Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 20.60 | 20.95 | 19.73 | 20.68 | 20.68 | 18,222,700 |
23 May 2022 | 21.18 | 21.93 | 20.67 | 21.45 | 21.45 | 6,874,700 |
20 May 2022 | 22.83 | 22.83 | 20.36 | 21.18 | 21.18 | 9,858,000 |
19 May 2022 | 22.10 | 23.33 | 22.03 | 22.63 | 22.63 | 6,434,000 |
18 May 2022 | 23.24 | 23.40 | 22.15 | 22.50 | 22.50 | 8,343,700 |
17 May 2022 | 24.62 | 24.89 | 23.98 | 24.82 | 24.82 | 3,299,500 |
16 May 2022 | 23.89 | 24.72 | 23.50 | 24.39 | 24.39 | 3,896,100 |
13 May 2022 | 23.50 | 24.81 | 23.50 | 23.99 | 23.99 | 5,355,500 |
12 May 2022 | 21.87 | 23.82 | 21.66 | 22.93 | 22.93 | 6,585,900 |
11 May 2022 | 23.02 | 23.15 | 21.53 | 21.73 | 21.73 | 7,924,100 |
10 May 2022 | 23.66 | 23.80 | 22.52 | 23.17 | 23.17 | 5,923,200 |
09 May 2022 | 23.53 | 23.85 | 22.99 | 23.32 | 23.32 | 5,028,600 |
06 May 2022 | 25.47 | 25.47 | 23.97 | 24.18 | 24.18 | 5,203,600 |
05 May 2022 | 27.12 | 27.23 | 25.38 | 25.74 | 25.74 | 3,776,500 |
04 May 2022 | 26.88 | 27.67 | 26.19 | 27.63 | 27.63 | 3,467,400 |
03 May 2022 | 26.72 | 27.12 | 26.33 | 26.67 | 26.67 | 3,104,400 |
02 May 2022 | 25.91 | 26.92 | 25.55 | 26.80 | 26.80 | 4,069,300 |
29 Apr 2022 | 26.59 | 26.86 | 25.64 | 25.70 | 25.70 | 3,385,500 |
28 Apr 2022 | 26.52 | 27.01 | 25.91 | 26.95 | 26.95 | 3,732,300 |
27 Apr 2022 | 26.29 | 26.64 | 25.70 | 26.10 | 26.10 | 2,686,100 |
26 Apr 2022 | 26.69 | 26.84 | 26.13 | 26.24 | 26.24 | 3,154,400 |
25 Apr 2022 | 26.15 | 26.96 | 25.12 | 26.96 | 26.96 | 4,602,900 |
22 Apr 2022 | 26.90 | 27.54 | 26.13 | 26.35 | 26.35 | 4,532,000 |
21 Apr 2022 | 29.41 | 29.49 | 27.67 | 27.81 | 27.81 | 3,792,600 |
20 Apr 2022 | 29.10 | 29.53 | 28.37 | 28.75 | 28.75 | 3,119,400 |
19 Apr 2022 | 28.70 | 29.43 | 28.63 | 28.81 | 28.81 | 3,455,100 |
18 Apr 2022 | 28.79 | 29.09 | 28.49 | 28.57 | 28.57 | 2,344,900 |
14 Apr 2022 | 29.19 | 29.59 | 28.76 | 28.85 | 28.85 | 2,852,000 |
13 Apr 2022 | 28.25 | 29.40 | 28.19 | 29.12 | 29.12 | 3,243,700 |
12 Apr 2022 | 28.40 | 29.38 | 28.17 | 28.38 | 28.38 | 4,023,700 |
11 Apr 2022 | 27.42 | 29.18 | 27.42 | 27.84 | 27.84 | 4,826,900 |
08 Apr 2022 | 27.72 | 27.99 | 26.88 | 27.55 | 27.55 | 3,665,400 |
07 Apr 2022 | 28.30 | 28.34 | 27.02 | 27.74 | 27.74 | 4,263,400 |
06 Apr 2022 | 28.07 | 28.35 | 27.55 | 28.24 | 28.24 | 5,254,400 |
05 Apr 2022 | 28.50 | 29.34 | 28.24 | 28.66 | 28.66 | 5,651,900 |
04 Apr 2022 | 27.77 | 28.98 | 27.61 | 28.33 | 28.33 | 6,183,300 |
01 Apr 2022 | 27.36 | 27.75 | 26.93 | 27.55 | 27.55 | 5,967,200 |
31 Mar 2022 | 26.70 | 27.31 | 26.47 | 27.11 | 27.11 | 3,864,500 |
30 Mar 2022 | 28.06 | 28.78 | 27.00 | 27.11 | 27.11 | 6,573,100 |
29 Mar 2022 | 27.65 | 28.55 | 27.35 | 28.33 | 28.33 | 3,579,600 |
28 Mar 2022 | 26.71 | 27.32 | 26.34 | 27.26 | 27.26 | 2,924,900 |
25 Mar 2022 | 27.04 | 27.58 | 26.71 | 27.05 | 27.05 | 3,802,800 |
25 Mar 2022 | 0.19 Dividend | |||||
24 Mar 2022 | 26.36 | 27.21 | 26.20 | 27.00 | 26.81 | 4,059,100 |
23 Mar 2022 | 26.95 | 27.18 | 25.95 | 26.19 | 26.01 | 4,651,700 |
22 Mar 2022 | 26.62 | 27.61 | 26.58 | 27.18 | 26.99 | 4,726,400 |
21 Mar 2022 | 26.99 | 27.15 | 26.27 | 26.42 | 26.23 | 4,823,300 |
18 Mar 2022 | 25.80 | 26.96 | 25.70 | 26.87 | 26.68 | 5,736,400 |
17 Mar 2022 | 25.97 | 26.28 | 25.17 | 26.11 | 25.93 | 4,547,400 |
16 Mar 2022 | 24.89 | 26.23 | 24.52 | 25.53 | 25.35 | 5,936,900 |
15 Mar 2022 | 24.12 | 24.88 | 23.98 | 24.71 | 24.54 | 4,978,600 |
14 Mar 2022 | 23.01 | 24.26 | 22.84 | 24.23 | 24.06 | 6,111,400 |
11 Mar 2022 | 24.03 | 24.20 | 22.84 | 22.99 | 22.83 | 5,212,400 |
10 Mar 2022 | 23.99 | 24.53 | 23.29 | 23.96 | 23.79 | 5,205,600 |
09 Mar 2022 | 25.00 | 25.46 | 23.98 | 24.02 | 23.85 | 6,306,100 |
08 Mar 2022 | 23.66 | 25.55 | 23.13 | 24.36 | 24.19 | 10,678,600 |
07 Mar 2022 | 24.31 | 24.87 | 23.13 | 23.43 | 23.27 | 9,193,100 |
04 Mar 2022 | 25.58 | 26.00 | 23.77 | 24.26 | 24.09 | 11,997,900 |
03 Mar 2022 | 27.05 | 27.05 | 25.45 | 25.68 | 25.50 | 17,015,900 |
02 Mar 2022 | 24.95 | 27.50 | 24.50 | 26.93 | 26.74 | 68,541,100 |
01 Mar 2022 | 20.66 | 21.13 | 19.36 | 19.54 | 19.40 | 14,621,700 |
28 Feb 2022 | 20.68 | 20.84 | 19.88 | 20.74 | 20.59 | 9,618,100 |
25 Feb 2022 | 20.50 | 20.90 | 20.16 | 20.88 | 20.73 | 3,904,800 |
24 Feb 2022 | 18.77 | 20.53 | 18.65 | 20.46 | 20.32 | 6,051,000 |
23 Feb 2022 | 20.37 | 20.50 | 19.39 | 19.56 | 19.42 | 7,788,400 |
22 Feb 2022 | 21.83 | 22.18 | 20.20 | 20.25 | 20.11 | 5,914,800 |
18 Feb 2022 | 21.18 | 22.06 | 21.09 | 21.61 | 21.46 | 5,098,900 |
17 Feb 2022 | 22.35 | 22.82 | 21.19 | 21.35 | 21.20 | 4,164,400 |
16 Feb 2022 | 21.97 | 22.90 | 21.97 | 22.65 | 22.49 | 5,075,900 |
15 Feb 2022 | 22.00 | 22.67 | 21.94 | 22.64 | 22.48 | 4,979,700 |
14 Feb 2022 | 21.65 | 21.97 | 21.21 | 21.51 | 21.36 | 5,400,100 |
11 Feb 2022 | 22.78 | 22.99 | 21.65 | 21.72 | 21.57 | 6,597,200 |
10 Feb 2022 | 23.42 | 24.19 | 23.02 | 23.21 | 23.05 | 3,279,600 |
09 Feb 2022 | 23.12 | 23.73 | 23.12 | 23.68 | 23.51 | 2,980,600 |
08 Feb 2022 | 22.34 | 23.45 | 22.26 | 23.02 | 22.86 | 3,689,800 |
07 Feb 2022 | 22.22 | 22.67 | 21.90 | 22.17 | 22.01 | 3,534,300 |
04 Feb 2022 | 21.50 | 22.17 | 21.20 | 22.00 | 21.85 | 4,420,000 |
03 Feb 2022 | 21.77 | 22.41 | 21.46 | 21.50 | 21.35 | 3,587,500 |
02 Feb 2022 | 23.19 | 23.27 | 21.86 | 22.09 | 21.93 | 3,974,600 |
01 Feb 2022 | 22.54 | 23.44 | 22.28 | 23.06 | 22.90 | 4,693,600 |
31 Jan 2022 | 21.72 | 22.50 | 21.56 | 22.50 | 22.34 | 4,175,200 |
28 Jan 2022 | 21.78 | 22.09 | 20.46 | 21.85 | 21.70 | 6,047,800 |
27 Jan 2022 | 22.35 | 22.87 | 21.70 | 21.92 | 21.77 | 4,696,600 |
26 Jan 2022 | 22.91 | 23.18 | 21.76 | 22.00 | 21.85 | 6,240,100 |
25 Jan 2022 | 21.91 | 22.90 | 21.83 | 22.55 | 22.39 | 5,756,200 |
24 Jan 2022 | 20.87 | 22.61 | 20.13 | 22.59 | 22.43 | 11,178,600 |
21 Jan 2022 | 20.64 | 20.78 | 19.64 | 20.00 | 19.86 | 7,042,900 |
20 Jan 2022 | 21.92 | 22.63 | 20.82 | 20.90 | 20.75 | 6,163,700 |
19 Jan 2022 | 22.13 | 22.69 | 21.77 | 21.82 | 21.67 | 4,127,400 |
18 Jan 2022 | 21.86 | 22.47 | 21.51 | 22.03 | 21.87 | 5,407,900 |
14 Jan 2022 | 23.13 | 23.18 | 21.64 | 22.26 | 22.10 | 7,108,800 |
13 Jan 2022 | 23.49 | 24.20 | 23.34 | 23.45 | 23.28 | 5,200,800 |
12 Jan 2022 | 23.89 | 24.11 | 22.86 | 23.22 | 23.06 | 5,459,200 |
11 Jan 2022 | 22.98 | 23.73 | 22.79 | 23.66 | 23.49 | 3,710,800 |
10 Jan 2022 | 23.17 | 23.17 | 21.83 | 22.87 | 22.71 | 3,833,000 |
07 Jan 2022 | 23.12 | 23.56 | 22.94 | 23.20 | 23.04 | 2,745,500 |
06 Jan 2022 | 23.17 | 23.69 | 22.24 | 23.47 | 23.30 | 4,171,300 |
05 Jan 2022 | 24.22 | 24.48 | 22.86 | 22.87 | 22.71 | 4,905,800 |
04 Jan 2022 | 23.71 | 24.54 | 23.70 | 24.22 | 24.05 | 6,141,400 |
03 Jan 2022 | 23.19 | 24.37 | 23.02 | 23.98 | 23.81 | 5,780,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |