Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 29.60 | 30.26 | 29.50 | 30.24 | 30.24 | 39,000 |
26 May 2022 | 29.11 | 29.90 | 29.11 | 29.49 | 29.49 | 14,200 |
25 May 2022 | 28.35 | 29.53 | 28.35 | 28.97 | 28.97 | 11,700 |
24 May 2022 | 28.43 | 28.81 | 27.90 | 28.34 | 28.34 | 11,900 |
23 May 2022 | 28.89 | 29.13 | 28.41 | 28.56 | 28.56 | 11,000 |
23 May 2022 | 0.59 Dividend | |||||
20 May 2022 | 29.69 | 29.69 | 28.91 | 29.04 | 28.45 | 9,200 |
19 May 2022 | 28.84 | 29.55 | 28.84 | 29.54 | 28.94 | 4,100 |
18 May 2022 | 29.90 | 29.96 | 29.10 | 29.56 | 28.96 | 7,000 |
17 May 2022 | 29.48 | 29.90 | 29.43 | 29.78 | 29.17 | 8,100 |
16 May 2022 | 28.55 | 29.18 | 28.55 | 29.15 | 28.56 | 7,400 |
13 May 2022 | 28.00 | 28.88 | 28.00 | 28.73 | 28.15 | 4,500 |
12 May 2022 | 27.46 | 27.83 | 26.81 | 27.34 | 26.78 | 7,300 |
11 May 2022 | 27.55 | 29.07 | 27.55 | 27.63 | 27.07 | 7,400 |
10 May 2022 | 28.00 | 28.31 | 26.93 | 27.43 | 26.87 | 9,200 |
09 May 2022 | 29.57 | 29.57 | 27.59 | 27.78 | 27.22 | 14,500 |
06 May 2022 | 29.11 | 29.86 | 28.90 | 29.86 | 29.25 | 7,800 |
05 May 2022 | 29.85 | 29.85 | 28.75 | 29.01 | 28.42 | 12,900 |
04 May 2022 | 28.91 | 29.69 | 28.86 | 29.69 | 29.09 | 9,500 |
03 May 2022 | 27.75 | 28.67 | 27.75 | 28.46 | 27.88 | 12,300 |
02 May 2022 | 27.79 | 28.04 | 27.12 | 27.51 | 26.95 | 9,800 |
29 Apr 2022 | 28.52 | 28.55 | 28.04 | 28.04 | 27.47 | 3,500 |
28 Apr 2022 | 28.22 | 28.36 | 27.87 | 28.36 | 27.78 | 16,700 |
27 Apr 2022 | 28.33 | 28.33 | 27.95 | 27.97 | 27.40 | 9,900 |
26 Apr 2022 | 27.71 | 28.42 | 27.71 | 28.04 | 27.47 | 7,400 |
25 Apr 2022 | 28.63 | 28.63 | 26.77 | 28.07 | 27.50 | 18,900 |
22 Apr 2022 | 31.00 | 31.00 | 28.84 | 29.19 | 28.60 | 15,200 |
21 Apr 2022 | 31.01 | 31.17 | 29.92 | 30.01 | 29.40 | 7,400 |
20 Apr 2022 | 30.45 | 30.91 | 30.45 | 30.84 | 30.21 | 7,700 |
19 Apr 2022 | 30.17 | 30.58 | 30.17 | 30.49 | 29.87 | 5,800 |
18 Apr 2022 | 29.91 | 30.43 | 29.91 | 30.29 | 29.67 | 6,900 |
14 Apr 2022 | 29.85 | 30.16 | 29.84 | 30.05 | 29.44 | 2,600 |
13 Apr 2022 | 29.98 | 30.05 | 29.82 | 29.86 | 29.25 | 8,800 |
12 Apr 2022 | 29.87 | 29.99 | 29.75 | 29.84 | 29.23 | 4,600 |
11 Apr 2022 | 29.71 | 29.71 | 29.27 | 29.50 | 28.90 | 4,800 |
08 Apr 2022 | 29.42 | 29.87 | 29.42 | 29.87 | 29.26 | 4,400 |
07 Apr 2022 | 29.54 | 29.58 | 29.02 | 29.58 | 28.98 | 2,200 |
06 Apr 2022 | 29.40 | 29.55 | 29.38 | 29.43 | 28.83 | 2,600 |
05 Apr 2022 | 29.78 | 29.78 | 29.40 | 29.40 | 28.80 | 12,500 |
04 Apr 2022 | 29.61 | 29.75 | 29.38 | 29.60 | 29.00 | 8,800 |
01 Apr 2022 | 29.22 | 29.73 | 29.22 | 29.40 | 28.80 | 3,800 |
31 Mar 2022 | 29.55 | 29.57 | 29.32 | 29.32 | 28.72 | 5,400 |
30 Mar 2022 | 29.00 | 29.55 | 29.00 | 29.25 | 28.66 | 19,800 |
29 Mar 2022 | 28.65 | 29.00 | 28.58 | 28.92 | 28.33 | 6,300 |
28 Mar 2022 | 29.03 | 29.03 | 28.53 | 28.87 | 28.28 | 4,300 |
25 Mar 2022 | 28.52 | 29.32 | 28.52 | 29.02 | 28.43 | 11,500 |
24 Mar 2022 | 28.55 | 28.76 | 28.14 | 28.76 | 28.18 | 31,200 |
23 Mar 2022 | 28.36 | 28.51 | 28.26 | 28.47 | 27.89 | 3,900 |
22 Mar 2022 | 28.34 | 28.44 | 27.93 | 28.16 | 27.59 | 6,600 |
21 Mar 2022 | 27.17 | 28.73 | 27.17 | 28.31 | 27.73 | 10,100 |
18 Mar 2022 | 26.93 | 27.57 | 26.82 | 26.92 | 26.37 | 6,200 |
17 Mar 2022 | 26.18 | 27.04 | 26.18 | 26.99 | 26.44 | 11,500 |
16 Mar 2022 | 26.01 | 26.10 | 25.74 | 25.98 | 25.45 | 3,400 |
15 Mar 2022 | 25.79 | 26.05 | 25.49 | 25.82 | 25.30 | 14,100 |
14 Mar 2022 | 27.09 | 27.09 | 26.05 | 26.25 | 25.72 | 16,100 |
11 Mar 2022 | 27.80 | 27.85 | 27.09 | 27.10 | 26.55 | 9,700 |
10 Mar 2022 | 27.39 | 28.11 | 27.32 | 28.00 | 27.43 | 5,900 |
09 Mar 2022 | 27.33 | 27.39 | 26.94 | 27.33 | 26.77 | 11,200 |
08 Mar 2022 | 27.86 | 28.11 | 27.30 | 27.63 | 27.07 | 26,800 |
07 Mar 2022 | 27.68 | 28.33 | 27.22 | 27.24 | 26.69 | 26,800 |
04 Mar 2022 | 27.31 | 27.51 | 27.19 | 27.44 | 26.88 | 6,900 |
03 Mar 2022 | 27.15 | 27.46 | 27.10 | 27.23 | 26.68 | 5,000 |
02 Mar 2022 | 26.92 | 27.18 | 26.90 | 27.17 | 26.62 | 23,500 |
01 Mar 2022 | 27.00 | 27.00 | 26.27 | 26.44 | 25.90 | 12,400 |
28 Feb 2022 | 25.83 | 26.49 | 25.83 | 26.44 | 25.90 | 9,300 |
25 Feb 2022 | 25.39 | 26.38 | 25.39 | 25.71 | 25.19 | 16,200 |
24 Feb 2022 | 25.32 | 26.35 | 24.91 | 25.16 | 24.65 | 8,400 |
23 Feb 2022 | 25.24 | 25.24 | 24.78 | 25.00 | 24.49 | 16,900 |
22 Feb 2022 | 25.50 | 25.50 | 24.41 | 25.21 | 24.70 | 17,900 |
18 Feb 2022 | 25.50 | 25.68 | 24.97 | 25.33 | 24.82 | 6,600 |
17 Feb 2022 | 25.80 | 26.07 | 25.48 | 25.61 | 25.09 | 17,200 |
17 Feb 2022 | 0.59 Dividend | |||||
16 Feb 2022 | 26.37 | 26.73 | 26.32 | 26.35 | 25.24 | 19,900 |
15 Feb 2022 | 25.99 | 26.49 | 25.90 | 26.28 | 25.17 | 22,700 |
14 Feb 2022 | 26.65 | 26.65 | 26.07 | 26.07 | 24.97 | 4,500 |
11 Feb 2022 | 26.21 | 26.82 | 26.21 | 26.61 | 25.49 | 8,000 |
10 Feb 2022 | 26.53 | 26.57 | 25.85 | 25.85 | 24.76 | 26,200 |
09 Feb 2022 | 26.28 | 26.78 | 26.28 | 26.53 | 25.41 | 10,500 |
08 Feb 2022 | 26.59 | 26.59 | 26.11 | 26.24 | 25.13 | 17,900 |
07 Feb 2022 | 26.67 | 26.78 | 26.40 | 26.62 | 25.50 | 30,400 |
04 Feb 2022 | 26.62 | 26.84 | 26.35 | 26.82 | 25.69 | 12,700 |
03 Feb 2022 | 26.58 | 26.99 | 25.47 | 26.53 | 25.41 | 14,900 |
02 Feb 2022 | 26.65 | 26.72 | 26.39 | 26.70 | 25.57 | 26,700 |
01 Feb 2022 | 25.86 | 26.68 | 25.86 | 26.65 | 25.52 | 22,300 |
31 Jan 2022 | 25.59 | 26.12 | 25.59 | 25.90 | 24.81 | 7,600 |
28 Jan 2022 | 25.83 | 26.20 | 25.22 | 25.59 | 24.51 | 8,000 |
27 Jan 2022 | 26.05 | 26.27 | 25.73 | 25.80 | 24.71 | 8,900 |
26 Jan 2022 | 25.80 | 26.74 | 25.70 | 25.74 | 24.65 | 14,000 |
25 Jan 2022 | 24.79 | 26.08 | 24.20 | 25.64 | 24.56 | 31,500 |
24 Jan 2022 | 24.81 | 25.36 | 23.65 | 25.10 | 24.04 | 6,300 |
21 Jan 2022 | 25.96 | 25.96 | 24.93 | 25.26 | 24.19 | 9,300 |
20 Jan 2022 | 25.97 | 26.74 | 25.95 | 26.00 | 24.90 | 17,200 |
19 Jan 2022 | 25.78 | 26.25 | 25.78 | 26.01 | 24.91 | 47,000 |
18 Jan 2022 | 25.45 | 25.62 | 25.32 | 25.40 | 24.33 | 4,900 |
14 Jan 2022 | 25.33 | 25.44 | 25.26 | 25.44 | 24.37 | 7,500 |
13 Jan 2022 | 25.34 | 25.50 | 25.03 | 25.33 | 24.26 | 1,500 |
12 Jan 2022 | 25.18 | 25.37 | 24.99 | 25.34 | 24.27 | 1,800 |
11 Jan 2022 | 24.86 | 25.07 | 24.86 | 25.07 | 24.01 | 1,200 |
10 Jan 2022 | 24.79 | 24.79 | 24.21 | 24.55 | 23.51 | 7,100 |
07 Jan 2022 | 24.44 | 24.77 | 23.55 | 24.75 | 23.70 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |