Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 20.93 | 21.25 | 20.89 | 21.12 | 21.12 | 574,757 |
26 May 2022 | 20.39 | 20.88 | 20.35 | 20.69 | 20.69 | 531,960 |
25 May 2022 | 19.76 | 20.39 | 19.76 | 20.26 | 20.26 | 621,788 |
24 May 2022 | 19.34 | 19.84 | 19.28 | 19.79 | 19.79 | 373,448 |
23 May 2022 | 19.47 | 19.47 | 19.22 | 19.34 | 19.34 | 325,683 |
20 May 2022 | 19.54 | 19.57 | 19.20 | 19.32 | 19.32 | 325,271 |
19 May 2022 | 19.56 | 19.67 | 19.37 | 19.41 | 19.41 | 434,125 |
18 May 2022 | 19.39 | 19.60 | 19.20 | 19.51 | 19.51 | 910,238 |
17 May 2022 | 19.91 | 19.91 | 19.46 | 19.46 | 19.46 | 555,493 |
16 May 2022 | 19.49 | 19.84 | 19.40 | 19.71 | 19.71 | 800,127 |
13 May 2022 | 19.42 | 19.52 | 19.33 | 19.49 | 19.49 | 330,227 |
12 May 2022 | 19.03 | 19.37 | 18.87 | 19.32 | 19.32 | 405,155 |
11 May 2022 | 18.81 | 19.28 | 18.79 | 18.98 | 18.98 | 561,484 |
10 May 2022 | 18.99 | 19.09 | 18.68 | 18.89 | 18.89 | 619,895 |
09 May 2022 | 18.58 | 18.75 | 18.50 | 18.65 | 18.65 | 789,389 |
06 May 2022 | 18.85 | 18.96 | 18.63 | 18.73 | 18.73 | 411,325 |
05 May 2022 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | 934,480 |
04 May 2022 | 18.87 | 19.48 | 18.73 | 19.48 | 19.48 | 566,844 |
03 May 2022 | 18.99 | 19.00 | 18.74 | 18.82 | 18.82 | 569,474 |
02 May 2022 | 19.38 | 19.40 | 18.62 | 18.81 | 18.81 | 498,448 |
29 Apr 2022 | 19.48 | 19.59 | 19.23 | 19.38 | 19.38 | 556,537 |
29 Apr 2022 | 0.289075 Dividend | |||||
28 Apr 2022 | 19.73 | 19.95 | 19.40 | 19.87 | 19.58 | 457,575 |
27 Apr 2022 | 20.09 | 20.11 | 19.42 | 19.61 | 19.32 | 543,738 |
26 Apr 2022 | 20.15 | 20.21 | 19.98 | 19.99 | 19.70 | 377,946 |
25 Apr 2022 | 20.04 | 20.14 | 19.99 | 20.12 | 19.83 | 501,743 |
22 Apr 2022 | 20.20 | 20.20 | 20.02 | 20.05 | 19.76 | 360,359 |
21 Apr 2022 | 20.50 | 20.50 | 20.09 | 20.24 | 19.95 | 321,316 |
20 Apr 2022 | 20.45 | 20.50 | 20.29 | 20.42 | 20.12 | 672,572 |
19 Apr 2022 | 20.42 | 20.43 | 20.20 | 20.32 | 20.02 | 571,927 |
18 Apr 2022 | 20.61 | 20.61 | 20.44 | 20.49 | 20.19 | 200,843 |
14 Apr 2022 | 20.63 | 20.69 | 20.42 | 20.62 | 20.32 | 347,922 |
13 Apr 2022 | 20.57 | 20.70 | 20.48 | 20.61 | 20.31 | 471,515 |
12 Apr 2022 | 20.88 | 20.95 | 20.43 | 20.65 | 20.35 | 814,239 |
11 Apr 2022 | 20.98 | 20.98 | 20.68 | 20.74 | 20.44 | 303,056 |
08 Apr 2022 | 21.20 | 21.26 | 21.02 | 21.09 | 20.78 | 278,639 |
07 Apr 2022 | 21.19 | 21.39 | 21.17 | 21.32 | 21.01 | 344,085 |
06 Apr 2022 | 21.39 | 21.50 | 21.13 | 21.28 | 20.97 | 312,253 |
05 Apr 2022 | 21.93 | 21.99 | 21.58 | 21.62 | 21.31 | 292,272 |
04 Apr 2022 | 22.08 | 22.09 | 21.92 | 22.01 | 21.69 | 396,460 |
01 Apr 2022 | 22.03 | 22.11 | 21.81 | 22.01 | 21.69 | 212,412 |
31 Mar 2022 | 22.01 | 22.18 | 21.94 | 22.01 | 21.69 | 398,737 |
30 Mar 2022 | 21.76 | 21.98 | 21.70 | 21.92 | 21.60 | 300,542 |
29 Mar 2022 | 21.47 | 21.74 | 21.42 | 21.74 | 21.42 | 184,761 |
28 Mar 2022 | 21.26 | 21.38 | 21.20 | 21.36 | 21.05 | 1,133,525 |
25 Mar 2022 | 21.40 | 21.41 | 21.07 | 21.18 | 20.87 | 227,150 |
24 Mar 2022 | 21.45 | 21.57 | 21.36 | 21.44 | 21.13 | 1,217,196 |
23 Mar 2022 | 21.32 | 21.62 | 21.17 | 21.38 | 21.07 | 481,711 |
22 Mar 2022 | 21.28 | 21.38 | 21.16 | 21.30 | 20.99 | 185,859 |
21 Mar 2022 | 21.67 | 21.80 | 21.32 | 21.35 | 21.04 | 352,964 |
18 Mar 2022 | 21.63 | 21.78 | 21.61 | 21.74 | 21.42 | 423,726 |
17 Mar 2022 | 21.33 | 21.64 | 21.26 | 21.60 | 21.29 | 616,545 |
16 Mar 2022 | 21.31 | 21.40 | 21.05 | 21.25 | 20.94 | 625,866 |
15 Mar 2022 | 21.44 | 21.44 | 21.17 | 21.20 | 20.89 | 491,280 |
14 Mar 2022 | 21.74 | 21.74 | 21.11 | 21.25 | 20.94 | 243,904 |
11 Mar 2022 | 22.15 | 22.15 | 21.78 | 21.82 | 21.50 | 513,067 |
10 Mar 2022 | 22.07 | 22.14 | 21.88 | 22.01 | 21.69 | 247,882 |
09 Mar 2022 | 22.20 | 22.32 | 22.10 | 22.15 | 21.83 | 319,616 |
08 Mar 2022 | 22.43 | 22.52 | 22.00 | 22.09 | 21.77 | 840,008 |
07 Mar 2022 | 22.93 | 22.93 | 22.41 | 22.45 | 22.12 | 268,104 |
04 Mar 2022 | 23.00 | 23.00 | 22.82 | 22.90 | 22.57 | 216,009 |
03 Mar 2022 | 23.17 | 23.19 | 22.93 | 22.98 | 22.65 | 128,400 |
02 Mar 2022 | 23.09 | 23.17 | 22.90 | 23.12 | 22.78 | 297,424 |
01 Mar 2022 | 23.04 | 23.26 | 22.98 | 23.06 | 22.72 | 193,857 |
28 Feb 2022 | 22.79 | 23.09 | 22.65 | 22.98 | 22.65 | 192,149 |
25 Feb 2022 | 22.74 | 22.95 | 22.60 | 22.83 | 22.50 | 318,756 |
24 Feb 2022 | 22.38 | 22.65 | 22.04 | 22.58 | 22.25 | 289,060 |
23 Feb 2022 | 22.81 | 22.84 | 22.46 | 22.58 | 22.25 | 294,194 |
22 Feb 2022 | 22.75 | 22.85 | 22.50 | 22.67 | 22.34 | 240,194 |
18 Feb 2022 | 22.71 | 22.99 | 22.71 | 22.85 | 22.52 | 277,616 |
17 Feb 2022 | 22.77 | 23.00 | 22.56 | 22.70 | 22.37 | 237,032 |
16 Feb 2022 | 22.37 | 22.86 | 22.24 | 22.78 | 22.45 | 432,163 |
15 Feb 2022 | 22.30 | 22.57 | 22.12 | 22.41 | 22.08 | 382,679 |
14 Feb 2022 | 22.44 | 22.44 | 21.86 | 22.20 | 21.88 | 378,487 |
11 Feb 2022 | 22.72 | 22.77 | 22.27 | 22.44 | 22.11 | 371,146 |
10 Feb 2022 | 23.09 | 23.13 | 22.45 | 22.70 | 22.37 | 691,604 |
09 Feb 2022 | 23.30 | 23.39 | 23.09 | 23.25 | 22.91 | 411,636 |
08 Feb 2022 | 23.43 | 23.63 | 23.11 | 23.21 | 22.87 | 347,716 |
07 Feb 2022 | 23.68 | 23.75 | 23.45 | 23.53 | 23.19 | 174,963 |
04 Feb 2022 | 23.88 | 23.99 | 23.50 | 23.59 | 23.25 | 431,237 |
03 Feb 2022 | 24.15 | 24.19 | 23.90 | 24.00 | 23.65 | 299,397 |
02 Feb 2022 | 24.55 | 24.67 | 24.16 | 24.33 | 23.98 | 233,774 |
01 Feb 2022 | 24.58 | 24.65 | 24.40 | 24.54 | 24.18 | 207,316 |
31 Jan 2022 | 23.97 | 24.51 | 23.97 | 24.50 | 24.14 | 396,226 |
28 Jan 2022 | 24.00 | 24.10 | 23.29 | 23.95 | 23.60 | 426,418 |
28 Jan 2022 | 0.289075 Dividend | |||||
27 Jan 2022 | 24.78 | 24.87 | 24.09 | 24.09 | 23.45 | 684,891 |
26 Jan 2022 | 25.08 | 25.16 | 24.72 | 24.78 | 24.13 | 478,675 |
25 Jan 2022 | 24.91 | 25.07 | 24.88 | 25.05 | 24.39 | 402,525 |
24 Jan 2022 | 25.21 | 25.25 | 24.95 | 25.04 | 24.38 | 476,877 |
21 Jan 2022 | 25.25 | 25.35 | 25.21 | 25.30 | 24.63 | 193,083 |
20 Jan 2022 | 25.45 | 25.49 | 25.29 | 25.33 | 24.66 | 110,654 |
19 Jan 2022 | 25.41 | 25.49 | 25.31 | 25.41 | 24.74 | 159,636 |
18 Jan 2022 | 25.42 | 25.48 | 25.28 | 25.41 | 24.74 | 173,520 |
14 Jan 2022 | 25.53 | 25.56 | 25.47 | 25.53 | 24.86 | 89,671 |
13 Jan 2022 | 25.54 | 25.68 | 25.51 | 25.58 | 24.91 | 147,773 |
12 Jan 2022 | 25.63 | 25.66 | 25.43 | 25.52 | 24.85 | 245,423 |
11 Jan 2022 | 25.49 | 25.67 | 25.49 | 25.55 | 24.88 | 167,985 |
10 Jan 2022 | 25.51 | 25.57 | 25.42 | 25.49 | 24.82 | 243,877 |
07 Jan 2022 | 25.68 | 25.75 | 25.50 | 25.67 | 24.99 | 108,330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |