Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | 24.05 | 24.50 | 24.01 | 24.46 | 24.46 | 24,600 |
17 May 2022 | 23.74 | 24.16 | 23.73 | 24.15 | 24.15 | 15,500 |
16 May 2022 | 23.40 | 23.75 | 23.05 | 23.74 | 23.74 | 11,500 |
13 May 2022 | 21.47 | 23.50 | 21.47 | 23.14 | 23.14 | 44,400 |
12 May 2022 | 23.01 | 23.01 | 20.50 | 21.40 | 21.40 | 82,200 |
11 May 2022 | 24.52 | 24.75 | 23.00 | 23.12 | 23.12 | 62,200 |
10 May 2022 | 24.79 | 24.82 | 24.52 | 24.80 | 24.80 | 5,700 |
09 May 2022 | 24.65 | 24.81 | 24.65 | 24.79 | 24.79 | 19,500 |
06 May 2022 | 24.56 | 24.80 | 24.52 | 24.70 | 24.70 | 10,500 |
05 May 2022 | 24.64 | 24.75 | 24.50 | 24.75 | 24.75 | 5,200 |
04 May 2022 | 24.50 | 24.80 | 24.50 | 24.78 | 24.78 | 3,100 |
03 May 2022 | 24.85 | 24.85 | 24.80 | 24.81 | 24.81 | 3,900 |
02 May 2022 | 24.77 | 24.77 | 24.63 | 24.77 | 24.77 | 2,900 |
29 Apr 2022 | 24.70 | 24.75 | 24.60 | 24.75 | 24.75 | 2,500 |
28 Apr 2022 | 24.70 | 24.85 | 24.60 | 24.80 | 24.80 | 4,800 |
27 Apr 2022 | 24.69 | 24.77 | 24.69 | 24.77 | 24.77 | 1,200 |
26 Apr 2022 | 24.60 | 24.70 | 24.60 | 24.68 | 24.68 | 12,800 |
25 Apr 2022 | 24.50 | 24.75 | 24.50 | 24.75 | 24.75 | 15,100 |
22 Apr 2022 | 24.51 | 24.89 | 24.50 | 24.62 | 24.62 | 17,500 |
21 Apr 2022 | 24.74 | 24.74 | 24.37 | 24.60 | 24.60 | 24,700 |
20 Apr 2022 | 24.32 | 24.70 | 24.12 | 24.70 | 24.70 | 97,400 |
19 Apr 2022 | 25.25 | 25.25 | 25.05 | 25.25 | 25.25 | 6,100 |
18 Apr 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
14 Apr 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 900 |
13 Apr 2022 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 600 |
12 Apr 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1,700 |
11 Apr 2022 | 25.19 | 25.20 | 25.04 | 25.14 | 25.14 | 6,500 |
08 Apr 2022 | 25.23 | 25.25 | 25.13 | 25.17 | 25.17 | 11,900 |
07 Apr 2022 | 25.24 | 25.25 | 25.18 | 25.24 | 25.24 | 3,100 |
06 Apr 2022 | 25.23 | 25.25 | 25.19 | 25.19 | 25.19 | 3,200 |
05 Apr 2022 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | 2,500 |
04 Apr 2022 | 25.22 | 25.25 | 25.12 | 25.19 | 25.19 | 1,400 |
01 Apr 2022 | 25.30 | 25.30 | 25.06 | 25.25 | 25.25 | 6,000 |
31 Mar 2022 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 800 |
30 Mar 2022 | 25.18 | 25.24 | 25.12 | 25.24 | 25.24 | 3,900 |
29 Mar 2022 | 25.20 | 25.29 | 25.17 | 25.22 | 25.22 | 8,900 |
28 Mar 2022 | 25.31 | 25.31 | 25.14 | 25.20 | 25.20 | 2,600 |
25 Mar 2022 | 25.56 | 25.56 | 25.25 | 25.25 | 25.25 | 6,700 |
24 Mar 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2,000 |
23 Mar 2022 | 25.50 | 25.50 | 25.26 | 25.48 | 25.48 | 3,400 |
22 Mar 2022 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 300 |
21 Mar 2022 | 25.75 | 25.75 | 25.05 | 25.57 | 25.57 | 6,900 |
18 Mar 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 600 |
17 Mar 2022 | 25.30 | 25.50 | 25.26 | 25.50 | 25.50 | 2,800 |
16 Mar 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 600 |
15 Mar 2022 | 25.35 | 25.47 | 25.35 | 25.45 | 25.45 | 800 |
14 Mar 2022 | 25.39 | 25.47 | 25.21 | 25.47 | 25.47 | 1,600 |
11 Mar 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 300 |
10 Mar 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
09 Mar 2022 | 25.93 | 25.97 | 25.53 | 25.61 | 25.61 | 5,800 |
08 Mar 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
07 Mar 2022 | 25.80 | 25.80 | 25.58 | 25.80 | 25.80 | 2,600 |
04 Mar 2022 | 25.67 | 25.80 | 25.55 | 25.80 | 25.80 | 2,400 |
03 Mar 2022 | 25.04 | 25.92 | 25.04 | 25.92 | 25.92 | 500 |
02 Mar 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2,000 |
01 Mar 2022 | 25.83 | 25.83 | 25.56 | 25.60 | 25.60 | 6,400 |
28 Feb 2022 | 25.92 | 25.92 | 25.51 | 25.92 | 25.92 | 2,000 |
25 Feb 2022 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 1,600 |
24 Feb 2022 | 25.45 | 25.66 | 25.45 | 25.66 | 25.66 | 2,100 |
23 Feb 2022 | 25.50 | 25.92 | 25.41 | 25.92 | 25.92 | 1,800 |
22 Feb 2022 | 25.59 | 25.87 | 25.59 | 25.87 | 25.87 | 3,300 |
18 Feb 2022 | 25.60 | 25.75 | 25.60 | 25.60 | 25.60 | 4,100 |
17 Feb 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2,000 |
16 Feb 2022 | 25.41 | 25.60 | 25.41 | 25.50 | 25.50 | 5,800 |
15 Feb 2022 | 25.39 | 25.45 | 25.36 | 25.41 | 25.41 | 6,000 |
14 Feb 2022 | 25.32 | 25.42 | 24.92 | 25.42 | 25.42 | 9,000 |
11 Feb 2022 | 25.43 | 25.46 | 25.43 | 25.46 | 25.46 | 2,800 |
10 Feb 2022 | 25.36 | 25.40 | 25.20 | 25.38 | 25.38 | 3,300 |
09 Feb 2022 | 25.48 | 25.48 | 25.35 | 25.47 | 25.47 | 3,900 |
08 Feb 2022 | 25.40 | 25.50 | 25.32 | 25.50 | 25.50 | 2,800 |
07 Feb 2022 | 25.42 | 25.50 | 25.40 | 25.50 | 25.50 | 1,900 |
04 Feb 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 500 |
03 Feb 2022 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 600 |
02 Feb 2022 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | 800 |
01 Feb 2022 | 25.40 | 25.45 | 25.35 | 25.45 | 25.45 | 2,400 |
31 Jan 2022 | 25.35 | 25.40 | 25.34 | 25.40 | 25.40 | 4,900 |
28 Jan 2022 | 25.35 | 25.44 | 25.35 | 25.40 | 25.40 | 1,400 |
27 Jan 2022 | 25.45 | 25.45 | 25.35 | 25.42 | 25.42 | 3,200 |
26 Jan 2022 | 25.48 | 25.48 | 25.35 | 25.35 | 25.35 | 3,300 |
25 Jan 2022 | 25.35 | 25.46 | 25.35 | 25.46 | 25.46 | 1,700 |
24 Jan 2022 | 25.40 | 25.49 | 25.30 | 25.35 | 25.35 | 4,200 |
21 Jan 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 300 |
20 Jan 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,200 |
19 Jan 2022 | 25.48 | 25.48 | 25.37 | 25.48 | 25.48 | 2,200 |
18 Jan 2022 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | 2,200 |
14 Jan 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1,100 |
13 Jan 2022 | 25.40 | 25.50 | 25.29 | 25.49 | 25.49 | 4,400 |
12 Jan 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 |
11 Jan 2022 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 1,700 |
10 Jan 2022 | 25.43 | 25.48 | 25.27 | 25.40 | 25.40 | 2,300 |
07 Jan 2022 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 1,800 |
06 Jan 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
05 Jan 2022 | 25.42 | 25.42 | 25.35 | 25.42 | 25.42 | 2,400 |
04 Jan 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1,100 |
03 Jan 2022 | 25.53 | 25.53 | 25.45 | 25.45 | 25.45 | 6,500 |
31 Dec 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
30 Dec 2021 | 25.53 | 25.54 | 25.50 | 25.50 | 25.50 | 600 |
29 Dec 2021 | 25.45 | 25.58 | 25.45 | 25.46 | 25.46 | 4,200 |
28 Dec 2021 | 25.54 | 25.56 | 25.46 | 25.51 | 25.51 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |