Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 22.75 | 23.59 | 22.46 | 22.76 | 22.76 | 6,543,005 |
26 May 2022 | 22.05 | 22.99 | 21.12 | 22.92 | 22.92 | 48,264,300 |
25 May 2022 | 17.65 | 19.41 | 17.56 | 19.21 | 19.21 | 27,236,600 |
24 May 2022 | 17.79 | 17.81 | 16.95 | 17.61 | 17.61 | 20,847,800 |
23 May 2022 | 18.23 | 18.55 | 17.50 | 18.37 | 18.37 | 16,427,000 |
20 May 2022 | 19.35 | 19.57 | 17.50 | 18.16 | 18.16 | 22,989,500 |
19 May 2022 | 18.53 | 19.79 | 18.47 | 19.36 | 19.36 | 18,779,400 |
18 May 2022 | 19.65 | 19.93 | 18.64 | 19.03 | 19.03 | 28,317,600 |
17 May 2022 | 20.67 | 21.51 | 20.55 | 21.30 | 21.30 | 12,715,100 |
16 May 2022 | 21.40 | 21.40 | 20.56 | 20.92 | 20.92 | 11,671,400 |
13 May 2022 | 21.67 | 22.28 | 21.43 | 21.55 | 21.55 | 10,956,900 |
12 May 2022 | 20.53 | 22.06 | 20.08 | 21.20 | 21.20 | 17,938,900 |
11 May 2022 | 22.61 | 22.61 | 20.28 | 20.29 | 20.29 | 17,836,100 |
10 May 2022 | 22.61 | 22.80 | 21.68 | 22.28 | 22.28 | 12,206,400 |
09 May 2022 | 22.33 | 23.25 | 22.24 | 22.38 | 22.38 | 11,266,800 |
06 May 2022 | 23.50 | 23.89 | 22.48 | 23.12 | 23.12 | 12,644,400 |
05 May 2022 | 24.83 | 24.91 | 23.53 | 23.82 | 23.82 | 11,170,900 |
04 May 2022 | 24.23 | 25.38 | 23.75 | 25.36 | 25.36 | 9,809,500 |
03 May 2022 | 24.90 | 25.19 | 24.22 | 24.27 | 24.27 | 7,413,700 |
02 May 2022 | 24.36 | 24.86 | 23.73 | 24.84 | 24.84 | 10,582,100 |
29 Apr 2022 | 25.57 | 25.77 | 24.10 | 24.17 | 24.17 | 10,148,300 |
28 Apr 2022 | 25.03 | 25.82 | 24.48 | 25.73 | 25.73 | 10,107,800 |
27 Apr 2022 | 24.50 | 25.15 | 24.36 | 24.65 | 24.65 | 13,574,000 |
26 Apr 2022 | 24.60 | 24.94 | 24.26 | 24.33 | 24.33 | 12,246,500 |
25 Apr 2022 | 24.01 | 25.26 | 23.59 | 25.01 | 25.01 | 13,540,600 |
22 Apr 2022 | 24.89 | 25.28 | 24.25 | 24.27 | 24.27 | 12,953,800 |
21 Apr 2022 | 27.00 | 27.18 | 25.58 | 25.76 | 25.76 | 10,881,900 |
20 Apr 2022 | 27.04 | 27.30 | 26.40 | 26.44 | 26.44 | 9,401,400 |
19 Apr 2022 | 25.74 | 27.11 | 25.72 | 26.81 | 26.81 | 11,073,300 |
18 Apr 2022 | 25.66 | 26.08 | 25.06 | 25.65 | 25.65 | 12,717,700 |
14 Apr 2022 | 25.92 | 26.72 | 25.75 | 25.80 | 25.80 | 11,993,100 |
13 Apr 2022 | 24.65 | 25.93 | 24.54 | 25.82 | 25.82 | 10,878,400 |
12 Apr 2022 | 24.93 | 25.61 | 24.71 | 24.74 | 24.74 | 13,052,700 |
11 Apr 2022 | 23.89 | 25.26 | 23.84 | 24.47 | 24.47 | 13,911,400 |
08 Apr 2022 | 23.18 | 23.93 | 22.75 | 23.73 | 23.73 | 12,252,900 |
07 Apr 2022 | 23.74 | 23.76 | 22.37 | 23.16 | 23.16 | 19,444,900 |
06 Apr 2022 | 24.34 | 24.40 | 23.59 | 23.93 | 23.93 | 11,634,500 |
05 Apr 2022 | 24.93 | 25.55 | 24.58 | 24.69 | 24.69 | 14,750,700 |
04 Apr 2022 | 24.30 | 25.06 | 24.12 | 24.57 | 24.57 | 10,716,100 |
01 Apr 2022 | 24.50 | 24.75 | 23.76 | 24.24 | 24.24 | 16,333,800 |
31 Mar 2022 | 25.55 | 25.56 | 24.24 | 24.36 | 24.36 | 15,111,100 |
30 Mar 2022 | 26.36 | 26.61 | 25.46 | 25.57 | 25.57 | 9,907,700 |
29 Mar 2022 | 26.03 | 26.67 | 25.60 | 26.60 | 26.60 | 11,968,600 |
28 Mar 2022 | 25.79 | 25.89 | 24.98 | 25.58 | 25.58 | 13,645,000 |
25 Mar 2022 | 26.40 | 26.97 | 26.00 | 26.19 | 26.19 | 8,184,800 |
24 Mar 2022 | 25.65 | 26.66 | 25.51 | 26.35 | 26.35 | 8,341,500 |
23 Mar 2022 | 26.63 | 26.71 | 25.69 | 25.73 | 25.73 | 10,180,200 |
22 Mar 2022 | 27.25 | 28.06 | 26.80 | 26.90 | 26.90 | 9,426,700 |
21 Mar 2022 | 27.60 | 27.88 | 26.45 | 26.78 | 26.78 | 10,207,000 |
18 Mar 2022 | 27.15 | 27.67 | 26.65 | 27.64 | 27.64 | 16,354,200 |
17 Mar 2022 | 26.76 | 27.53 | 26.55 | 27.35 | 27.35 | 10,818,800 |
16 Mar 2022 | 25.21 | 27.13 | 25.10 | 26.79 | 26.79 | 17,913,300 |
15 Mar 2022 | 23.72 | 24.89 | 23.70 | 24.86 | 24.86 | 11,563,000 |
14 Mar 2022 | 23.45 | 24.20 | 23.31 | 23.79 | 23.79 | 10,990,900 |
14 Mar 2022 | 0.158 Dividend | |||||
11 Mar 2022 | 25.00 | 25.21 | 23.60 | 23.64 | 23.48 | 12,560,600 |
10 Mar 2022 | 24.03 | 24.82 | 23.87 | 24.76 | 24.59 | 12,957,800 |
09 Mar 2022 | 24.00 | 24.62 | 23.70 | 24.16 | 24.00 | 11,795,900 |
08 Mar 2022 | 21.64 | 23.96 | 21.51 | 23.16 | 23.01 | 15,249,300 |
07 Mar 2022 | 24.67 | 24.79 | 21.40 | 21.42 | 21.28 | 22,486,300 |
04 Mar 2022 | 25.62 | 25.74 | 24.40 | 24.80 | 24.63 | 12,026,200 |
03 Mar 2022 | 26.16 | 26.22 | 25.22 | 26.03 | 25.86 | 10,495,700 |
02 Mar 2022 | 24.78 | 26.43 | 24.56 | 26.19 | 26.01 | 12,835,800 |
01 Mar 2022 | 25.99 | 26.39 | 24.32 | 24.53 | 24.37 | 11,135,400 |
28 Feb 2022 | 25.95 | 26.20 | 25.23 | 25.92 | 25.75 | 12,767,600 |
25 Feb 2022 | 25.15 | 26.41 | 25.08 | 26.36 | 26.18 | 15,612,700 |
24 Feb 2022 | 22.76 | 25.29 | 22.43 | 25.15 | 24.98 | 20,813,400 |
23 Feb 2022 | 24.13 | 24.30 | 22.95 | 23.14 | 22.99 | 21,722,700 |
22 Feb 2022 | 26.41 | 28.21 | 24.18 | 24.42 | 24.26 | 52,036,300 |
18 Feb 2022 | 25.11 | 26.51 | 25.03 | 25.70 | 25.53 | 21,806,200 |
17 Feb 2022 | 25.78 | 26.50 | 25.01 | 25.20 | 25.03 | 12,777,600 |
16 Feb 2022 | 26.58 | 26.94 | 25.40 | 26.11 | 25.94 | 21,856,800 |
15 Feb 2022 | 24.73 | 25.48 | 24.73 | 25.43 | 25.26 | 8,031,500 |
14 Feb 2022 | 25.51 | 25.60 | 24.30 | 24.48 | 24.32 | 9,856,500 |
11 Feb 2022 | 26.53 | 26.70 | 25.32 | 25.46 | 25.29 | 8,873,000 |
10 Feb 2022 | 26.89 | 27.67 | 26.37 | 26.59 | 26.41 | 9,026,400 |
09 Feb 2022 | 26.56 | 27.23 | 26.30 | 27.10 | 26.92 | 9,346,800 |
08 Feb 2022 | 25.95 | 26.98 | 25.61 | 26.34 | 26.16 | 10,246,600 |
07 Feb 2022 | 25.40 | 25.95 | 25.08 | 25.58 | 25.41 | 8,475,600 |
04 Feb 2022 | 25.13 | 25.62 | 24.70 | 25.34 | 25.17 | 9,513,200 |
03 Feb 2022 | 25.05 | 25.96 | 24.93 | 25.07 | 24.90 | 9,205,700 |
02 Feb 2022 | 26.20 | 26.26 | 24.68 | 25.29 | 25.12 | 11,142,500 |
01 Feb 2022 | 25.89 | 26.48 | 25.37 | 26.20 | 26.02 | 7,647,700 |
31 Jan 2022 | 25.25 | 25.67 | 24.84 | 25.60 | 25.43 | 10,024,800 |
28 Jan 2022 | 25.67 | 25.74 | 24.61 | 25.44 | 25.27 | 10,117,600 |
27 Jan 2022 | 26.28 | 27.20 | 25.48 | 25.67 | 25.50 | 12,647,900 |
26 Jan 2022 | 27.24 | 27.48 | 25.87 | 26.01 | 25.84 | 13,498,200 |
25 Jan 2022 | 26.42 | 27.93 | 26.34 | 26.85 | 26.67 | 20,927,100 |
24 Jan 2022 | 24.61 | 27.21 | 23.81 | 27.07 | 26.89 | 41,986,800 |
21 Jan 2022 | 23.68 | 23.81 | 22.57 | 22.94 | 22.79 | 14,799,100 |
20 Jan 2022 | 25.32 | 25.77 | 23.76 | 23.83 | 23.67 | 10,825,400 |
19 Jan 2022 | 25.24 | 25.99 | 25.08 | 25.27 | 25.10 | 11,610,800 |
18 Jan 2022 | 25.80 | 26.00 | 25.21 | 25.22 | 25.05 | 13,057,400 |
14 Jan 2022 | 26.43 | 26.58 | 25.43 | 26.05 | 25.88 | 12,121,600 |
13 Jan 2022 | 26.85 | 27.80 | 26.66 | 26.84 | 26.66 | 8,949,600 |
12 Jan 2022 | 27.00 | 27.37 | 26.08 | 26.62 | 26.44 | 8,197,000 |
11 Jan 2022 | 25.65 | 26.91 | 25.48 | 26.73 | 26.55 | 10,095,500 |
10 Jan 2022 | 26.27 | 26.32 | 24.62 | 25.56 | 25.39 | 12,359,900 |
07 Jan 2022 | 26.54 | 26.94 | 25.99 | 26.36 | 26.18 | 10,372,500 |
06 Jan 2022 | 26.67 | 27.05 | 25.59 | 26.74 | 26.56 | 11,128,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |