Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 21.64 | 21.85 | 21.35 | 21.76 | 21.76 | 1,939,165 |
13 May 2022 | 21.07 | 22.01 | 21.02 | 21.65 | 21.65 | 2,707,600 |
12 May 2022 | 21.46 | 21.96 | 20.59 | 21.01 | 21.01 | 3,781,100 |
11 May 2022 | 22.40 | 23.06 | 21.83 | 21.94 | 21.94 | 2,585,300 |
10 May 2022 | 22.77 | 23.00 | 21.53 | 21.98 | 21.98 | 2,931,000 |
09 May 2022 | 23.54 | 23.74 | 22.29 | 22.36 | 22.36 | 3,084,700 |
06 May 2022 | 24.72 | 24.86 | 24.14 | 24.34 | 24.34 | 1,513,100 |
05 May 2022 | 26.07 | 26.16 | 24.31 | 24.72 | 24.72 | 1,872,400 |
04 May 2022 | 25.13 | 25.96 | 24.86 | 25.89 | 25.89 | 2,034,400 |
03 May 2022 | 24.50 | 25.41 | 24.39 | 25.18 | 25.18 | 1,405,400 |
02 May 2022 | 24.05 | 24.46 | 23.64 | 24.46 | 24.46 | 2,281,600 |
29 Apr 2022 | 25.31 | 25.65 | 24.74 | 24.77 | 24.77 | 1,898,000 |
28 Apr 2022 | 24.39 | 25.20 | 24.22 | 25.10 | 25.10 | 1,985,600 |
27 Apr 2022 | 24.71 | 25.03 | 24.32 | 24.38 | 24.38 | 1,659,800 |
26 Apr 2022 | 25.64 | 25.82 | 24.59 | 24.69 | 24.69 | 2,166,200 |
25 Apr 2022 | 25.41 | 25.86 | 24.50 | 25.50 | 25.50 | 3,260,900 |
22 Apr 2022 | 26.77 | 27.19 | 26.19 | 26.44 | 26.44 | 1,906,500 |
21 Apr 2022 | 28.91 | 28.91 | 26.94 | 27.30 | 27.30 | 3,049,700 |
20 Apr 2022 | 28.53 | 29.19 | 28.49 | 29.15 | 29.15 | 1,530,700 |
19 Apr 2022 | 29.00 | 29.36 | 28.46 | 28.62 | 28.62 | 2,147,900 |
18 Apr 2022 | 30.20 | 30.56 | 29.60 | 29.66 | 29.66 | 2,279,700 |
14 Apr 2022 | 29.85 | 30.17 | 29.41 | 29.84 | 29.84 | 1,917,900 |
13 Apr 2022 | 29.45 | 30.08 | 29.33 | 29.95 | 29.95 | 2,103,700 |
12 Apr 2022 | 29.12 | 29.75 | 28.79 | 29.12 | 29.12 | 2,727,600 |
11 Apr 2022 | 29.07 | 29.39 | 28.39 | 28.83 | 28.83 | 2,628,600 |
08 Apr 2022 | 27.84 | 28.78 | 27.72 | 28.59 | 28.59 | 2,559,200 |
07 Apr 2022 | 27.43 | 27.88 | 27.03 | 27.66 | 27.66 | 1,631,600 |
06 Apr 2022 | 27.32 | 27.62 | 26.89 | 27.28 | 27.28 | 1,440,600 |
05 Apr 2022 | 28.21 | 28.67 | 27.15 | 27.33 | 27.33 | 1,700,600 |
04 Apr 2022 | 28.43 | 28.69 | 27.74 | 28.02 | 28.02 | 1,621,300 |
01 Apr 2022 | 27.11 | 28.17 | 27.11 | 28.11 | 28.11 | 2,075,200 |
31 Mar 2022 | 27.57 | 27.94 | 27.26 | 27.30 | 27.30 | 1,698,100 |
30 Mar 2022 | 27.61 | 28.03 | 27.34 | 27.53 | 27.53 | 1,705,200 |
29 Mar 2022 | 26.22 | 27.37 | 26.04 | 27.33 | 27.33 | 2,503,400 |
28 Mar 2022 | 27.80 | 27.91 | 26.68 | 26.82 | 26.82 | 2,966,300 |
25 Mar 2022 | 28.00 | 28.39 | 27.93 | 28.27 | 28.27 | 2,373,300 |
24 Mar 2022 | 28.14 | 29.15 | 27.93 | 28.30 | 28.30 | 2,897,800 |
23 Mar 2022 | 27.78 | 28.08 | 27.36 | 27.85 | 27.85 | 1,761,800 |
22 Mar 2022 | 27.84 | 27.85 | 27.18 | 27.57 | 27.57 | 1,939,600 |
21 Mar 2022 | 27.86 | 28.45 | 27.65 | 27.88 | 27.88 | 2,237,300 |
18 Mar 2022 | 27.36 | 27.83 | 26.85 | 27.67 | 27.67 | 4,389,100 |
17 Mar 2022 | 27.51 | 28.43 | 27.43 | 27.61 | 27.61 | 2,749,300 |
16 Mar 2022 | 26.42 | 26.98 | 25.97 | 26.96 | 26.96 | 2,738,800 |
15 Mar 2022 | 25.09 | 26.81 | 25.02 | 26.56 | 26.56 | 2,938,700 |
14 Mar 2022 | 26.48 | 26.70 | 25.67 | 25.99 | 25.99 | 3,501,700 |
11 Mar 2022 | 27.00 | 27.68 | 26.74 | 27.35 | 27.35 | 2,455,300 |
10 Mar 2022 | 26.96 | 27.90 | 26.96 | 27.67 | 27.67 | 3,293,600 |
09 Mar 2022 | 25.82 | 27.20 | 25.56 | 26.89 | 26.89 | 3,328,600 |
08 Mar 2022 | 27.30 | 28.95 | 26.72 | 27.21 | 27.21 | 7,987,500 |
07 Mar 2022 | 26.45 | 27.41 | 26.02 | 26.65 | 26.65 | 4,107,800 |
04 Mar 2022 | 25.79 | 26.75 | 25.56 | 26.58 | 26.58 | 3,846,600 |
04 Mar 2022 | 0.12 Dividend | |||||
03 Mar 2022 | 25.57 | 25.88 | 25.20 | 25.64 | 25.52 | 2,067,900 |
02 Mar 2022 | 25.26 | 25.65 | 25.06 | 25.56 | 25.44 | 2,359,400 |
01 Mar 2022 | 23.79 | 25.88 | 23.78 | 25.74 | 25.62 | 3,868,700 |
28 Feb 2022 | 23.62 | 24.04 | 23.37 | 23.63 | 23.52 | 3,332,900 |
25 Feb 2022 | 23.05 | 23.48 | 22.43 | 23.29 | 23.18 | 3,902,200 |
24 Feb 2022 | 24.85 | 25.19 | 23.08 | 23.48 | 23.37 | 4,683,800 |
23 Feb 2022 | 23.45 | 24.66 | 23.45 | 24.35 | 24.24 | 2,957,600 |
22 Feb 2022 | 24.11 | 24.32 | 23.37 | 23.49 | 23.38 | 2,574,200 |
18 Feb 2022 | 24.59 | 24.60 | 23.69 | 23.92 | 23.81 | 3,409,300 |
17 Feb 2022 | 24.66 | 24.79 | 24.31 | 24.60 | 24.48 | 2,865,500 |
16 Feb 2022 | 24.03 | 24.48 | 23.94 | 24.32 | 24.21 | 2,301,000 |
15 Feb 2022 | 23.33 | 23.95 | 22.92 | 23.89 | 23.78 | 2,119,000 |
14 Feb 2022 | 24.08 | 24.20 | 23.73 | 23.96 | 23.85 | 2,572,800 |
11 Feb 2022 | 22.61 | 24.11 | 22.48 | 23.84 | 23.73 | 2,675,000 |
10 Feb 2022 | 22.89 | 23.63 | 22.35 | 22.49 | 22.38 | 2,284,200 |
09 Feb 2022 | 23.09 | 23.42 | 22.92 | 23.01 | 22.90 | 1,614,200 |
08 Feb 2022 | 22.57 | 23.09 | 22.36 | 23.08 | 22.97 | 2,314,300 |
07 Feb 2022 | 21.61 | 22.69 | 21.52 | 22.60 | 22.49 | 2,566,100 |
04 Feb 2022 | 21.08 | 21.57 | 21.04 | 21.32 | 21.22 | 1,510,200 |
03 Feb 2022 | 21.56 | 21.64 | 20.96 | 21.22 | 21.12 | 2,462,000 |
02 Feb 2022 | 22.20 | 22.55 | 21.71 | 21.74 | 21.64 | 2,352,900 |
01 Feb 2022 | 21.96 | 22.57 | 21.69 | 22.28 | 22.18 | 2,654,900 |
31 Jan 2022 | 21.42 | 21.73 | 21.10 | 21.67 | 21.57 | 3,737,200 |
28 Jan 2022 | 21.31 | 21.52 | 20.74 | 21.13 | 21.03 | 3,730,800 |
27 Jan 2022 | 22.19 | 22.54 | 21.47 | 21.52 | 21.42 | 3,520,500 |
26 Jan 2022 | 23.09 | 23.70 | 22.38 | 22.54 | 22.43 | 3,143,300 |
25 Jan 2022 | 22.69 | 23.57 | 22.58 | 23.42 | 23.31 | 2,371,600 |
24 Jan 2022 | 23.05 | 23.21 | 22.15 | 23.01 | 22.90 | 3,717,200 |
21 Jan 2022 | 24.68 | 24.70 | 23.35 | 23.51 | 23.40 | 2,432,400 |
20 Jan 2022 | 24.95 | 25.46 | 24.53 | 24.57 | 24.46 | 3,421,400 |
19 Jan 2022 | 23.14 | 25.21 | 23.08 | 24.90 | 24.78 | 5,458,200 |
18 Jan 2022 | 23.08 | 23.75 | 22.69 | 22.73 | 22.62 | 3,052,900 |
14 Jan 2022 | 23.51 | 23.62 | 22.76 | 22.99 | 22.88 | 1,822,400 |
13 Jan 2022 | 23.89 | 24.07 | 23.44 | 23.46 | 23.35 | 1,286,600 |
12 Jan 2022 | 23.76 | 23.95 | 23.42 | 23.90 | 23.79 | 1,536,300 |
11 Jan 2022 | 23.07 | 23.62 | 22.87 | 23.62 | 23.51 | 1,608,700 |
10 Jan 2022 | 22.31 | 23.02 | 22.14 | 22.99 | 22.88 | 3,136,200 |
07 Jan 2022 | 22.74 | 22.88 | 22.32 | 22.48 | 22.37 | 2,479,500 |
06 Jan 2022 | 23.19 | 23.23 | 22.56 | 22.59 | 22.48 | 2,654,700 |
05 Jan 2022 | 24.45 | 25.04 | 23.50 | 23.56 | 23.45 | 2,157,900 |
04 Jan 2022 | 24.44 | 24.81 | 24.15 | 24.23 | 24.12 | 1,992,800 |
03 Jan 2022 | 24.62 | 24.78 | 24.19 | 24.32 | 24.21 | 1,471,800 |
31 Dec 2021 | 25.05 | 25.22 | 24.66 | 24.97 | 24.85 | 1,788,500 |
30 Dec 2021 | 24.56 | 25.13 | 24.54 | 25.00 | 24.88 | 1,939,900 |
29 Dec 2021 | 24.58 | 25.06 | 24.51 | 24.56 | 24.45 | 1,816,500 |
28 Dec 2021 | 25.14 | 25.55 | 25.00 | 25.06 | 24.94 | 1,172,200 |
27 Dec 2021 | 24.84 | 25.36 | 24.78 | 25.17 | 25.05 | 1,266,900 |
23 Dec 2021 | 24.85 | 25.16 | 24.51 | 25.02 | 24.90 | 1,225,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |