Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 28.43 | 28.79 | 27.31 | 28.05 | 28.05 | 382,767 |
19 May 2022 | 27.50 | 28.50 | 27.25 | 27.87 | 27.87 | 246,700 |
18 May 2022 | 28.68 | 28.98 | 27.25 | 27.68 | 27.68 | 439,500 |
17 May 2022 | 29.50 | 29.65 | 28.32 | 29.06 | 29.06 | 371,600 |
16 May 2022 | 27.30 | 29.55 | 27.28 | 28.89 | 28.89 | 765,400 |
13 May 2022 | 25.83 | 27.54 | 25.83 | 27.16 | 27.16 | 812,600 |
12 May 2022 | 25.33 | 25.75 | 24.48 | 25.53 | 25.53 | 399,600 |
11 May 2022 | 25.33 | 27.00 | 24.42 | 26.06 | 26.06 | 866,400 |
10 May 2022 | 25.35 | 26.26 | 25.27 | 25.91 | 25.91 | 538,400 |
09 May 2022 | 26.43 | 26.44 | 24.62 | 25.29 | 25.29 | 942,100 |
06 May 2022 | 28.80 | 28.80 | 27.43 | 28.41 | 28.41 | 399,500 |
05 May 2022 | 29.18 | 29.39 | 28.02 | 28.73 | 28.73 | 430,900 |
04 May 2022 | 30.06 | 30.29 | 28.74 | 29.59 | 29.59 | 520,900 |
03 May 2022 | 28.39 | 29.59 | 28.05 | 29.55 | 29.55 | 585,600 |
02 May 2022 | 28.23 | 28.95 | 27.58 | 28.47 | 28.47 | 353,300 |
29 Apr 2022 | 28.58 | 29.37 | 27.69 | 28.10 | 28.10 | 526,000 |
28 Apr 2022 | 29.20 | 29.25 | 28.01 | 28.79 | 28.79 | 616,700 |
27 Apr 2022 | 28.14 | 29.81 | 27.90 | 29.50 | 29.50 | 993,300 |
26 Apr 2022 | 26.19 | 27.87 | 26.06 | 27.20 | 27.20 | 535,300 |
25 Apr 2022 | 25.91 | 26.42 | 24.77 | 25.93 | 25.93 | 702,000 |
22 Apr 2022 | 27.10 | 27.67 | 25.73 | 26.03 | 26.03 | 605,300 |
21 Apr 2022 | 28.46 | 28.80 | 27.05 | 27.46 | 27.46 | 643,500 |
20 Apr 2022 | 28.40 | 29.24 | 27.11 | 28.74 | 28.74 | 897,000 |
19 Apr 2022 | 30.29 | 30.29 | 28.60 | 29.28 | 29.28 | 943,900 |
18 Apr 2022 | 32.52 | 32.77 | 31.60 | 31.80 | 31.80 | 534,800 |
14 Apr 2022 | 30.85 | 32.14 | 30.70 | 31.95 | 31.95 | 524,500 |
13 Apr 2022 | 29.25 | 30.58 | 29.25 | 30.49 | 30.49 | 529,400 |
12 Apr 2022 | 28.78 | 29.47 | 28.73 | 28.95 | 28.95 | 357,700 |
11 Apr 2022 | 28.60 | 29.84 | 27.84 | 29.20 | 29.20 | 607,900 |
08 Apr 2022 | 28.97 | 29.33 | 28.48 | 28.92 | 28.92 | 359,900 |
07 Apr 2022 | 29.64 | 29.80 | 27.82 | 28.95 | 28.95 | 566,500 |
06 Apr 2022 | 29.98 | 30.20 | 28.88 | 29.39 | 29.39 | 658,900 |
05 Apr 2022 | 28.64 | 30.07 | 28.64 | 29.40 | 29.40 | 624,900 |
04 Apr 2022 | 29.32 | 29.68 | 28.25 | 28.32 | 28.32 | 523,200 |
01 Apr 2022 | 29.00 | 30.06 | 28.71 | 29.30 | 29.30 | 695,300 |
31 Mar 2022 | 28.12 | 29.33 | 27.75 | 28.52 | 28.52 | 608,600 |
30 Mar 2022 | 27.60 | 28.35 | 27.60 | 27.98 | 27.98 | 524,100 |
29 Mar 2022 | 26.37 | 27.38 | 25.33 | 27.24 | 27.24 | 805,600 |
28 Mar 2022 | 28.04 | 28.18 | 27.11 | 27.93 | 27.93 | 745,200 |
25 Mar 2022 | 25.95 | 29.34 | 25.90 | 28.77 | 28.77 | 1,637,500 |
24 Mar 2022 | 25.21 | 26.08 | 24.82 | 26.04 | 26.04 | 528,700 |
23 Mar 2022 | 24.21 | 25.18 | 24.20 | 25.11 | 25.11 | 439,800 |
22 Mar 2022 | 24.11 | 24.19 | 23.43 | 24.02 | 24.02 | 289,000 |
21 Mar 2022 | 22.60 | 24.00 | 22.60 | 23.99 | 23.99 | 766,300 |
18 Mar 2022 | 21.72 | 22.18 | 21.59 | 22.18 | 22.18 | 231,000 |
17 Mar 2022 | 21.75 | 22.45 | 21.75 | 22.39 | 22.39 | 194,200 |
16 Mar 2022 | 21.41 | 21.59 | 20.88 | 21.35 | 21.35 | 230,600 |
15 Mar 2022 | 20.12 | 20.91 | 19.83 | 20.78 | 20.78 | 265,700 |
14 Mar 2022 | 20.44 | 20.45 | 19.85 | 20.02 | 20.02 | 444,500 |
11 Mar 2022 | 21.31 | 21.48 | 20.81 | 20.92 | 20.92 | 209,900 |
10 Mar 2022 | 21.31 | 21.59 | 20.91 | 21.44 | 21.44 | 257,800 |
09 Mar 2022 | 22.17 | 22.17 | 21.27 | 21.60 | 21.60 | 325,100 |
08 Mar 2022 | 21.70 | 22.59 | 21.30 | 22.09 | 22.09 | 484,000 |
07 Mar 2022 | 21.34 | 21.84 | 20.75 | 21.29 | 21.29 | 571,300 |
04 Mar 2022 | 21.02 | 21.15 | 19.75 | 20.05 | 20.05 | 1,041,300 |
03 Mar 2022 | 22.60 | 22.60 | 21.34 | 21.64 | 21.64 | 726,100 |
02 Mar 2022 | 22.20 | 23.12 | 21.39 | 22.86 | 22.86 | 787,800 |
01 Mar 2022 | 23.72 | 24.09 | 23.06 | 23.39 | 23.39 | 505,900 |
01 Mar 2022 | 0.75 Dividend | |||||
28 Feb 2022 | 24.36 | 25.41 | 24.20 | 24.70 | 23.95 | 1,209,700 |
25 Feb 2022 | 22.93 | 23.68 | 22.77 | 23.60 | 22.88 | 500,900 |
24 Feb 2022 | 22.00 | 22.76 | 21.37 | 22.73 | 22.04 | 580,000 |
23 Feb 2022 | 23.20 | 23.80 | 21.76 | 21.83 | 21.17 | 1,119,300 |
22 Feb 2022 | 21.80 | 23.27 | 21.73 | 23.13 | 22.43 | 1,009,000 |
18 Feb 2022 | 21.10 | 21.77 | 20.67 | 21.41 | 20.76 | 372,200 |
17 Feb 2022 | 21.69 | 22.33 | 21.36 | 22.18 | 21.51 | 485,700 |
16 Feb 2022 | 21.00 | 22.60 | 21.00 | 22.49 | 21.81 | 945,800 |
15 Feb 2022 | 21.11 | 21.11 | 19.86 | 20.13 | 19.52 | 725,500 |
14 Feb 2022 | 21.52 | 22.27 | 21.20 | 21.90 | 21.24 | 367,100 |
11 Feb 2022 | 21.05 | 21.94 | 21.05 | 21.45 | 20.80 | 399,000 |
10 Feb 2022 | 20.25 | 21.30 | 20.25 | 20.83 | 20.20 | 281,200 |
09 Feb 2022 | 20.90 | 20.90 | 19.91 | 20.21 | 19.60 | 267,400 |
08 Feb 2022 | 21.12 | 21.44 | 20.61 | 20.86 | 20.23 | 159,400 |
07 Feb 2022 | 20.71 | 21.20 | 20.64 | 20.83 | 20.20 | 209,400 |
04 Feb 2022 | 21.13 | 21.44 | 20.29 | 20.71 | 20.08 | 415,300 |
03 Feb 2022 | 21.30 | 21.35 | 20.64 | 21.04 | 20.40 | 215,100 |
02 Feb 2022 | 21.23 | 21.71 | 20.57 | 21.19 | 20.55 | 392,500 |
01 Feb 2022 | 19.73 | 20.33 | 19.67 | 20.09 | 19.48 | 220,300 |
31 Jan 2022 | 20.13 | 20.13 | 19.19 | 19.65 | 19.05 | 761,700 |
28 Jan 2022 | 21.00 | 21.40 | 20.42 | 20.86 | 20.23 | 803,800 |
27 Jan 2022 | 19.65 | 21.79 | 19.65 | 21.67 | 21.01 | 1,111,300 |
26 Jan 2022 | 19.07 | 19.75 | 18.84 | 19.18 | 18.60 | 645,600 |
25 Jan 2022 | 17.97 | 19.29 | 17.85 | 18.99 | 18.41 | 380,400 |
24 Jan 2022 | 17.35 | 18.09 | 16.65 | 18.00 | 17.45 | 929,000 |
21 Jan 2022 | 19.05 | 19.05 | 17.89 | 18.47 | 17.91 | 989,400 |
20 Jan 2022 | 20.33 | 20.96 | 19.11 | 19.21 | 18.63 | 980,500 |
19 Jan 2022 | 22.62 | 22.86 | 20.26 | 20.96 | 20.32 | 893,000 |
18 Jan 2022 | 24.72 | 24.80 | 22.19 | 22.69 | 22.00 | 1,242,900 |
14 Jan 2022 | 24.88 | 25.37 | 24.70 | 24.90 | 24.14 | 417,400 |
13 Jan 2022 | 25.13 | 26.26 | 24.65 | 24.88 | 24.12 | 1,232,800 |
12 Jan 2022 | 24.86 | 25.68 | 24.75 | 24.92 | 24.16 | 1,119,000 |
11 Jan 2022 | 23.51 | 25.10 | 23.23 | 24.45 | 23.71 | 1,022,100 |
10 Jan 2022 | 21.96 | 24.15 | 21.69 | 23.70 | 22.98 | 804,300 |
07 Jan 2022 | 21.23 | 22.33 | 21.05 | 21.89 | 21.23 | 210,300 |
06 Jan 2022 | 21.42 | 21.54 | 21.00 | 21.17 | 20.53 | 182,700 |
05 Jan 2022 | 21.58 | 22.35 | 21.26 | 21.43 | 20.78 | 279,000 |
04 Jan 2022 | 21.80 | 22.23 | 21.50 | 21.64 | 20.98 | 236,600 |
03 Jan 2022 | 22.00 | 23.14 | 21.86 | 22.20 | 21.53 | 376,100 |
31 Dec 2021 | 23.11 | 23.54 | 23.08 | 23.49 | 22.78 | 87,400 |
30 Dec 2021 | 22.37 | 23.02 | 22.32 | 22.97 | 22.27 | 75,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |