Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | - | - | - | - | - | - |
16 May 2022 | 27.17 | 27.61 | 26.52 | 27.30 | 27.30 | 358,400 |
13 May 2022 | 26.76 | 27.51 | 26.75 | 27.36 | 27.36 | 367,600 |
12 May 2022 | 26.41 | 26.43 | 25.69 | 26.40 | 26.40 | 506,100 |
11 May 2022 | 26.52 | 27.14 | 26.26 | 26.35 | 26.35 | 392,500 |
10 May 2022 | 27.00 | 27.21 | 25.67 | 26.29 | 26.29 | 487,700 |
09 May 2022 | 26.88 | 27.20 | 26.68 | 26.78 | 26.78 | 443,700 |
06 May 2022 | 27.72 | 27.93 | 26.99 | 27.25 | 27.25 | 383,600 |
05 May 2022 | 27.64 | 27.93 | 27.22 | 27.60 | 27.60 | 289,600 |
04 May 2022 | 27.67 | 28.15 | 27.34 | 28.05 | 28.05 | 266,600 |
03 May 2022 | 27.20 | 27.62 | 26.68 | 27.51 | 27.51 | 342,000 |
02 May 2022 | 26.58 | 27.23 | 26.35 | 27.23 | 27.23 | 381,800 |
29 Apr 2022 | 27.23 | 27.45 | 26.50 | 26.58 | 26.58 | 410,400 |
28 Apr 2022 | 26.81 | 27.58 | 26.73 | 27.49 | 27.49 | 274,700 |
27 Apr 2022 | 25.93 | 26.51 | 25.85 | 26.38 | 26.38 | 307,100 |
26 Apr 2022 | 26.20 | 26.47 | 25.95 | 26.07 | 26.07 | 305,300 |
25 Apr 2022 | 25.97 | 26.66 | 25.63 | 26.56 | 26.56 | 307,900 |
22 Apr 2022 | 26.83 | 26.83 | 26.11 | 26.21 | 26.21 | 225,500 |
21 Apr 2022 | 28.33 | 28.47 | 26.35 | 26.49 | 26.49 | 223,900 |
20 Apr 2022 | 27.24 | 27.72 | 27.24 | 27.48 | 27.48 | 207,400 |
19 Apr 2022 | 26.19 | 27.05 | 26.19 | 26.94 | 26.94 | 221,100 |
18 Apr 2022 | 25.55 | 26.13 | 25.54 | 25.99 | 25.99 | 125,800 |
14 Apr 2022 | 26.03 | 26.30 | 25.68 | 25.79 | 25.79 | 136,300 |
13 Apr 2022 | 25.50 | 26.10 | 25.39 | 26.02 | 26.02 | 149,400 |
12 Apr 2022 | 26.19 | 26.31 | 25.55 | 25.71 | 25.71 | 235,700 |
11 Apr 2022 | 25.46 | 26.15 | 25.46 | 25.68 | 25.68 | 223,800 |
08 Apr 2022 | 25.73 | 25.87 | 25.34 | 25.44 | 25.44 | 212,300 |
07 Apr 2022 | 25.98 | 26.02 | 25.42 | 25.60 | 25.60 | 439,800 |
06 Apr 2022 | 26.00 | 26.23 | 25.78 | 25.91 | 25.91 | 350,300 |
05 Apr 2022 | 27.02 | 27.28 | 25.98 | 26.05 | 26.05 | 308,600 |
04 Apr 2022 | 26.77 | 26.97 | 26.18 | 26.87 | 26.87 | 230,100 |
01 Apr 2022 | 26.76 | 26.96 | 26.32 | 26.62 | 26.62 | 282,200 |
31 Mar 2022 | 26.58 | 27.12 | 26.53 | 26.64 | 26.64 | 199,100 |
30 Mar 2022 | 27.65 | 27.65 | 26.50 | 26.71 | 26.71 | 215,500 |
29 Mar 2022 | 27.53 | 27.71 | 27.18 | 27.64 | 27.64 | 187,600 |
28 Mar 2022 | 27.22 | 27.22 | 26.66 | 27.03 | 27.03 | 191,500 |
25 Mar 2022 | 26.99 | 27.54 | 26.82 | 27.42 | 27.42 | 285,200 |
24 Mar 2022 | 26.94 | 26.94 | 26.49 | 26.83 | 26.83 | 102,500 |
23 Mar 2022 | 27.34 | 27.38 | 26.46 | 26.55 | 26.55 | 174,300 |
22 Mar 2022 | 27.92 | 28.11 | 27.52 | 27.62 | 27.62 | 157,300 |
21 Mar 2022 | 27.90 | 28.00 | 27.22 | 27.56 | 27.56 | 134,700 |
18 Mar 2022 | 27.61 | 27.67 | 26.88 | 27.66 | 27.66 | 419,700 |
17 Mar 2022 | 27.53 | 27.86 | 27.31 | 27.58 | 27.58 | 161,700 |
16 Mar 2022 | 27.30 | 28.00 | 27.29 | 27.91 | 27.91 | 176,900 |
15 Mar 2022 | 27.59 | 27.73 | 26.67 | 27.12 | 27.12 | 179,200 |
14 Mar 2022 | 27.57 | 27.73 | 27.10 | 27.34 | 27.34 | 163,300 |
11 Mar 2022 | 26.82 | 27.23 | 26.82 | 27.14 | 27.14 | 174,700 |
10 Mar 2022 | 26.36 | 26.71 | 26.22 | 26.52 | 26.52 | 136,100 |
09 Mar 2022 | 27.05 | 27.34 | 26.72 | 26.75 | 26.75 | 156,600 |
08 Mar 2022 | 26.55 | 26.95 | 26.13 | 26.21 | 26.21 | 242,000 |
07 Mar 2022 | 26.85 | 27.28 | 26.28 | 26.31 | 26.31 | 306,500 |
04 Mar 2022 | 27.45 | 27.60 | 26.75 | 26.87 | 26.87 | 289,600 |
03 Mar 2022 | 28.03 | 28.03 | 27.69 | 27.97 | 27.97 | 191,300 |
02 Mar 2022 | 27.20 | 28.11 | 27.20 | 27.90 | 27.90 | 352,200 |
01 Mar 2022 | 27.89 | 28.07 | 26.53 | 26.90 | 26.90 | 450,300 |
28 Feb 2022 | 27.47 | 28.28 | 27.47 | 28.18 | 28.18 | 276,800 |
25 Feb 2022 | 27.17 | 28.01 | 27.15 | 27.93 | 27.93 | 184,300 |
24 Feb 2022 | 26.47 | 27.17 | 26.34 | 27.05 | 27.05 | 324,800 |
23 Feb 2022 | 28.25 | 28.31 | 27.36 | 27.41 | 27.41 | 140,300 |
22 Feb 2022 | 27.63 | 27.96 | 27.51 | 27.89 | 27.89 | 231,600 |
18 Feb 2022 | 27.58 | 27.96 | 27.35 | 27.78 | 27.78 | 140,400 |
17 Feb 2022 | 28.03 | 28.28 | 27.69 | 27.72 | 27.72 | 208,000 |
16 Feb 2022 | 28.27 | 28.53 | 28.20 | 28.33 | 28.33 | 155,000 |
15 Feb 2022 | 27.98 | 28.74 | 27.98 | 28.42 | 28.42 | 174,700 |
14 Feb 2022 | 28.22 | 28.42 | 27.65 | 27.72 | 27.72 | 331,800 |
11 Feb 2022 | 27.99 | 28.49 | 27.75 | 28.02 | 28.02 | 257,900 |
10 Feb 2022 | 27.63 | 28.16 | 27.63 | 27.99 | 27.99 | 274,400 |
09 Feb 2022 | 28.59 | 28.59 | 27.75 | 27.88 | 27.88 | 214,000 |
08 Feb 2022 | 27.92 | 28.67 | 27.80 | 28.60 | 28.60 | 291,300 |
07 Feb 2022 | 27.33 | 27.89 | 27.22 | 27.69 | 27.69 | 388,800 |
04 Feb 2022 | 26.90 | 27.52 | 26.59 | 27.31 | 27.31 | 259,400 |
03 Feb 2022 | 27.25 | 27.48 | 26.68 | 26.76 | 26.76 | 218,800 |
02 Feb 2022 | 27.61 | 27.77 | 26.92 | 27.28 | 27.28 | 310,400 |
01 Feb 2022 | 27.54 | 28.04 | 27.11 | 27.72 | 27.72 | 407,500 |
31 Jan 2022 | 27.55 | 27.89 | 26.80 | 27.67 | 27.67 | 287,800 |
28 Jan 2022 | 27.38 | 27.91 | 27.00 | 27.91 | 27.91 | 176,800 |
27 Jan 2022 | 28.42 | 28.69 | 27.33 | 27.49 | 27.49 | 244,100 |
26 Jan 2022 | 28.00 | 28.45 | 27.04 | 27.46 | 27.46 | 234,800 |
25 Jan 2022 | 27.55 | 28.18 | 27.07 | 27.78 | 27.78 | 206,700 |
24 Jan 2022 | 26.67 | 27.98 | 26.45 | 27.83 | 27.83 | 316,400 |
21 Jan 2022 | 27.61 | 27.94 | 27.03 | 27.04 | 27.04 | 368,900 |
20 Jan 2022 | 28.80 | 29.17 | 27.62 | 27.74 | 27.74 | 309,300 |
19 Jan 2022 | 28.49 | 30.21 | 27.70 | 28.87 | 28.87 | 252,800 |
18 Jan 2022 | 30.37 | 30.93 | 30.13 | 30.20 | 30.20 | 180,800 |
14 Jan 2022 | 29.42 | 30.55 | 29.42 | 30.54 | 30.54 | 179,000 |
13 Jan 2022 | 29.36 | 30.31 | 29.36 | 29.96 | 29.96 | 195,000 |
12 Jan 2022 | 29.58 | 29.72 | 29.13 | 29.15 | 29.15 | 334,100 |
11 Jan 2022 | 29.74 | 30.03 | 29.17 | 29.55 | 29.55 | 180,900 |
10 Jan 2022 | 29.58 | 29.64 | 29.20 | 29.57 | 29.57 | 308,000 |
07 Jan 2022 | 29.07 | 29.56 | 28.78 | 29.40 | 29.40 | 366,900 |
06 Jan 2022 | 28.33 | 29.17 | 28.28 | 29.08 | 29.08 | 211,000 |
05 Jan 2022 | 28.11 | 28.57 | 27.97 | 28.02 | 28.02 | 145,500 |
04 Jan 2022 | 27.97 | 28.38 | 27.68 | 27.91 | 27.91 | 168,000 |
03 Jan 2022 | 26.90 | 27.55 | 26.88 | 27.37 | 27.37 | 226,100 |
31 Dec 2021 | 26.71 | 26.96 | 26.47 | 26.56 | 26.56 | 182,000 |
30 Dec 2021 | 26.86 | 27.19 | 26.80 | 26.85 | 26.85 | 187,200 |
30 Dec 2021 | 0.12 Dividend | |||||
29 Dec 2021 | 26.84 | 27.22 | 26.72 | 27.02 | 26.90 | 130,700 |
28 Dec 2021 | 26.64 | 27.01 | 26.53 | 26.78 | 26.66 | 117,300 |
27 Dec 2021 | 26.35 | 26.79 | 26.11 | 26.77 | 26.65 | 139,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |