Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 19.01 | 19.08 | 18.39 | 18.51 | 18.51 | 7,998,000 |
17 May 2022 | 18.91 | 19.33 | 18.91 | 19.22 | 19.22 | 6,574,200 |
16 May 2022 | 18.65 | 18.74 | 18.34 | 18.53 | 18.53 | 7,519,000 |
13 May 2022 | 18.70 | 18.89 | 18.49 | 18.62 | 18.62 | 8,639,700 |
12 May 2022 | 18.54 | 18.77 | 18.15 | 18.53 | 18.53 | 12,601,100 |
11 May 2022 | 18.93 | 19.37 | 18.54 | 18.58 | 18.58 | 9,088,400 |
10 May 2022 | 19.48 | 19.50 | 18.61 | 18.92 | 18.92 | 12,488,300 |
09 May 2022 | 19.28 | 19.43 | 18.90 | 19.18 | 19.18 | 9,018,300 |
06 May 2022 | 19.77 | 19.79 | 19.19 | 19.54 | 19.54 | 8,197,000 |
05 May 2022 | 19.99 | 20.10 | 19.40 | 19.78 | 19.78 | 9,991,500 |
04 May 2022 | 19.67 | 20.34 | 19.58 | 20.28 | 20.28 | 10,343,100 |
03 May 2022 | 19.66 | 19.87 | 19.46 | 19.71 | 19.71 | 8,193,300 |
02 May 2022 | 19.39 | 19.55 | 19.02 | 19.47 | 19.47 | 10,348,400 |
29 Apr 2022 | 19.97 | 20.17 | 19.26 | 19.31 | 19.31 | 10,362,700 |
28 Apr 2022 | 20.07 | 20.18 | 19.76 | 20.03 | 20.03 | 8,962,800 |
27 Apr 2022 | 19.95 | 20.13 | 19.76 | 19.86 | 19.86 | 11,467,400 |
26 Apr 2022 | 20.19 | 20.58 | 19.90 | 19.91 | 19.91 | 11,212,500 |
25 Apr 2022 | 20.55 | 20.70 | 20.02 | 20.63 | 20.63 | 15,848,300 |
22 Apr 2022 | 21.11 | 21.19 | 20.69 | 20.71 | 20.71 | 13,425,700 |
21 Apr 2022 | 21.20 | 22.13 | 20.91 | 21.08 | 21.08 | 16,539,300 |
20 Apr 2022 | 21.71 | 22.17 | 21.57 | 21.75 | 21.75 | 13,951,100 |
19 Apr 2022 | 20.88 | 21.51 | 20.80 | 21.43 | 21.43 | 12,486,100 |
18 Apr 2022 | 20.46 | 20.80 | 20.42 | 20.77 | 20.77 | 9,049,300 |
14 Apr 2022 | 20.60 | 20.72 | 20.40 | 20.48 | 20.48 | 9,067,900 |
13 Apr 2022 | 20.27 | 20.59 | 20.20 | 20.58 | 20.58 | 12,789,100 |
12 Apr 2022 | 20.83 | 21.10 | 20.35 | 20.50 | 20.50 | 9,048,500 |
11 Apr 2022 | 20.78 | 21.36 | 20.72 | 20.86 | 20.86 | 7,571,600 |
08 Apr 2022 | 21.00 | 21.02 | 20.65 | 20.77 | 20.77 | 10,992,700 |
07 Apr 2022 | 20.99 | 21.06 | 20.44 | 20.73 | 20.73 | 9,634,000 |
06 Apr 2022 | 21.19 | 21.31 | 20.85 | 20.92 | 20.92 | 10,894,900 |
05 Apr 2022 | 21.44 | 21.78 | 21.32 | 21.35 | 21.35 | 9,276,200 |
04 Apr 2022 | 21.62 | 21.71 | 21.17 | 21.58 | 21.58 | 8,741,400 |
01 Apr 2022 | 22.61 | 22.75 | 21.55 | 21.66 | 21.66 | 14,329,300 |
31 Mar 2022 | 22.97 | 23.21 | 22.36 | 22.38 | 22.38 | 8,962,700 |
30 Mar 2022 | 23.62 | 23.65 | 22.81 | 23.01 | 23.01 | 8,303,100 |
29 Mar 2022 | 23.86 | 23.96 | 23.42 | 23.63 | 23.63 | 5,608,300 |
28 Mar 2022 | 23.68 | 23.68 | 23.05 | 23.43 | 23.43 | 6,018,300 |
25 Mar 2022 | 23.65 | 24.05 | 23.54 | 23.89 | 23.89 | 6,459,700 |
24 Mar 2022 | 23.73 | 23.90 | 23.47 | 23.60 | 23.60 | 5,844,900 |
23 Mar 2022 | 24.09 | 24.30 | 23.46 | 23.52 | 23.52 | 5,056,000 |
22 Mar 2022 | 24.28 | 24.62 | 24.15 | 24.33 | 24.33 | 6,197,900 |
21 Mar 2022 | 24.02 | 24.36 | 23.72 | 23.89 | 23.89 | 6,494,300 |
18 Mar 2022 | 24.09 | 24.09 | 23.43 | 23.93 | 23.93 | 24,007,000 |
17 Mar 2022 | 23.84 | 24.13 | 23.55 | 24.13 | 24.13 | 7,443,500 |
16 Mar 2022 | 24.29 | 24.71 | 23.84 | 24.36 | 24.36 | 12,916,900 |
15 Mar 2022 | 23.97 | 24.16 | 23.49 | 23.84 | 23.84 | 6,940,200 |
14 Mar 2022 | 23.40 | 24.31 | 23.38 | 23.81 | 23.81 | 11,074,500 |
11 Mar 2022 | 23.23 | 23.71 | 22.89 | 22.92 | 22.92 | 7,928,500 |
10 Mar 2022 | 22.89 | 23.37 | 22.73 | 22.96 | 22.96 | 11,670,900 |
09 Mar 2022 | 23.26 | 23.61 | 23.13 | 23.32 | 23.32 | 7,809,000 |
08 Mar 2022 | 22.65 | 23.07 | 22.10 | 22.40 | 22.40 | 12,318,900 |
07 Mar 2022 | 22.97 | 23.08 | 22.11 | 22.12 | 22.12 | 13,428,000 |
04 Mar 2022 | 23.30 | 23.55 | 22.87 | 23.22 | 23.22 | 8,838,100 |
03 Mar 2022 | 24.14 | 24.36 | 23.73 | 24.16 | 24.16 | 10,191,800 |
02 Mar 2022 | 23.40 | 24.34 | 23.40 | 24.17 | 24.17 | 12,759,200 |
01 Mar 2022 | 24.72 | 24.77 | 22.84 | 22.99 | 22.99 | 14,839,300 |
28 Feb 2022 | 24.24 | 25.07 | 24.24 | 25.07 | 25.07 | 11,545,700 |
28 Feb 2022 | 0.195 Dividend | |||||
25 Feb 2022 | 24.34 | 25.34 | 24.29 | 25.30 | 25.10 | 8,884,300 |
24 Feb 2022 | 23.85 | 24.19 | 23.28 | 24.13 | 23.94 | 12,517,100 |
23 Feb 2022 | 25.75 | 25.86 | 24.55 | 24.67 | 24.48 | 8,771,800 |
22 Feb 2022 | 25.66 | 25.82 | 25.37 | 25.59 | 25.39 | 7,548,500 |
18 Feb 2022 | 25.65 | 26.00 | 25.55 | 25.64 | 25.44 | 7,210,700 |
17 Feb 2022 | 26.30 | 26.36 | 25.62 | 25.73 | 25.53 | 6,181,400 |
16 Feb 2022 | 26.30 | 26.82 | 26.26 | 26.61 | 26.40 | 5,209,000 |
15 Feb 2022 | 26.18 | 26.60 | 26.14 | 26.53 | 26.33 | 6,272,200 |
14 Feb 2022 | 26.32 | 26.47 | 25.69 | 25.91 | 25.71 | 8,755,800 |
11 Feb 2022 | 26.36 | 26.92 | 26.02 | 26.22 | 26.02 | 11,342,100 |
10 Feb 2022 | 26.71 | 27.10 | 26.42 | 26.55 | 26.35 | 8,221,500 |
09 Feb 2022 | 26.90 | 26.95 | 26.63 | 26.70 | 26.49 | 6,496,500 |
08 Feb 2022 | 26.93 | 27.03 | 26.59 | 26.95 | 26.74 | 11,143,500 |
07 Feb 2022 | 26.17 | 26.54 | 26.05 | 26.41 | 26.21 | 7,508,600 |
04 Feb 2022 | 25.75 | 26.35 | 25.65 | 26.17 | 25.97 | 6,724,500 |
03 Feb 2022 | 25.95 | 26.14 | 25.57 | 25.61 | 25.41 | 6,388,300 |
02 Feb 2022 | 25.50 | 25.86 | 25.39 | 25.81 | 25.61 | 5,676,700 |
01 Feb 2022 | 25.03 | 25.61 | 24.88 | 25.55 | 25.35 | 6,372,000 |
31 Jan 2022 | 24.82 | 25.21 | 24.52 | 25.06 | 24.87 | 8,375,500 |
28 Jan 2022 | 24.87 | 25.13 | 24.52 | 25.13 | 24.94 | 8,776,500 |
27 Jan 2022 | 25.40 | 25.79 | 24.76 | 24.94 | 24.75 | 9,332,300 |
26 Jan 2022 | 25.14 | 25.46 | 24.75 | 25.24 | 25.05 | 13,971,100 |
25 Jan 2022 | 24.79 | 25.12 | 24.13 | 24.90 | 24.71 | 7,949,800 |
24 Jan 2022 | 24.35 | 25.09 | 23.92 | 24.99 | 24.80 | 11,456,600 |
21 Jan 2022 | 25.01 | 25.46 | 24.66 | 24.79 | 24.60 | 13,063,000 |
20 Jan 2022 | 25.75 | 26.05 | 25.06 | 25.13 | 24.94 | 10,669,000 |
19 Jan 2022 | 26.60 | 26.66 | 25.59 | 25.59 | 25.39 | 10,692,100 |
18 Jan 2022 | 27.15 | 27.17 | 26.42 | 26.60 | 26.39 | 6,643,800 |
14 Jan 2022 | 26.24 | 27.02 | 26.01 | 27.01 | 26.80 | 9,869,500 |
13 Jan 2022 | 26.53 | 26.89 | 26.45 | 26.70 | 26.49 | 10,551,600 |
12 Jan 2022 | 26.50 | 26.63 | 26.24 | 26.40 | 26.20 | 10,741,600 |
11 Jan 2022 | 26.51 | 26.54 | 25.98 | 26.43 | 26.23 | 7,982,800 |
10 Jan 2022 | 26.65 | 26.74 | 25.94 | 26.33 | 26.13 | 9,951,900 |
07 Jan 2022 | 26.00 | 26.45 | 25.86 | 26.35 | 26.15 | 11,174,500 |
06 Jan 2022 | 25.24 | 26.03 | 25.10 | 25.93 | 25.73 | 9,425,800 |
05 Jan 2022 | 25.00 | 25.27 | 24.66 | 24.67 | 24.48 | 10,080,400 |
04 Jan 2022 | 23.95 | 24.87 | 23.89 | 24.82 | 24.63 | 8,397,900 |
03 Jan 2022 | 23.45 | 23.81 | 23.42 | 23.58 | 23.40 | 6,834,300 |
31 Dec 2021 | 23.11 | 23.30 | 23.08 | 23.13 | 22.95 | 3,397,000 |
30 Dec 2021 | 23.41 | 23.56 | 23.17 | 23.19 | 23.01 | 3,132,300 |
29 Dec 2021 | 23.28 | 23.45 | 23.10 | 23.30 | 23.12 | 3,667,200 |
28 Dec 2021 | 22.94 | 23.29 | 22.94 | 23.19 | 23.01 | 3,964,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |