Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 20.74 | 22.11 | 20.57 | 21.60 | 21.60 | 471,800 |
24 May 2022 | 20.18 | 21.05 | 19.99 | 20.77 | 20.77 | 452,900 |
23 May 2022 | 19.95 | 20.46 | 19.67 | 20.43 | 20.43 | 408,300 |
20 May 2022 | 20.31 | 20.79 | 19.68 | 19.95 | 19.95 | 593,400 |
19 May 2022 | 19.75 | 20.30 | 19.09 | 20.19 | 20.19 | 510,500 |
19 May 2022 | 0.3 Dividend | |||||
18 May 2022 | 20.94 | 20.95 | 19.92 | 20.20 | 19.90 | 575,700 |
17 May 2022 | 20.70 | 21.32 | 20.30 | 21.15 | 20.84 | 371,700 |
16 May 2022 | 21.24 | 21.45 | 20.19 | 20.58 | 20.27 | 566,400 |
13 May 2022 | 21.32 | 21.46 | 20.77 | 21.22 | 20.90 | 442,200 |
12 May 2022 | 21.03 | 21.68 | 20.90 | 21.21 | 20.89 | 494,100 |
11 May 2022 | 22.25 | 22.90 | 21.02 | 21.23 | 20.91 | 693,400 |
10 May 2022 | 20.81 | 22.86 | 20.65 | 22.22 | 21.89 | 826,100 |
09 May 2022 | 20.62 | 21.26 | 19.65 | 20.81 | 20.50 | 1,046,700 |
06 May 2022 | 21.85 | 22.23 | 20.48 | 20.79 | 20.48 | 730,300 |
05 May 2022 | 22.16 | 22.23 | 21.48 | 21.93 | 21.60 | 440,500 |
04 May 2022 | 21.84 | 22.66 | 21.76 | 22.51 | 22.18 | 344,800 |
03 May 2022 | 21.71 | 21.93 | 21.34 | 21.66 | 21.34 | 594,900 |
02 May 2022 | 21.70 | 22.35 | 21.46 | 21.67 | 21.35 | 484,800 |
29 Apr 2022 | 22.91 | 22.91 | 21.78 | 21.90 | 21.57 | 502,500 |
28 Apr 2022 | 22.89 | 23.24 | 22.45 | 22.99 | 22.65 | 279,700 |
27 Apr 2022 | 22.80 | 23.43 | 22.20 | 22.76 | 22.42 | 437,200 |
26 Apr 2022 | 23.70 | 23.81 | 22.48 | 22.67 | 22.33 | 399,300 |
25 Apr 2022 | 24.08 | 24.28 | 23.42 | 23.71 | 23.36 | 335,000 |
22 Apr 2022 | 25.69 | 25.85 | 24.12 | 24.15 | 23.79 | 336,300 |
21 Apr 2022 | 25.71 | 26.08 | 25.58 | 25.89 | 25.51 | 251,700 |
20 Apr 2022 | 25.34 | 25.99 | 25.12 | 25.62 | 25.24 | 275,800 |
19 Apr 2022 | 24.83 | 25.64 | 24.67 | 25.32 | 24.94 | 286,000 |
18 Apr 2022 | 24.33 | 24.94 | 24.13 | 24.78 | 24.41 | 310,200 |
14 Apr 2022 | 24.23 | 24.63 | 24.04 | 24.40 | 24.04 | 313,500 |
13 Apr 2022 | 24.35 | 24.67 | 24.04 | 24.27 | 23.91 | 300,000 |
12 Apr 2022 | 25.33 | 25.74 | 24.41 | 24.45 | 24.09 | 283,900 |
11 Apr 2022 | 25.31 | 25.78 | 24.83 | 24.86 | 24.49 | 343,800 |
08 Apr 2022 | 25.24 | 25.77 | 24.92 | 25.31 | 24.93 | 270,800 |
07 Apr 2022 | 25.28 | 25.58 | 24.70 | 25.12 | 24.75 | 204,400 |
06 Apr 2022 | 25.37 | 25.51 | 24.89 | 25.28 | 24.90 | 357,200 |
05 Apr 2022 | 25.62 | 26.04 | 25.24 | 25.35 | 24.97 | 438,800 |
04 Apr 2022 | 26.44 | 26.49 | 25.49 | 25.53 | 25.15 | 346,500 |
01 Apr 2022 | 25.94 | 26.21 | 25.39 | 26.13 | 25.74 | 389,900 |
31 Mar 2022 | 26.68 | 26.72 | 25.79 | 25.80 | 25.42 | 415,200 |
30 Mar 2022 | 28.77 | 28.78 | 26.56 | 26.61 | 26.21 | 426,300 |
29 Mar 2022 | 27.85 | 29.53 | 27.69 | 29.18 | 28.75 | 614,000 |
28 Mar 2022 | 26.96 | 27.71 | 26.96 | 27.70 | 27.29 | 256,300 |
25 Mar 2022 | 27.48 | 28.10 | 26.93 | 27.18 | 26.78 | 204,100 |
24 Mar 2022 | 27.20 | 27.83 | 26.49 | 27.47 | 27.06 | 411,200 |
23 Mar 2022 | 28.00 | 28.00 | 26.90 | 27.05 | 26.65 | 264,200 |
22 Mar 2022 | 27.75 | 28.64 | 27.60 | 28.15 | 27.73 | 349,100 |
21 Mar 2022 | 27.54 | 27.75 | 27.21 | 27.62 | 27.21 | 257,300 |
18 Mar 2022 | 27.88 | 27.99 | 27.23 | 27.48 | 27.07 | 437,900 |
17 Mar 2022 | 27.22 | 27.92 | 27.09 | 27.74 | 27.33 | 211,300 |
16 Mar 2022 | 26.63 | 27.42 | 26.47 | 27.35 | 26.94 | 314,900 |
15 Mar 2022 | 26.42 | 26.84 | 25.64 | 26.39 | 26.00 | 318,300 |
14 Mar 2022 | 26.77 | 27.04 | 26.24 | 26.58 | 26.19 | 290,800 |
11 Mar 2022 | 27.02 | 27.07 | 26.29 | 26.65 | 26.25 | 305,900 |
10 Mar 2022 | 27.17 | 27.35 | 26.36 | 27.01 | 26.61 | 257,500 |
09 Mar 2022 | 28.43 | 28.50 | 27.10 | 27.33 | 26.92 | 372,500 |
08 Mar 2022 | 26.90 | 28.94 | 26.52 | 28.43 | 28.01 | 582,300 |
07 Mar 2022 | 26.53 | 28.16 | 26.39 | 27.04 | 26.64 | 643,400 |
04 Mar 2022 | 25.78 | 26.42 | 25.75 | 26.36 | 25.97 | 320,300 |
03 Mar 2022 | 26.51 | 26.80 | 25.70 | 26.00 | 25.61 | 288,800 |
02 Mar 2022 | 26.81 | 27.35 | 26.45 | 26.45 | 26.06 | 301,300 |
01 Mar 2022 | 26.95 | 27.11 | 26.33 | 26.61 | 26.21 | 324,700 |
28 Feb 2022 | 26.27 | 27.04 | 26.16 | 26.95 | 26.55 | 445,000 |
25 Feb 2022 | 26.45 | 26.72 | 26.00 | 26.54 | 26.15 | 439,400 |
24 Feb 2022 | 24.42 | 26.60 | 24.35 | 26.45 | 26.06 | 469,100 |
23 Feb 2022 | 24.90 | 25.65 | 24.75 | 24.82 | 24.45 | 314,300 |
22 Feb 2022 | 26.18 | 26.18 | 24.89 | 24.99 | 24.62 | 320,600 |
18 Feb 2022 | 26.44 | 26.72 | 25.76 | 25.97 | 25.58 | 270,100 |
17 Feb 2022 | 26.24 | 26.67 | 26.14 | 26.55 | 26.16 | 338,000 |
16 Feb 2022 | 26.35 | 26.48 | 26.00 | 26.25 | 25.86 | 271,500 |
15 Feb 2022 | 26.07 | 26.33 | 25.82 | 26.29 | 25.90 | 307,500 |
14 Feb 2022 | 25.36 | 26.03 | 25.01 | 25.84 | 25.46 | 327,000 |
11 Feb 2022 | 25.50 | 26.18 | 25.39 | 25.57 | 25.19 | 277,700 |
10 Feb 2022 | 25.23 | 26.37 | 25.19 | 25.39 | 25.01 | 416,700 |
09 Feb 2022 | 25.39 | 25.90 | 25.32 | 25.53 | 25.15 | 283,800 |
08 Feb 2022 | 25.15 | 25.94 | 24.99 | 25.56 | 25.18 | 395,800 |
07 Feb 2022 | 24.06 | 25.14 | 24.06 | 25.14 | 24.77 | 313,600 |
04 Feb 2022 | 24.13 | 24.36 | 23.20 | 24.13 | 23.77 | 428,700 |
04 Feb 2022 | 0.3 Dividend | |||||
03 Feb 2022 | 24.11 | 24.64 | 23.92 | 24.26 | 23.60 | 343,300 |
02 Feb 2022 | 25.16 | 25.26 | 23.97 | 24.16 | 23.51 | 504,900 |
01 Feb 2022 | 25.96 | 26.17 | 24.82 | 25.18 | 24.50 | 340,200 |
31 Jan 2022 | 25.42 | 26.20 | 25.32 | 25.83 | 25.13 | 647,100 |
28 Jan 2022 | 25.68 | 25.87 | 24.94 | 25.87 | 25.17 | 497,300 |
27 Jan 2022 | 25.61 | 26.21 | 25.09 | 25.62 | 24.93 | 559,300 |
26 Jan 2022 | 25.74 | 26.19 | 24.96 | 25.32 | 24.64 | 791,600 |
25 Jan 2022 | 22.00 | 25.90 | 22.00 | 25.74 | 25.04 | 1,638,600 |
24 Jan 2022 | 23.64 | 23.92 | 21.64 | 23.62 | 22.98 | 1,409,100 |
21 Jan 2022 | 23.74 | 24.55 | 23.45 | 24.01 | 23.36 | 599,100 |
20 Jan 2022 | 24.40 | 25.00 | 23.74 | 23.81 | 23.17 | 514,800 |
19 Jan 2022 | 23.88 | 24.11 | 23.40 | 24.02 | 23.37 | 345,800 |
18 Jan 2022 | 23.77 | 24.25 | 23.55 | 23.81 | 23.17 | 477,300 |
14 Jan 2022 | 24.21 | 24.66 | 23.72 | 23.99 | 23.34 | 555,200 |
13 Jan 2022 | 24.89 | 25.04 | 24.23 | 24.42 | 23.76 | 392,900 |
12 Jan 2022 | 25.32 | 25.32 | 24.48 | 24.76 | 24.09 | 317,800 |
11 Jan 2022 | 25.16 | 25.53 | 24.58 | 25.20 | 24.52 | 357,800 |
10 Jan 2022 | 24.77 | 25.19 | 24.50 | 25.10 | 24.42 | 473,800 |
07 Jan 2022 | 24.99 | 25.25 | 24.52 | 24.86 | 24.19 | 287,800 |
06 Jan 2022 | 25.22 | 25.28 | 24.56 | 24.86 | 24.19 | 367,600 |
05 Jan 2022 | 25.79 | 26.21 | 25.21 | 25.21 | 24.53 | 255,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |