Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 22.48 | 22.48 | 21.38 | 22.31 | 22.31 | 40,456 |
23 May 2022 | 21.71 | 22.97 | 21.71 | 22.97 | 22.97 | 23,700 |
20 May 2022 | 22.17 | 22.57 | 20.26 | 21.29 | 21.29 | 122,200 |
19 May 2022 | 22.39 | 22.43 | 21.37 | 21.85 | 21.85 | 52,200 |
18 May 2022 | 23.33 | 23.67 | 21.99 | 22.14 | 22.14 | 34,800 |
17 May 2022 | 23.67 | 23.90 | 23.23 | 23.50 | 23.50 | 36,200 |
16 May 2022 | 23.54 | 23.73 | 22.94 | 23.26 | 23.26 | 29,400 |
13 May 2022 | 22.89 | 23.58 | 22.89 | 23.38 | 23.38 | 46,700 |
12 May 2022 | 23.05 | 23.59 | 22.37 | 22.69 | 22.69 | 28,500 |
11 May 2022 | 23.01 | 23.89 | 22.99 | 23.48 | 23.48 | 37,600 |
10 May 2022 | 24.23 | 24.23 | 22.28 | 22.94 | 22.94 | 67,100 |
09 May 2022 | 23.24 | 23.24 | 22.60 | 22.92 | 22.92 | 75,100 |
06 May 2022 | 23.16 | 23.87 | 22.58 | 23.18 | 23.18 | 23,000 |
05 May 2022 | 24.00 | 24.00 | 21.70 | 23.21 | 23.21 | 66,400 |
04 May 2022 | 23.80 | 24.14 | 23.48 | 23.93 | 23.93 | 29,600 |
03 May 2022 | 24.22 | 24.41 | 23.28 | 23.43 | 23.43 | 29,400 |
02 May 2022 | 24.04 | 24.44 | 23.79 | 24.17 | 24.17 | 39,500 |
29 Apr 2022 | 25.29 | 25.29 | 23.81 | 23.81 | 23.81 | 27,200 |
28 Apr 2022 | 24.85 | 25.42 | 24.74 | 25.14 | 25.14 | 31,900 |
27 Apr 2022 | 25.08 | 25.60 | 24.81 | 24.81 | 24.81 | 56,300 |
26 Apr 2022 | 25.79 | 25.79 | 24.72 | 25.17 | 25.17 | 34,900 |
25 Apr 2022 | 25.50 | 25.74 | 24.76 | 25.67 | 25.67 | 98,100 |
22 Apr 2022 | 27.61 | 27.72 | 25.51 | 25.51 | 25.51 | 92,300 |
21 Apr 2022 | 28.75 | 28.84 | 27.57 | 27.57 | 27.57 | 55,100 |
20 Apr 2022 | 29.10 | 29.10 | 28.58 | 28.79 | 28.79 | 20,400 |
19 Apr 2022 | 28.47 | 29.17 | 28.47 | 28.82 | 28.82 | 24,200 |
18 Apr 2022 | 28.65 | 28.87 | 28.25 | 28.39 | 28.39 | 16,600 |
14 Apr 2022 | 28.78 | 29.25 | 28.38 | 28.55 | 28.55 | 26,300 |
13 Apr 2022 | 28.37 | 28.79 | 28.37 | 28.63 | 28.63 | 5,600 |
12 Apr 2022 | 27.91 | 28.76 | 27.91 | 28.35 | 28.35 | 44,600 |
11 Apr 2022 | 27.69 | 28.30 | 27.41 | 27.94 | 27.94 | 15,600 |
08 Apr 2022 | 27.56 | 27.95 | 27.55 | 27.78 | 27.78 | 25,600 |
07 Apr 2022 | 27.72 | 27.92 | 27.39 | 27.78 | 27.78 | 32,000 |
06 Apr 2022 | 28.55 | 28.55 | 27.56 | 27.75 | 27.75 | 38,400 |
05 Apr 2022 | 29.99 | 29.99 | 28.63 | 28.65 | 28.65 | 24,500 |
04 Apr 2022 | 29.68 | 29.99 | 29.68 | 29.85 | 29.85 | 10,000 |
01 Apr 2022 | 31.24 | 31.27 | 29.24 | 29.72 | 29.72 | 13,800 |
31 Mar 2022 | 30.79 | 31.46 | 30.54 | 30.72 | 30.72 | 31,900 |
30 Mar 2022 | 30.00 | 31.00 | 29.97 | 30.82 | 30.82 | 90,900 |
29 Mar 2022 | 30.96 | 31.43 | 29.57 | 29.77 | 29.77 | 46,100 |
28 Mar 2022 | 31.11 | 31.50 | 30.44 | 30.55 | 30.55 | 25,900 |
25 Mar 2022 | 29.34 | 31.02 | 29.34 | 30.68 | 30.68 | 28,300 |
24 Mar 2022 | 29.39 | 30.15 | 29.27 | 29.64 | 29.64 | 31,500 |
23 Mar 2022 | 27.68 | 29.27 | 27.68 | 29.05 | 29.05 | 57,400 |
22 Mar 2022 | 27.76 | 28.15 | 27.51 | 27.81 | 27.81 | 49,400 |
21 Mar 2022 | 28.31 | 29.80 | 27.15 | 27.24 | 27.24 | 38,200 |
18 Mar 2022 | 26.78 | 28.61 | 26.78 | 28.31 | 28.31 | 74,400 |
17 Mar 2022 | 25.66 | 27.01 | 25.66 | 26.97 | 26.97 | 31,700 |
16 Mar 2022 | 26.59 | 26.88 | 25.38 | 25.90 | 25.90 | 68,200 |
15 Mar 2022 | 27.69 | 27.69 | 25.93 | 26.47 | 26.47 | 93,800 |
15 Mar 2022 | 1558:1000 Stock split | |||||
14 Mar 2022 | 26.36 | 26.42 | 25.13 | 25.45 | 25.45 | 46,740 |
11 Mar 2022 | 26.19 | 26.30 | 26.07 | 26.24 | 26.24 | 14,801 |
10 Mar 2022 | 25.55 | 26.14 | 25.50 | 26.14 | 26.14 | 9,971 |
09 Mar 2022 | 25.26 | 25.81 | 25.19 | 25.66 | 25.66 | 41,287 |
08 Mar 2022 | 25.49 | 25.53 | 24.71 | 24.96 | 24.96 | 38,171 |
07 Mar 2022 | 26.91 | 27.23 | 25.42 | 25.46 | 25.46 | 39,573 |
04 Mar 2022 | 27.23 | 27.65 | 26.93 | 27.03 | 27.03 | 21,968 |
03 Mar 2022 | 28.16 | 28.16 | 27.05 | 27.41 | 27.41 | 103,919 |
02 Mar 2022 | 28.24 | 28.55 | 27.98 | 28.15 | 28.15 | 20,254 |
01 Mar 2022 | 27.34 | 28.02 | 27.34 | 27.94 | 27.94 | 86,002 |
28 Feb 2022 | 26.05 | 27.71 | 26.05 | 27.59 | 27.59 | 25,707 |
25 Feb 2022 | 25.79 | 26.60 | 25.50 | 26.57 | 26.57 | 25,084 |
25 Feb 2022 | 0.040436 Dividend | |||||
24 Feb 2022 | 25.76 | 26.46 | 25.32 | 25.50 | 25.46 | 53,907 |
23 Feb 2022 | 27.69 | 27.69 | 26.07 | 26.07 | 26.03 | 25,707 |
22 Feb 2022 | 27.52 | 27.64 | 26.66 | 26.98 | 26.93 | 11,841 |
18 Feb 2022 | 27.59 | 27.88 | 27.51 | 27.64 | 27.59 | 16,047 |
17 Feb 2022 | 27.77 | 28.03 | 27.55 | 27.71 | 27.66 | 13,555 |
16 Feb 2022 | 28.52 | 28.63 | 28.06 | 28.06 | 28.02 | 16,359 |
15 Feb 2022 | 29.14 | 29.14 | 28.47 | 28.88 | 28.84 | 14,801 |
14 Feb 2022 | 29.43 | 29.43 | 28.41 | 28.74 | 28.70 | 19,631 |
11 Feb 2022 | 29.78 | 29.78 | 29.05 | 29.37 | 29.32 | 12,776 |
10 Feb 2022 | 29.88 | 30.37 | 29.82 | 29.82 | 29.77 | 4,986 |
09 Feb 2022 | 30.74 | 30.83 | 30.12 | 30.24 | 30.19 | 14,334 |
08 Feb 2022 | 30.17 | 30.65 | 29.94 | 30.55 | 30.50 | 10,283 |
07 Feb 2022 | 29.94 | 30.13 | 29.80 | 30.12 | 30.07 | 46,273 |
04 Feb 2022 | 29.78 | 29.84 | 29.47 | 29.78 | 29.73 | 11,373 |
03 Feb 2022 | 29.14 | 30.03 | 29.14 | 29.56 | 29.51 | 24,772 |
02 Feb 2022 | 28.67 | 29.51 | 28.67 | 29.31 | 29.27 | 24,616 |
01 Feb 2022 | 28.27 | 28.56 | 28.08 | 28.43 | 28.38 | 19,319 |
31 Jan 2022 | 27.75 | 28.43 | 27.75 | 28.17 | 28.13 | 27,109 |
28 Jan 2022 | 27.48 | 27.80 | 27.28 | 27.73 | 27.68 | 21,656 |
27 Jan 2022 | 28.19 | 28.32 | 27.37 | 27.43 | 27.38 | 14,801 |
26 Jan 2022 | 28.20 | 28.35 | 27.83 | 28.04 | 28.00 | 21,033 |
25 Jan 2022 | 27.70 | 28.22 | 27.13 | 27.83 | 27.79 | 34,432 |
24 Jan 2022 | 27.32 | 27.89 | 26.49 | 27.70 | 27.66 | 24,928 |
21 Jan 2022 | 28.24 | 28.24 | 27.37 | 27.79 | 27.74 | 30,381 |
20 Jan 2022 | 28.37 | 28.92 | 28.37 | 28.50 | 28.46 | 14,801 |
19 Jan 2022 | 28.96 | 29.01 | 28.24 | 28.57 | 28.52 | 9,660 |
18 Jan 2022 | 29.26 | 29.45 | 28.56 | 29.02 | 28.97 | 23,370 |
14 Jan 2022 | 29.81 | 29.88 | 29.38 | 29.51 | 29.47 | 15,268 |
13 Jan 2022 | 29.92 | 30.07 | 29.69 | 30.05 | 30.01 | 14,645 |
12 Jan 2022 | 30.12 | 30.12 | 29.62 | 29.88 | 29.84 | 12,308 |
11 Jan 2022 | 28.90 | 30.17 | 28.90 | 30.03 | 29.98 | 11,373 |
10 Jan 2022 | 29.26 | 29.26 | 28.38 | 28.75 | 28.70 | 32,718 |
07 Jan 2022 | 29.61 | 29.61 | 29.24 | 29.48 | 29.43 | 10,594 |
06 Jan 2022 | 30.20 | 30.45 | 29.38 | 29.38 | 29.33 | 12,464 |
05 Jan 2022 | 30.80 | 30.80 | 30.12 | 30.23 | 30.18 | 11,218 |
04 Jan 2022 | 29.68 | 30.73 | 29.66 | 30.65 | 30.60 | 12,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |