Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 27.35 | 27.68 | 26.49 | 27.26 | 27.26 | 61,900 |
19 May 2022 | 26.78 | 27.71 | 26.11 | 26.95 | 26.95 | 55,900 |
18 May 2022 | 27.50 | 27.94 | 26.79 | 27.11 | 27.11 | 39,500 |
17 May 2022 | 27.61 | 28.19 | 27.32 | 27.95 | 27.95 | 29,400 |
16 May 2022 | 27.25 | 27.74 | 27.01 | 27.09 | 27.09 | 31,900 |
13 May 2022 | 26.96 | 27.81 | 26.91 | 27.23 | 27.23 | 105,200 |
13 May 2022 | 0.463 Dividend | |||||
12 May 2022 | 27.11 | 27.61 | 26.31 | 26.96 | 26.50 | 68,100 |
11 May 2022 | 27.89 | 29.09 | 27.02 | 27.11 | 26.64 | 59,000 |
10 May 2022 | 28.15 | 28.38 | 27.33 | 27.90 | 27.42 | 82,300 |
09 May 2022 | 28.44 | 28.88 | 27.40 | 27.58 | 27.11 | 80,100 |
06 May 2022 | 29.47 | 29.47 | 28.58 | 28.95 | 28.45 | 69,300 |
05 May 2022 | 29.61 | 30.43 | 29.30 | 29.52 | 29.01 | 209,800 |
04 May 2022 | 29.18 | 30.05 | 28.51 | 29.87 | 29.36 | 47,600 |
03 May 2022 | 28.92 | 29.36 | 28.66 | 28.93 | 28.43 | 66,700 |
02 May 2022 | 28.25 | 28.86 | 27.98 | 28.86 | 28.36 | 31,900 |
29 Apr 2022 | 28.93 | 29.35 | 28.20 | 28.20 | 27.72 | 57,000 |
28 Apr 2022 | 28.58 | 29.28 | 28.30 | 29.08 | 28.58 | 28,600 |
27 Apr 2022 | 28.22 | 28.59 | 27.56 | 28.23 | 27.75 | 80,600 |
26 Apr 2022 | 29.11 | 29.11 | 28.18 | 28.22 | 27.74 | 53,600 |
25 Apr 2022 | 28.58 | 29.13 | 28.24 | 29.13 | 28.63 | 44,500 |
22 Apr 2022 | 29.42 | 29.44 | 28.64 | 28.81 | 28.32 | 40,200 |
21 Apr 2022 | 30.40 | 30.43 | 29.35 | 29.42 | 28.91 | 41,000 |
20 Apr 2022 | 30.30 | 30.37 | 29.91 | 30.10 | 29.58 | 38,400 |
19 Apr 2022 | 29.23 | 30.07 | 29.23 | 30.00 | 29.48 | 37,300 |
18 Apr 2022 | 29.27 | 29.63 | 29.05 | 29.51 | 29.00 | 42,000 |
14 Apr 2022 | 29.92 | 29.92 | 29.27 | 29.27 | 28.77 | 36,200 |
13 Apr 2022 | 29.38 | 29.98 | 29.38 | 29.86 | 29.35 | 22,900 |
12 Apr 2022 | 29.61 | 30.04 | 29.25 | 29.27 | 28.77 | 40,200 |
11 Apr 2022 | 29.80 | 30.05 | 29.41 | 29.50 | 28.99 | 36,800 |
08 Apr 2022 | 30.40 | 30.54 | 30.07 | 30.07 | 29.55 | 35,400 |
07 Apr 2022 | 30.37 | 31.03 | 30.06 | 30.49 | 29.97 | 48,100 |
06 Apr 2022 | 31.15 | 31.36 | 30.12 | 30.38 | 29.86 | 81,900 |
05 Apr 2022 | 31.96 | 32.16 | 31.04 | 31.20 | 30.66 | 69,000 |
04 Apr 2022 | 32.04 | 32.27 | 31.90 | 32.11 | 31.56 | 66,300 |
01 Apr 2022 | 32.41 | 32.55 | 31.54 | 31.98 | 31.43 | 40,700 |
31 Mar 2022 | 32.53 | 32.69 | 32.02 | 32.10 | 31.55 | 51,600 |
30 Mar 2022 | 33.03 | 33.08 | 32.47 | 32.56 | 32.00 | 51,900 |
29 Mar 2022 | 33.06 | 33.27 | 32.66 | 33.15 | 32.58 | 53,500 |
28 Mar 2022 | 32.25 | 32.77 | 32.07 | 32.65 | 32.09 | 37,400 |
25 Mar 2022 | 32.20 | 32.25 | 31.81 | 32.25 | 31.70 | 65,600 |
24 Mar 2022 | 31.69 | 32.07 | 31.69 | 31.96 | 31.41 | 32,700 |
23 Mar 2022 | 31.75 | 31.95 | 31.40 | 31.52 | 30.98 | 29,000 |
22 Mar 2022 | 31.55 | 31.99 | 31.55 | 31.92 | 31.37 | 31,600 |
21 Mar 2022 | 31.95 | 32.39 | 31.25 | 31.52 | 30.98 | 52,000 |
18 Mar 2022 | 30.98 | 31.92 | 30.98 | 31.87 | 31.32 | 35,400 |
17 Mar 2022 | 30.07 | 31.26 | 30.07 | 31.22 | 30.68 | 37,200 |
16 Mar 2022 | 29.73 | 30.58 | 29.73 | 30.48 | 29.96 | 34,400 |
15 Mar 2022 | 28.16 | 29.35 | 28.02 | 29.26 | 28.76 | 25,400 |
14 Mar 2022 | 28.68 | 29.05 | 28.08 | 28.28 | 27.79 | 63,200 |
11 Mar 2022 | 29.66 | 29.94 | 28.86 | 28.99 | 28.49 | 62,000 |
10 Mar 2022 | 29.17 | 29.72 | 29.17 | 29.39 | 28.89 | 53,100 |
09 Mar 2022 | 29.45 | 29.96 | 29.30 | 29.80 | 29.29 | 50,500 |
08 Mar 2022 | 28.98 | 29.96 | 28.25 | 28.81 | 28.32 | 126,500 |
07 Mar 2022 | 30.37 | 30.81 | 29.03 | 29.16 | 28.66 | 80,000 |
04 Mar 2022 | 30.76 | 30.99 | 30.34 | 30.77 | 30.24 | 45,000 |
03 Mar 2022 | 32.04 | 32.18 | 31.04 | 31.07 | 30.54 | 33,200 |
02 Mar 2022 | 31.26 | 31.95 | 30.85 | 31.81 | 31.26 | 31,600 |
01 Mar 2022 | 31.30 | 31.97 | 30.78 | 31.03 | 30.50 | 30,800 |
28 Feb 2022 | 31.30 | 32.04 | 31.05 | 31.34 | 30.80 | 59,600 |
25 Feb 2022 | 31.45 | 32.00 | 31.32 | 31.72 | 31.18 | 28,100 |
24 Feb 2022 | 28.84 | 31.48 | 28.60 | 31.32 | 30.78 | 59,000 |
23 Feb 2022 | 31.61 | 32.22 | 30.51 | 30.53 | 30.01 | 80,300 |
22 Feb 2022 | 31.68 | 32.63 | 31.40 | 31.50 | 30.96 | 92,900 |
18 Feb 2022 | 32.78 | 33.18 | 32.27 | 32.68 | 32.12 | 56,200 |
17 Feb 2022 | 33.39 | 34.17 | 32.89 | 33.04 | 32.47 | 62,800 |
16 Feb 2022 | 33.11 | 33.81 | 33.01 | 33.81 | 33.23 | 29,300 |
15 Feb 2022 | 32.75 | 33.29 | 32.62 | 33.20 | 32.63 | 28,900 |
14 Feb 2022 | 33.09 | 33.74 | 32.03 | 32.34 | 31.78 | 54,700 |
11 Feb 2022 | 34.12 | 34.72 | 32.92 | 33.15 | 32.58 | 42,300 |
11 Feb 2022 | 0.463 Dividend | |||||
10 Feb 2022 | 34.56 | 35.54 | 34.39 | 34.73 | 33.68 | 41,300 |
09 Feb 2022 | 34.19 | 35.23 | 34.17 | 35.12 | 34.06 | 46,200 |
08 Feb 2022 | 32.81 | 33.86 | 32.77 | 33.60 | 32.58 | 45,100 |
07 Feb 2022 | 33.29 | 33.74 | 32.49 | 32.81 | 31.82 | 35,100 |
04 Feb 2022 | 33.48 | 34.37 | 32.56 | 33.18 | 32.18 | 47,000 |
03 Feb 2022 | 33.52 | 34.44 | 33.08 | 33.51 | 32.50 | 41,100 |
02 Feb 2022 | 34.00 | 34.67 | 33.39 | 34.13 | 33.10 | 66,600 |
01 Feb 2022 | 33.37 | 34.00 | 33.16 | 33.67 | 32.65 | 47,100 |
31 Jan 2022 | 31.62 | 33.46 | 31.32 | 33.13 | 32.13 | 62,300 |
28 Jan 2022 | 30.67 | 31.79 | 30.50 | 31.73 | 30.77 | 67,100 |
27 Jan 2022 | 31.87 | 31.87 | 30.52 | 30.66 | 29.73 | 52,300 |
26 Jan 2022 | 31.71 | 33.87 | 30.84 | 31.41 | 30.46 | 77,600 |
25 Jan 2022 | 30.95 | 31.75 | 30.54 | 31.14 | 30.20 | 60,400 |
24 Jan 2022 | 31.46 | 31.93 | 29.45 | 31.64 | 30.68 | 182,600 |
21 Jan 2022 | 32.63 | 33.03 | 31.42 | 31.57 | 30.61 | 101,300 |
20 Jan 2022 | 33.70 | 34.39 | 32.87 | 32.89 | 31.89 | 105,000 |
19 Jan 2022 | 34.46 | 34.94 | 33.72 | 33.72 | 32.70 | 38,800 |
18 Jan 2022 | 34.51 | 35.86 | 34.40 | 34.44 | 33.40 | 72,000 |
14 Jan 2022 | 34.51 | 35.22 | 34.51 | 35.22 | 34.15 | 47,400 |
13 Jan 2022 | 36.30 | 37.09 | 34.77 | 34.84 | 33.79 | 67,300 |
12 Jan 2022 | 36.98 | 37.22 | 36.00 | 36.21 | 35.11 | 51,600 |
11 Jan 2022 | 36.00 | 36.83 | 35.87 | 36.68 | 35.57 | 57,300 |
10 Jan 2022 | 36.02 | 36.47 | 35.21 | 36.16 | 35.07 | 72,300 |
07 Jan 2022 | 36.55 | 36.85 | 36.12 | 36.46 | 35.36 | 38,800 |
06 Jan 2022 | 36.00 | 36.71 | 36.00 | 36.55 | 35.44 | 63,400 |
05 Jan 2022 | 36.85 | 37.45 | 36.09 | 36.16 | 35.07 | 52,500 |
04 Jan 2022 | 37.41 | 37.50 | 36.76 | 37.14 | 36.02 | 50,800 |
03 Jan 2022 | 37.54 | 37.73 | 37.10 | 37.50 | 36.36 | 30,800 |
31 Dec 2021 | 37.40 | 37.50 | 37.01 | 37.01 | 35.89 | 37,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |