Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 26.89 | 27.30 | 26.85 | 27.29 | 27.29 | 1,999,500 |
26 May 2022 | 27.01 | 27.18 | 26.68 | 26.74 | 26.74 | 2,906,700 |
25 May 2022 | 26.48 | 27.00 | 26.46 | 26.92 | 26.92 | 2,534,000 |
24 May 2022 | 26.10 | 26.60 | 25.62 | 26.55 | 26.55 | 3,590,100 |
23 May 2022 | 26.24 | 26.47 | 25.89 | 26.10 | 26.10 | 2,785,900 |
20 May 2022 | 26.33 | 26.35 | 25.62 | 26.11 | 26.11 | 3,953,500 |
19 May 2022 | 26.49 | 26.74 | 25.88 | 26.04 | 26.04 | 3,408,500 |
18 May 2022 | 27.37 | 27.46 | 26.53 | 26.59 | 26.59 | 3,171,800 |
17 May 2022 | 27.49 | 27.74 | 27.26 | 27.50 | 27.50 | 3,490,000 |
16 May 2022 | 27.40 | 27.65 | 27.28 | 27.35 | 27.35 | 3,564,200 |
13 May 2022 | 26.67 | 27.39 | 26.55 | 27.38 | 27.38 | 3,713,100 |
12 May 2022 | 26.10 | 26.50 | 25.94 | 26.46 | 26.46 | 5,210,200 |
11 May 2022 | 26.25 | 26.86 | 26.02 | 26.18 | 26.18 | 3,011,100 |
10 May 2022 | 26.76 | 26.97 | 25.83 | 26.20 | 26.20 | 4,573,500 |
09 May 2022 | 26.86 | 27.01 | 26.45 | 26.54 | 26.54 | 3,511,800 |
06 May 2022 | 27.50 | 27.50 | 26.87 | 27.15 | 27.15 | 4,311,000 |
05 May 2022 | 28.49 | 28.63 | 27.42 | 27.75 | 27.75 | 2,904,000 |
04 May 2022 | 27.78 | 28.29 | 27.40 | 28.26 | 28.26 | 4,720,400 |
03 May 2022 | 27.47 | 28.18 | 27.42 | 27.91 | 27.91 | 2,799,100 |
02 May 2022 | 28.47 | 28.68 | 26.81 | 27.50 | 27.50 | 4,161,200 |
29 Apr 2022 | 29.61 | 29.82 | 28.41 | 28.43 | 28.43 | 4,112,100 |
28 Apr 2022 | 29.33 | 30.00 | 29.25 | 29.93 | 29.93 | 2,267,900 |
27 Apr 2022 | 29.50 | 29.65 | 29.23 | 29.25 | 29.25 | 3,211,300 |
26 Apr 2022 | 29.70 | 29.82 | 29.50 | 29.54 | 29.54 | 3,955,200 |
25 Apr 2022 | 29.75 | 29.87 | 29.02 | 29.73 | 29.73 | 2,464,400 |
22 Apr 2022 | 30.25 | 30.25 | 29.67 | 29.72 | 29.72 | 1,799,100 |
21 Apr 2022 | 30.87 | 30.97 | 30.29 | 30.31 | 30.31 | 1,714,900 |
20 Apr 2022 | 30.56 | 30.90 | 30.32 | 30.66 | 30.66 | 2,553,800 |
19 Apr 2022 | 29.70 | 30.47 | 29.70 | 30.47 | 30.47 | 1,909,900 |
18 Apr 2022 | 29.76 | 29.98 | 29.50 | 29.67 | 29.67 | 1,755,200 |
14 Apr 2022 | 29.85 | 30.05 | 29.71 | 29.77 | 29.77 | 1,796,900 |
13 Apr 2022 | 29.40 | 29.80 | 29.36 | 29.76 | 29.76 | 1,543,600 |
12 Apr 2022 | 29.65 | 29.79 | 29.26 | 29.36 | 29.36 | 2,018,900 |
11 Apr 2022 | 29.67 | 29.81 | 29.47 | 29.51 | 29.51 | 2,425,000 |
08 Apr 2022 | 29.45 | 29.80 | 29.45 | 29.67 | 29.67 | 2,701,400 |
07 Apr 2022 | 29.34 | 29.68 | 29.03 | 29.45 | 29.45 | 2,498,600 |
06 Apr 2022 | 29.09 | 29.67 | 28.90 | 29.45 | 29.45 | 3,299,600 |
05 Apr 2022 | 29.50 | 29.79 | 29.17 | 29.25 | 29.25 | 2,195,200 |
04 Apr 2022 | 29.57 | 29.64 | 29.16 | 29.60 | 29.60 | 2,039,000 |
01 Apr 2022 | 29.37 | 29.58 | 29.07 | 29.57 | 29.57 | 2,812,400 |
31 Mar 2022 | 29.75 | 29.87 | 29.22 | 29.23 | 29.23 | 2,008,400 |
30 Mar 2022 | 30.04 | 30.10 | 29.52 | 29.71 | 29.71 | 1,983,900 |
30 Mar 2022 | 0.385 Dividend | |||||
29 Mar 2022 | 29.91 | 30.56 | 29.87 | 30.49 | 30.11 | 3,809,800 |
28 Mar 2022 | 29.31 | 29.70 | 29.07 | 29.56 | 29.19 | 3,334,700 |
25 Mar 2022 | 29.17 | 29.35 | 29.00 | 29.25 | 28.88 | 3,749,500 |
24 Mar 2022 | 29.12 | 29.19 | 28.95 | 29.15 | 28.78 | 1,845,500 |
23 Mar 2022 | 29.54 | 29.54 | 29.02 | 29.07 | 28.70 | 1,561,700 |
22 Mar 2022 | 29.32 | 29.66 | 29.32 | 29.52 | 29.15 | 2,038,400 |
21 Mar 2022 | 29.50 | 29.62 | 29.00 | 29.18 | 28.81 | 2,115,800 |
18 Mar 2022 | 29.03 | 29.60 | 28.90 | 29.48 | 29.11 | 4,117,400 |
17 Mar 2022 | 28.88 | 29.30 | 28.74 | 29.18 | 28.81 | 3,878,500 |
16 Mar 2022 | 29.17 | 29.40 | 28.32 | 29.01 | 28.64 | 3,320,700 |
15 Mar 2022 | 28.89 | 29.06 | 28.57 | 28.97 | 28.60 | 2,340,700 |
14 Mar 2022 | 29.47 | 29.60 | 28.55 | 28.73 | 28.37 | 2,387,100 |
11 Mar 2022 | 29.77 | 29.77 | 29.31 | 29.41 | 29.04 | 1,653,600 |
10 Mar 2022 | 29.37 | 29.50 | 29.02 | 29.43 | 29.06 | 1,748,500 |
09 Mar 2022 | 29.50 | 29.83 | 29.36 | 29.46 | 29.09 | 2,729,600 |
08 Mar 2022 | 29.11 | 29.78 | 28.64 | 29.08 | 28.71 | 4,206,000 |
07 Mar 2022 | 30.27 | 30.41 | 29.14 | 29.14 | 28.77 | 3,007,100 |
04 Mar 2022 | 30.40 | 30.91 | 30.23 | 30.80 | 30.41 | 3,027,500 |
03 Mar 2022 | 30.81 | 30.89 | 30.16 | 30.71 | 30.32 | 1,992,100 |
02 Mar 2022 | 30.35 | 30.69 | 30.31 | 30.57 | 30.18 | 2,197,300 |
01 Mar 2022 | 30.75 | 31.01 | 30.09 | 30.31 | 29.93 | 2,256,400 |
28 Feb 2022 | 30.64 | 31.15 | 30.40 | 30.72 | 30.33 | 2,803,900 |
25 Feb 2022 | 30.44 | 30.91 | 30.31 | 30.89 | 30.50 | 2,789,500 |
24 Feb 2022 | 29.42 | 30.54 | 29.09 | 30.42 | 30.04 | 3,962,600 |
23 Feb 2022 | 30.45 | 30.68 | 29.68 | 29.72 | 29.34 | 2,415,000 |
22 Feb 2022 | 30.20 | 30.56 | 30.03 | 30.37 | 29.99 | 2,440,500 |
18 Feb 2022 | 30.68 | 31.04 | 30.48 | 30.49 | 30.11 | 2,700,200 |
17 Feb 2022 | 30.51 | 30.73 | 30.39 | 30.60 | 30.21 | 1,977,400 |
16 Feb 2022 | 30.49 | 30.84 | 30.47 | 30.70 | 30.31 | 1,980,800 |
15 Feb 2022 | 30.32 | 30.60 | 30.18 | 30.48 | 30.10 | 1,442,200 |
14 Feb 2022 | 30.41 | 30.73 | 30.03 | 30.04 | 29.66 | 2,506,900 |
11 Feb 2022 | 30.23 | 30.69 | 30.00 | 30.37 | 29.99 | 2,154,200 |
10 Feb 2022 | 30.60 | 31.09 | 30.06 | 30.17 | 29.79 | 2,495,700 |
09 Feb 2022 | 30.60 | 30.86 | 30.55 | 30.75 | 30.36 | 2,013,900 |
08 Feb 2022 | 30.31 | 30.48 | 30.13 | 30.22 | 29.84 | 1,716,300 |
07 Feb 2022 | 30.58 | 30.75 | 30.17 | 30.24 | 29.86 | 1,744,200 |
04 Feb 2022 | 30.80 | 30.85 | 30.18 | 30.48 | 30.10 | 2,065,100 |
03 Feb 2022 | 31.48 | 31.60 | 30.98 | 31.06 | 30.67 | 1,675,900 |
02 Feb 2022 | 31.72 | 31.86 | 31.61 | 31.75 | 31.35 | 1,589,100 |
01 Feb 2022 | 31.90 | 31.99 | 31.33 | 31.63 | 31.23 | 1,339,600 |
31 Jan 2022 | 30.96 | 31.73 | 30.81 | 31.71 | 31.31 | 2,109,000 |
28 Jan 2022 | 30.19 | 31.13 | 29.91 | 31.12 | 30.73 | 2,529,900 |
27 Jan 2022 | 30.57 | 30.95 | 29.96 | 30.12 | 29.74 | 2,724,000 |
26 Jan 2022 | 31.00 | 31.35 | 30.03 | 30.31 | 29.93 | 3,352,500 |
25 Jan 2022 | 30.48 | 30.84 | 30.01 | 30.53 | 30.14 | 4,576,000 |
24 Jan 2022 | 30.18 | 31.04 | 29.52 | 30.94 | 30.55 | 5,410,300 |
21 Jan 2022 | 30.95 | 31.19 | 30.42 | 30.55 | 30.16 | 3,912,200 |
20 Jan 2022 | 31.85 | 32.17 | 31.02 | 31.06 | 30.67 | 2,690,300 |
19 Jan 2022 | 32.83 | 32.95 | 31.93 | 31.93 | 31.53 | 2,156,200 |
18 Jan 2022 | 33.30 | 33.39 | 32.60 | 32.65 | 32.24 | 1,727,500 |
14 Jan 2022 | 33.68 | 33.74 | 33.31 | 33.45 | 33.03 | 1,738,700 |
13 Jan 2022 | 34.07 | 34.30 | 33.76 | 33.85 | 33.42 | 938,300 |
12 Jan 2022 | 33.71 | 34.06 | 33.63 | 33.91 | 33.48 | 1,409,200 |
11 Jan 2022 | 33.92 | 34.00 | 33.35 | 33.71 | 33.28 | 1,435,500 |
10 Jan 2022 | 33.62 | 33.92 | 33.26 | 33.85 | 33.42 | 2,148,000 |
07 Jan 2022 | 34.12 | 34.39 | 34.09 | 34.24 | 33.81 | 1,676,700 |
06 Jan 2022 | 33.85 | 34.42 | 33.66 | 34.30 | 33.87 | 2,053,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |