | 25.43 | 24.95 | 25.04 | 25.04 | 756,800 |
14 Apr 2022 | 25.53 | 25.66 | 25.21 | 25.22 | 25.22 | 582,300 |
13 Apr 2022 | 24.98 | 25.42 | 24.80 | 25.37 | 25.37 | 680,600 |
12 Apr 2022 | 25.50 | 25.65 | 24.92 | 24.97 | 24.97 | 1,050,100 |
11 Apr 2022 | 25.38 | 25.83 | 25.29 | 25.45 | 25.45 | 931,600 |
08 Apr 2022 | 25.03 | 25.56 | 24.78 | 25.46 | 25.46 | 955,000 |
07 Apr 2022 | 25.09 | 25.21 | 24.73 | 24.95 | 24.95 | 1,420,300 |
06 Apr 2022 | 25.10 | 25.25 | 24.89 | 24.96 | 24.96 | 1,316,400 |
05 Apr 2022 | 25.76 | 25.95 | 25.24 | 25.35 | 25.35 | 863,700 |
04 Apr 2022 | 25.95 | 26.08 | 25.66 | 25.87 | 25.87 | 740,800 |
01 Apr 2022 | 25.67 | 26.03 | 25.53 | 25.95 | 25.95 | 1,113,100 |
31 Mar 2022 | 25.76 | 26.03 | 25.50 | 25.51 | 25.51 | 1,122,500 |
30 Mar 2022 | 26.24 | 26.46 | 25.47 | 25.91 | 25.91 | 1,051,500 |
29 Mar 2022 | 26.30 | 26.47 | 25.74 | 26.43 | 26.43 | 1,531,900 |
28 Mar 2022 | 25.81 | 25.96 | 25.66 | 25.88 | 25.88 | 893,200 |
25 Mar 2022 | 25.85 | 26.03 | 25.67 | 25.88 | 25.88 | 1,050,200 |
24 Mar 2022 | 25.84 | 26.13 | 25.54 | 25.85 | 25.85 | 2,258,200 |
23 Mar 2022 | 25.39 | 25.62 | 25.09 | 25.25 | 25.25 | 1,223,200 |
22 Mar 2022 | 25.28 | 25.71 | 25.25 | 25.56 | 25.56 | 731,200 |
21 Mar 2022 | 25.37 | 25.49 | 24.87 | 25.14 | 25.14 | 1,119,400 |
18 Mar 2022 | 25.06 | 25.34 | 24.97 | 25.31 | 25.31 | 1,830,900 |
17 Mar 2022 | 25.15 | 25.44 | 25.02 | 25.37 | 25.37 | 597,300 |
16 Mar 2022 | 24.90 | 25.43 | 24.84 | 25.31 | 25.31 | 934,800 |
15 Mar 2022 | 24.40 | 24.93 | 24.40 | 24.75 | 24.75 | 1,027,500 |
14 Mar 2022 | 24.29 | 24.69 | 24.25 | 24.36 | 24.36 | 775,600 |
11 Mar 2022 | 24.29 | 24.61 | 24.16 | 24.22 | 24.22 | 722,300 |
10 Mar 2022 | 24.39 | 24.39 | 23.91 | 24.21 | 24.21 | 1,046,800 |
09 Mar 2022 | 24.14 | 24.58 | 24.01 | 24.57 | 24.57 | 2,911,700 |
08 Mar 2022 | 23.40 | 24.13 | 23.05 | 23.67 | 23.67 | 3,784,400 |
07 Mar 2022 | 23.94 | 24.05 | 23.00 | 23.23 | 23.23 | 3,394,200 |
04 Mar 2022 | 24.81 | 25.01 | 23.82 | 24.00 | 24.00 | 2,086,300 |
03 Mar 2022 | 26.24 | 26.25 | 24.92 | 25.10 | 25.10 | 1,980,600 |
02 Mar 2022 | 25.27 | 26.35 | 25.27 | 26.07 | 26.07 | 1,264,500 |
01 Mar 2022 | 25.87 | 25.93 | 25.00 | 25.14 | 25.14 | 1,466,300 |
28 Feb 2022 | 25.73 | 26.62 | 25.52 | 25.78 | 25.78 | 1,690,100 |
25 Feb 2022 | 26.24 | 26.47 | 25.71 | 26.17 | 26.17 | 740,800 |
24 Feb 2022 | 25.07 | 26.05 | 24.90 | 26.02 | 26.02 | 1,195,800 |
23 Feb 2022 | 26.09 | 26.33 | 25.80 | 25.83 | 25.83 | 805,600 |
22 Feb 2022 | 26.30 | 26.70 | 25.89 | 26.05 | 26.05 | 1,022,300 |
18 Feb 2022 | 28.48 | 28.48 | 26.47 | 26.55 | 26.55 | 2,197,800 |
17 Feb 2022 | 28.14 | 28.53 | 28.06 | 28.14 | 28.14 | 1,403,500 |
16 Feb 2022 | 28.34 | 29.08 | 28.34 | 28.99 | 28.99 | 1,135,800 |
15 Feb 2022 | 27.92 | 28.53 | 27.74 | 28.47 | 28.47 | 999,600 |
14 Feb 2022 | 27.84 | 28.09 | 27.43 | 27.68 | 27.68 | 798,500 |
11 Feb 2022 | 28.30 | 28.56 | 27.76 | 27.88 | 27.88 | 853,800 |
10 Feb 2022 | 28.55 | 29.07 | 28.23 | 28.27 | 28.27 | 977,300 |
09 Feb 2022 | 28.45 | 29.06 | 28.42 | 28.86 | 28.86 | 911,300 |
08 Feb 2022 | 28.52 | 28.52 | 28.09 | 28.34 | 28.34 | 901,600 |
07 Feb 2022 | 27.65 | 28.43 | 27.57 | 28.30 | 28.30 | 759,000 |
04 Feb 2022 | 27.67 | 27.89 | 27.33 | 27.66 | 27.66 | 535,200 |
03 Feb 2022 | 27.39 | 28.24 | 27.39 | 27.73 | 27.73 | 867,700 |
02 Feb 2022 | 27.65 | 27.87 | 27.41 | 27.76 | 27.76 | 616,100 |
01 Feb 2022 | 26.78 | 27.62 | 26.76 | 27.53 | 27.53 | 795,700 |
31 Jan 2022 | 26.31 | 27.13 | 26.14 | 27.12 | 27.12 | 1,357,900 |
28 Jan 2022 | 25.35 | 26.27 | 25.21 | 26.26 | 26.26 | 1,349,500 |
27 Jan 2022 | 25.84 | 26.23 | 25.23 | 25.44 | 25.44 | 1,418,700 |
26 Jan 2022 | 26.19 | 26.31 | 25.49 | 25.78 | 25.78 | 1,343,600 |
25 Jan 2022 | 26.13 | 26.23 | 25.46 | 25.91 | 25.91 | 1,081,800 |
24 Jan 2022 | 26.11 | 26.56 | 25.67 | 26.48 | 26.48 | 1,634,000 |
21 Jan 2022 | 27.03 | 27.26 | 26.30 | 26.46 | 26.46 | 1,127,900 |
20 Jan 2022 | 27.47 | 27.93 | 27.19 | 27.24 | 27.24 | 1,044,200 |
19 Jan 2022 | 27.62 | 27.77 | 27.25 | 27.44 | 27.44 | 1,114,400 |
18 Jan 2022 | 28.39 | 28.80 | 27.22 | 27.57 | 27.57 | 1,397,400 |
14 Jan 2022 | 27.98 | 28.38 | 27.50 | 28.30 | 28.30 | 1,037,200 |
13 Jan 2022 | 27.76 | 28.36 | 27.52 | 28.03 | 28.03 | 595,400 |
12 Jan 2022 | 27.71 | 27.99 | 27.42 | 27.66 | 27.66 | 1,499,600 |
11 Jan 2022 | 27.27 | 27.75 | 27.13 | 27.63 | 27.63 | 1,204,000 |
10 Jan 2022 | 27.58 | 27.69 | 27.05 | 27.29 | 27.29 | 1,092,900 |
07 Jan 2022 | 27.43 | 28.01 | 27.41 | 27.54 | 27.54 | 1,175,600 |
06 Jan 2022 | 27.40 | 27.74 | 27.32 | 27.40 | 27.40 | 646,900 |
05 Jan 2022 | 28.42 | 28.56 | 27.24 | 27.25 | 27.25 | 741,000 |
04 Jan 2022 | 28.18 | 28.63 | 28.05 | 28.30 | 28.30 | 1,020,900 |
03 Jan 2022 | 27.82 | 28.02 | 27.75 | 27.89 | 27.89 | 791,500 |
31 Dec 2021 | 27.94 | 28.02 | 27.64 | 27.74 | 27.74 | 871,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |