Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 23.60 | 24.17 | 23.46 | 24.07 | 24.07 | 2,135,300 |
26 May 2022 | 23.41 | 23.59 | 23.27 | 23.39 | 23.39 | 1,837,000 |
25 May 2022 | 22.89 | 23.44 | 22.89 | 23.35 | 23.35 | 2,457,300 |
24 May 2022 | 22.86 | 23.10 | 22.37 | 23.05 | 23.05 | 2,505,600 |
23 May 2022 | 22.65 | 22.95 | 22.43 | 22.88 | 22.88 | 3,007,200 |
20 May 2022 | 22.52 | 22.76 | 21.95 | 22.39 | 22.39 | 4,143,300 |
19 May 2022 | 22.28 | 23.02 | 22.07 | 22.31 | 22.31 | 5,945,000 |
18 May 2022 | 22.61 | 22.70 | 21.86 | 22.19 | 22.19 | 47,752,100 |
17 May 2022 | 22.81 | 22.81 | 22.07 | 22.68 | 22.68 | 5,677,200 |
16 May 2022 | 22.69 | 22.78 | 22.21 | 22.48 | 22.48 | 3,441,300 |
13 May 2022 | 21.93 | 22.94 | 21.86 | 22.69 | 22.69 | 7,399,100 |
12 May 2022 | 22.69 | 22.92 | 21.97 | 22.44 | 22.44 | 3,316,500 |
11 May 2022 | 22.27 | 22.97 | 22.16 | 22.68 | 22.68 | 3,222,700 |
10 May 2022 | 22.31 | 22.49 | 21.69 | 22.19 | 22.19 | 3,940,300 |
09 May 2022 | 23.11 | 23.35 | 21.94 | 22.15 | 22.15 | 2,625,200 |
06 May 2022 | 23.48 | 23.52 | 22.94 | 23.41 | 23.41 | 3,336,600 |
05 May 2022 | 25.42 | 25.57 | 22.91 | 23.75 | 23.75 | 5,168,500 |
04 May 2022 | 26.66 | 26.87 | 24.85 | 25.52 | 25.52 | 4,827,500 |
03 May 2022 | 26.06 | 26.96 | 26.03 | 26.88 | 26.88 | 3,390,900 |
02 May 2022 | 27.35 | 27.59 | 25.47 | 26.04 | 26.04 | 3,591,400 |
29 Apr 2022 | 27.88 | 27.96 | 27.21 | 27.26 | 27.26 | 4,020,000 |
28 Apr 2022 | 27.47 | 28.15 | 27.19 | 27.96 | 27.96 | 2,668,700 |
27 Apr 2022 | 27.72 | 27.99 | 27.26 | 27.31 | 27.31 | 4,305,700 |
26 Apr 2022 | 27.85 | 28.03 | 27.66 | 27.69 | 27.69 | 2,866,700 |
25 Apr 2022 | 27.58 | 27.94 | 27.14 | 27.88 | 27.88 | 4,429,300 |
22 Apr 2022 | 28.23 | 28.37 | 27.65 | 27.68 | 27.68 | 3,460,500 |
21 Apr 2022 | 27.97 | 28.42 | 27.80 | 28.15 | 28.15 | 3,181,000 |
20 Apr 2022 | 27.46 | 27.96 | 27.45 | 27.84 | 27.84 | 2,601,700 |
19 Apr 2022 | 26.90 | 27.50 | 26.90 | 27.30 | 27.30 | 2,628,700 |
18 Apr 2022 | 26.96 | 27.09 | 26.68 | 26.86 | 26.86 | 2,215,100 |
14 Apr 2022 | 27.10 | 27.35 | 26.91 | 26.96 | 26.96 | 2,261,400 |
13 Apr 2022 | 26.68 | 26.98 | 26.55 | 26.95 | 26.95 | 2,417,800 |
12 Apr 2022 | 26.79 | 27.15 | 26.60 | 26.69 | 26.69 | 2,824,700 |
11 Apr 2022 | 27.12 | 27.20 | 26.40 | 26.76 | 26.76 | 6,881,700 |
08 Apr 2022 | 27.04 | 27.45 | 26.67 | 27.11 | 27.11 | 3,456,000 |
07 Apr 2022 | 26.83 | 27.24 | 26.60 | 27.04 | 27.04 | 3,659,200 |
06 Apr 2022 | 26.28 | 26.99 | 26.14 | 26.87 | 26.87 | 3,822,900 |
05 Apr 2022 | 26.84 | 27.32 | 26.21 | 26.26 | 26.26 | 3,923,300 |
04 Apr 2022 | 27.29 | 27.61 | 26.62 | 26.77 | 26.77 | 3,218,400 |
01 Apr 2022 | 26.46 | 27.25 | 26.42 | 27.24 | 27.24 | 3,442,100 |
31 Mar 2022 | 26.92 | 27.11 | 26.38 | 26.44 | 26.44 | 3,834,600 |
30 Mar 2022 | 26.76 | 26.95 | 26.66 | 26.84 | 26.84 | 3,179,700 |
29 Mar 2022 | 26.37 | 26.92 | 26.26 | 26.84 | 26.84 | 3,285,900 |
28 Mar 2022 | 26.38 | 26.59 | 26.23 | 26.32 | 26.32 | 2,285,500 |
25 Mar 2022 | 26.04 | 26.57 | 26.04 | 26.38 | 26.38 | 6,216,500 |
24 Mar 2022 | 25.35 | 25.99 | 25.35 | 25.99 | 25.99 | 3,703,000 |
23 Mar 2022 | 25.53 | 25.66 | 25.20 | 25.29 | 25.29 | 2,391,900 |
22 Mar 2022 | 25.70 | 25.81 | 25.42 | 25.57 | 25.57 | 5,403,400 |
21 Mar 2022 | 25.31 | 25.86 | 25.16 | 25.51 | 25.51 | 8,761,900 |
18 Mar 2022 | 26.04 | 26.13 | 25.09 | 25.37 | 25.37 | 54,326,000 |
17 Mar 2022 | 25.62 | 25.97 | 25.57 | 25.66 | 25.66 | 8,745,500 |
16 Mar 2022 | 25.76 | 26.11 | 25.19 | 25.74 | 25.74 | 5,824,700 |
15 Mar 2022 | 25.16 | 25.75 | 24.98 | 25.66 | 25.66 | 5,367,500 |
14 Mar 2022 | 25.64 | 25.78 | 24.91 | 25.10 | 25.10 | 5,112,500 |
11 Mar 2022 | 26.02 | 26.34 | 25.49 | 25.64 | 25.64 | 3,657,900 |
10 Mar 2022 | 25.81 | 26.07 | 25.42 | 25.96 | 25.96 | 5,432,500 |
09 Mar 2022 | 27.09 | 27.19 | 26.06 | 26.14 | 26.14 | 6,252,800 |
08 Mar 2022 | 26.56 | 27.01 | 26.16 | 26.79 | 26.79 | 4,764,100 |
07 Mar 2022 | 26.89 | 27.27 | 26.75 | 26.76 | 26.76 | 6,754,600 |
04 Mar 2022 | 26.02 | 26.63 | 25.85 | 26.59 | 26.59 | 5,952,500 |
03 Mar 2022 | 26.13 | 26.53 | 25.96 | 26.18 | 26.18 | 5,147,700 |
02 Mar 2022 | 25.19 | 26.03 | 25.10 | 25.98 | 25.98 | 5,038,900 |
01 Mar 2022 | 25.40 | 25.64 | 24.89 | 25.10 | 25.10 | 2,835,900 |
28 Feb 2022 | 25.12 | 25.54 | 24.93 | 25.27 | 25.27 | 3,997,800 |
25 Feb 2022 | 24.84 | 25.38 | 24.62 | 25.36 | 25.36 | 4,050,700 |
24 Feb 2022 | 24.15 | 24.83 | 24.06 | 24.71 | 24.71 | 4,098,500 |
23 Feb 2022 | 25.11 | 25.22 | 24.43 | 24.59 | 24.59 | 3,185,000 |
22 Feb 2022 | 24.62 | 25.23 | 24.62 | 24.99 | 24.99 | 6,188,400 |
18 Feb 2022 | 24.47 | 24.81 | 24.34 | 24.56 | 24.56 | 3,548,900 |
17 Feb 2022 | 23.92 | 25.35 | 23.45 | 24.76 | 24.76 | 6,154,400 |
16 Feb 2022 | 23.89 | 24.17 | 23.74 | 23.99 | 23.99 | 2,644,400 |
15 Feb 2022 | 23.61 | 23.90 | 23.52 | 23.80 | 23.80 | 3,809,500 |
14 Feb 2022 | 24.03 | 24.20 | 23.18 | 23.43 | 23.43 | 2,709,000 |
11 Feb 2022 | 24.11 | 24.36 | 23.84 | 24.05 | 24.05 | 3,523,400 |
10 Feb 2022 | 23.58 | 24.60 | 23.55 | 23.94 | 23.94 | 4,992,100 |
09 Feb 2022 | 23.54 | 24.00 | 23.53 | 24.00 | 24.00 | 2,122,300 |
08 Feb 2022 | 23.31 | 23.52 | 23.13 | 23.20 | 23.20 | 2,472,900 |
07 Feb 2022 | 23.61 | 23.75 | 23.28 | 23.36 | 23.36 | 3,781,100 |
04 Feb 2022 | 23.36 | 23.88 | 23.15 | 23.62 | 23.62 | 2,523,500 |
03 Feb 2022 | 23.57 | 23.97 | 23.52 | 23.60 | 23.60 | 2,488,300 |
02 Feb 2022 | 23.25 | 23.93 | 23.12 | 23.81 | 23.81 | 2,431,800 |
01 Feb 2022 | 22.99 | 23.19 | 22.62 | 23.12 | 23.12 | 2,254,600 |
31 Jan 2022 | 22.71 | 23.04 | 22.53 | 22.99 | 22.99 | 2,025,600 |
28 Jan 2022 | 22.11 | 22.87 | 21.70 | 22.86 | 22.86 | 2,448,500 |
27 Jan 2022 | 22.09 | 22.46 | 21.97 | 22.04 | 22.04 | 3,517,100 |
26 Jan 2022 | 22.37 | 22.78 | 21.90 | 21.99 | 21.99 | 2,800,900 |
25 Jan 2022 | 21.88 | 22.39 | 21.73 | 22.17 | 22.17 | 2,841,900 |
24 Jan 2022 | 21.96 | 22.25 | 21.35 | 22.16 | 22.16 | 2,850,900 |
21 Jan 2022 | 22.21 | 22.66 | 21.90 | 22.26 | 22.26 | 2,366,500 |
20 Jan 2022 | 22.65 | 23.00 | 22.32 | 22.34 | 22.34 | 2,376,600 |
19 Jan 2022 | 23.33 | 23.57 | 22.63 | 22.70 | 22.70 | 2,605,300 |
18 Jan 2022 | 23.16 | 23.52 | 23.05 | 23.27 | 23.27 | 2,645,300 |
14 Jan 2022 | 23.50 | 23.64 | 23.03 | 23.46 | 23.46 | 2,001,100 |
13 Jan 2022 | 23.99 | 24.16 | 23.67 | 23.71 | 23.71 | 1,647,000 |
12 Jan 2022 | 23.93 | 24.40 | 23.86 | 23.93 | 23.93 | 2,699,400 |
11 Jan 2022 | 24.07 | 24.18 | 23.68 | 23.95 | 23.95 | 2,691,800 |
10 Jan 2022 | 23.73 | 24.25 | 23.58 | 24.22 | 24.22 | 3,380,700 |
07 Jan 2022 | 24.19 | 24.19 | 23.55 | 23.75 | 23.75 | 3,634,600 |
06 Jan 2022 | 24.00 | 24.43 | 23.90 | 24.13 | 24.13 | 2,909,800 |
05 Jan 2022 | 24.75 | 24.85 | 24.08 | 24.24 | 24.24 | 4,944,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |