Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 25.37 | 25.79 | 25.30 | 25.75 | 25.75 | 2,395,100 |
24 May 2022 | 25.62 | 25.62 | 25.04 | 25.54 | 25.54 | 1,855,000 |
23 May 2022 | 25.74 | 25.81 | 25.55 | 25.65 | 25.65 | 3,073,700 |
20 May 2022 | 25.60 | 25.60 | 25.12 | 25.50 | 25.50 | 2,514,800 |
19 May 2022 | 25.15 | 25.68 | 25.12 | 25.44 | 25.44 | 2,118,700 |
18 May 2022 | 25.57 | 25.70 | 25.00 | 25.20 | 25.20 | 3,855,300 |
17 May 2022 | 25.28 | 25.93 | 25.05 | 25.84 | 25.84 | 2,567,600 |
16 May 2022 | 24.95 | 25.14 | 24.75 | 25.01 | 25.01 | 2,947,400 |
13 May 2022 | 25.82 | 25.83 | 25.03 | 25.14 | 25.14 | 6,062,800 |
12 May 2022 | 25.66 | 26.01 | 25.44 | 25.65 | 25.65 | 3,388,800 |
11 May 2022 | 25.80 | 26.16 | 25.54 | 25.67 | 25.67 | 3,340,800 |
10 May 2022 | 25.96 | 26.11 | 25.11 | 25.84 | 25.84 | 4,285,800 |
09 May 2022 | 26.48 | 26.56 | 25.67 | 25.70 | 25.70 | 4,347,100 |
06 May 2022 | 26.72 | 26.76 | 26.45 | 26.64 | 26.64 | 3,319,400 |
05 May 2022 | 26.71 | 26.83 | 26.60 | 26.71 | 26.71 | 2,602,900 |
04 May 2022 | 26.75 | 26.85 | 26.42 | 26.76 | 26.76 | 6,066,900 |
03 May 2022 | 26.88 | 26.90 | 26.63 | 26.75 | 26.75 | 3,098,200 |
02 May 2022 | 26.79 | 27.07 | 26.74 | 26.84 | 26.84 | 2,886,300 |
29 Apr 2022 | 26.79 | 27.02 | 26.50 | 26.81 | 26.81 | 3,097,400 |
28 Apr 2022 | 26.46 | 26.98 | 26.28 | 26.84 | 26.84 | 2,949,200 |
27 Apr 2022 | 26.39 | 26.57 | 26.17 | 26.33 | 26.33 | 2,653,000 |
26 Apr 2022 | 26.69 | 26.85 | 26.24 | 26.31 | 26.31 | 5,178,900 |
25 Apr 2022 | 26.82 | 26.91 | 26.27 | 26.77 | 26.77 | 8,686,300 |
22 Apr 2022 | 26.97 | 27.08 | 26.71 | 26.82 | 26.82 | 3,790,400 |
21 Apr 2022 | 27.15 | 27.22 | 26.88 | 26.92 | 26.92 | 4,510,900 |
20 Apr 2022 | 27.20 | 27.24 | 27.05 | 27.13 | 27.13 | 4,802,900 |
19 Apr 2022 | 27.21 | 27.31 | 27.05 | 27.05 | 27.05 | 5,161,200 |
18 Apr 2022 | 27.42 | 27.42 | 27.12 | 27.19 | 27.19 | 6,723,300 |
14 Apr 2022 | 27.44 | 27.50 | 27.21 | 27.40 | 27.40 | 22,772,900 |
13 Apr 2022 | 27.31 | 27.57 | 27.27 | 27.52 | 27.52 | 15,440,500 |
12 Apr 2022 | 27.39 | 27.41 | 27.08 | 27.35 | 27.35 | 15,468,200 |
11 Apr 2022 | 27.21 | 27.42 | 27.07 | 27.40 | 27.40 | 24,405,000 |
08 Apr 2022 | 27.62 | 27.75 | 27.49 | 27.75 | 27.75 | 16,130,200 |
07 Apr 2022 | 27.43 | 27.79 | 27.22 | 27.75 | 27.75 | 21,738,700 |
06 Apr 2022 | 27.10 | 27.55 | 27.10 | 27.50 | 27.50 | 27,980,700 |
05 Apr 2022 | 27.42 | 27.46 | 27.31 | 27.35 | 27.35 | 11,842,900 |
04 Apr 2022 | 27.30 | 27.59 | 27.21 | 27.44 | 27.44 | 11,429,800 |
01 Apr 2022 | 27.33 | 27.39 | 27.22 | 27.33 | 27.33 | 14,341,600 |
31 Mar 2022 | 27.22 | 27.36 | 27.19 | 27.24 | 27.24 | 16,394,700 |
30 Mar 2022 | 26.85 | 27.10 | 26.78 | 27.03 | 27.03 | 25,234,300 |
29 Mar 2022 | 27.07 | 27.21 | 26.59 | 26.72 | 26.72 | 115,236,200 |
28 Mar 2022 | 22.30 | 22.30 | 21.84 | 22.21 | 22.21 | 7,257,000 |
25 Mar 2022 | 22.42 | 22.64 | 22.07 | 22.28 | 22.28 | 11,619,600 |
24 Mar 2022 | 23.24 | 23.28 | 22.33 | 22.35 | 22.35 | 8,587,300 |
23 Mar 2022 | 23.50 | 23.75 | 22.80 | 23.23 | 23.23 | 9,766,800 |
22 Mar 2022 | 22.98 | 23.28 | 22.27 | 23.23 | 23.23 | 6,507,600 |
21 Mar 2022 | 20.43 | 22.80 | 20.43 | 22.76 | 22.76 | 19,509,700 |
18 Mar 2022 | 23.68 | 24.50 | 23.28 | 24.44 | 24.44 | 8,675,200 |
17 Mar 2022 | 23.19 | 24.31 | 23.02 | 23.92 | 23.92 | 6,658,800 |
16 Mar 2022 | 23.30 | 23.84 | 22.96 | 23.40 | 23.40 | 9,200,900 |
15 Mar 2022 | 22.85 | 23.91 | 21.95 | 23.42 | 23.42 | 18,957,000 |
14 Mar 2022 | 17.67 | 25.78 | 17.06 | 22.85 | 22.85 | 39,616,300 |
11 Mar 2022 | 18.30 | 18.39 | 17.50 | 17.51 | 17.51 | 2,639,300 |
10 Mar 2022 | 17.96 | 18.25 | 17.70 | 18.11 | 18.11 | 7,212,800 |
09 Mar 2022 | 17.77 | 18.29 | 17.62 | 18.14 | 18.14 | 8,290,700 |
08 Mar 2022 | 16.81 | 17.88 | 16.78 | 17.28 | 17.28 | 6,697,700 |
07 Mar 2022 | 16.89 | 16.99 | 16.48 | 16.69 | 16.69 | 6,270,900 |
04 Mar 2022 | 17.20 | 17.32 | 16.70 | 16.90 | 16.90 | 7,250,000 |
03 Mar 2022 | 17.94 | 17.98 | 17.45 | 17.47 | 17.47 | 6,564,600 |
02 Mar 2022 | 17.53 | 17.92 | 17.48 | 17.80 | 17.80 | 3,848,900 |
02 Mar 2022 | 0.06 Dividend | |||||
01 Mar 2022 | 17.35 | 17.66 | 16.91 | 17.43 | 17.37 | 5,344,500 |
28 Feb 2022 | 17.96 | 18.43 | 17.00 | 17.42 | 17.36 | 7,520,900 |
25 Feb 2022 | 16.91 | 17.58 | 16.88 | 17.57 | 17.51 | 5,321,200 |
24 Feb 2022 | 16.10 | 16.91 | 16.02 | 16.85 | 16.79 | 7,674,400 |
23 Feb 2022 | 17.17 | 17.20 | 16.59 | 16.61 | 16.55 | 4,878,000 |
22 Feb 2022 | 17.26 | 17.34 | 16.94 | 17.07 | 17.01 | 3,255,200 |
18 Feb 2022 | 17.69 | 17.84 | 17.22 | 17.31 | 17.25 | 3,113,700 |
17 Feb 2022 | 18.12 | 18.25 | 17.69 | 17.74 | 17.68 | 4,507,600 |
16 Feb 2022 | 18.33 | 18.44 | 18.03 | 18.30 | 18.24 | 4,305,800 |
15 Feb 2022 | 18.13 | 18.47 | 18.05 | 18.36 | 18.30 | 6,546,800 |
14 Feb 2022 | 17.95 | 18.17 | 17.79 | 17.95 | 17.89 | 5,226,700 |
11 Feb 2022 | 18.51 | 18.62 | 17.89 | 17.99 | 17.93 | 8,227,700 |
10 Feb 2022 | 18.58 | 19.04 | 18.44 | 18.47 | 18.41 | 5,350,800 |
09 Feb 2022 | 18.74 | 19.14 | 18.73 | 18.88 | 18.82 | 2,557,400 |
08 Feb 2022 | 18.25 | 18.58 | 18.11 | 18.57 | 18.51 | 3,928,400 |
07 Feb 2022 | 18.52 | 18.65 | 18.12 | 18.17 | 18.11 | 9,561,300 |
04 Feb 2022 | 18.46 | 18.52 | 18.18 | 18.39 | 18.33 | 4,799,300 |
03 Feb 2022 | 18.90 | 18.94 | 18.52 | 18.55 | 18.49 | 4,436,800 |
02 Feb 2022 | 19.09 | 19.20 | 18.93 | 19.05 | 18.98 | 2,393,200 |
01 Feb 2022 | 18.83 | 19.14 | 18.65 | 19.10 | 19.03 | 3,063,700 |
31 Jan 2022 | 18.18 | 18.88 | 18.15 | 18.86 | 18.80 | 5,263,800 |
28 Jan 2022 | 17.84 | 18.32 | 17.82 | 18.30 | 18.24 | 5,791,600 |
27 Jan 2022 | 18.69 | 18.85 | 17.87 | 18.04 | 17.98 | 5,113,100 |
26 Jan 2022 | 18.18 | 19.13 | 18.14 | 18.53 | 18.47 | 5,688,800 |
25 Jan 2022 | 18.64 | 19.51 | 18.50 | 19.39 | 19.32 | 5,256,800 |
24 Jan 2022 | 18.50 | 19.17 | 18.32 | 19.14 | 19.07 | 3,665,000 |
21 Jan 2022 | 19.05 | 19.25 | 18.75 | 18.86 | 18.80 | 3,165,200 |
20 Jan 2022 | 19.66 | 19.87 | 19.15 | 19.17 | 19.10 | 2,179,100 |
19 Jan 2022 | 19.99 | 20.04 | 19.59 | 19.62 | 19.55 | 2,521,900 |
18 Jan 2022 | 20.34 | 20.56 | 19.87 | 19.92 | 19.85 | 4,126,000 |
14 Jan 2022 | 20.57 | 20.64 | 20.21 | 20.51 | 20.44 | 2,556,400 |
13 Jan 2022 | 20.59 | 20.86 | 20.42 | 20.68 | 20.61 | 2,000,500 |
12 Jan 2022 | 21.05 | 21.16 | 20.45 | 20.58 | 20.51 | 3,557,700 |
11 Jan 2022 | 20.27 | 20.90 | 20.12 | 20.89 | 20.82 | 3,343,300 |
10 Jan 2022 | 20.94 | 21.07 | 20.05 | 20.25 | 20.18 | 6,954,800 |
07 Jan 2022 | 20.38 | 21.01 | 20.38 | 21.00 | 20.93 | 4,806,800 |
06 Jan 2022 | 20.77 | 20.80 | 20.15 | 20.36 | 20.29 | 2,648,700 |
05 Jan 2022 | 20.09 | 20.78 | 19.89 | 20.48 | 20.41 | 5,237,700 |
04 Jan 2022 | 21.25 | 21.67 | 21.23 | 21.39 | 21.32 | 2,326,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |