Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 26.23 | 26.44 | 25.49 | 25.74 | 25.74 | 377,210 |
20 May 2022 | 26.46 | 26.94 | 25.03 | 26.07 | 26.07 | 448,700 |
19 May 2022 | 25.93 | 27.37 | 25.20 | 26.24 | 26.24 | 583,100 |
18 May 2022 | 30.02 | 30.03 | 25.80 | 26.49 | 26.49 | 1,414,000 |
17 May 2022 | 31.14 | 32.40 | 30.77 | 31.72 | 31.72 | 303,600 |
16 May 2022 | 30.83 | 31.29 | 30.46 | 30.82 | 30.82 | 198,900 |
13 May 2022 | 30.70 | 31.67 | 30.43 | 30.98 | 30.98 | 190,100 |
12 May 2022 | 29.14 | 30.50 | 28.96 | 30.41 | 30.41 | 390,800 |
11 May 2022 | 30.58 | 31.33 | 29.12 | 29.21 | 29.21 | 295,400 |
10 May 2022 | 31.13 | 31.48 | 29.36 | 30.52 | 30.52 | 357,600 |
09 May 2022 | 30.55 | 31.66 | 30.31 | 30.77 | 30.77 | 213,800 |
06 May 2022 | 31.31 | 31.43 | 30.36 | 31.01 | 31.01 | 251,400 |
05 May 2022 | 31.73 | 32.16 | 30.56 | 31.63 | 31.63 | 243,200 |
04 May 2022 | 31.22 | 32.24 | 30.52 | 32.21 | 32.21 | 255,600 |
03 May 2022 | 31.41 | 31.86 | 30.55 | 31.21 | 31.21 | 254,100 |
02 May 2022 | 30.33 | 31.70 | 30.02 | 31.63 | 31.63 | 306,200 |
29 Apr 2022 | 30.55 | 30.68 | 29.86 | 30.19 | 30.19 | 198,900 |
28 Apr 2022 | 30.18 | 31.26 | 29.78 | 30.92 | 30.92 | 228,600 |
27 Apr 2022 | 29.83 | 30.52 | 29.50 | 29.86 | 29.86 | 359,400 |
26 Apr 2022 | 30.60 | 30.65 | 29.63 | 29.66 | 29.66 | 358,600 |
25 Apr 2022 | 30.87 | 31.17 | 30.10 | 30.87 | 30.87 | 305,100 |
22 Apr 2022 | 32.00 | 32.19 | 30.84 | 30.96 | 30.96 | 339,000 |
21 Apr 2022 | 32.77 | 33.28 | 31.96 | 32.44 | 32.44 | 361,900 |
20 Apr 2022 | 33.22 | 33.58 | 32.08 | 32.52 | 32.52 | 498,400 |
19 Apr 2022 | 31.80 | 33.51 | 31.80 | 33.15 | 33.15 | 385,700 |
18 Apr 2022 | 31.23 | 32.32 | 30.66 | 31.91 | 31.91 | 419,700 |
14 Apr 2022 | 31.31 | 31.73 | 30.98 | 31.39 | 31.39 | 177,400 |
13 Apr 2022 | 30.69 | 31.69 | 30.25 | 31.20 | 31.20 | 179,000 |
12 Apr 2022 | 31.26 | 32.24 | 30.53 | 30.71 | 30.71 | 337,500 |
11 Apr 2022 | 30.82 | 31.57 | 30.44 | 30.65 | 30.65 | 437,300 |
08 Apr 2022 | 29.50 | 31.17 | 29.50 | 30.72 | 30.72 | 462,900 |
07 Apr 2022 | 28.97 | 30.05 | 28.44 | 29.89 | 29.89 | 447,300 |
06 Apr 2022 | 28.75 | 29.26 | 28.17 | 28.85 | 28.85 | 524,800 |
05 Apr 2022 | 29.16 | 29.97 | 28.72 | 29.62 | 29.62 | 563,400 |
04 Apr 2022 | 29.10 | 30.00 | 28.91 | 29.72 | 29.72 | 317,500 |
01 Apr 2022 | 29.52 | 30.00 | 28.86 | 29.23 | 29.23 | 320,800 |
01 Apr 2022 | 0.09 Dividend | |||||
31 Mar 2022 | 29.75 | 29.75 | 29.08 | 29.16 | 29.07 | 383,300 |
30 Mar 2022 | 31.45 | 31.45 | 29.75 | 29.94 | 29.85 | 375,900 |
29 Mar 2022 | 31.12 | 32.23 | 31.11 | 31.77 | 31.67 | 431,300 |
28 Mar 2022 | 30.57 | 30.83 | 29.58 | 30.77 | 30.68 | 379,600 |
25 Mar 2022 | 31.00 | 31.00 | 30.10 | 30.75 | 30.66 | 289,100 |
24 Mar 2022 | 30.07 | 31.10 | 29.54 | 30.90 | 30.80 | 284,700 |
23 Mar 2022 | 31.61 | 32.06 | 30.03 | 30.03 | 29.94 | 235,300 |
22 Mar 2022 | 32.25 | 32.90 | 31.20 | 31.84 | 31.74 | 344,400 |
21 Mar 2022 | 33.36 | 33.36 | 31.11 | 31.31 | 31.21 | 336,300 |
18 Mar 2022 | 33.91 | 34.06 | 32.82 | 33.34 | 33.24 | 736,400 |
17 Mar 2022 | 34.57 | 34.62 | 32.45 | 33.99 | 33.89 | 395,900 |
16 Mar 2022 | 35.21 | 36.48 | 32.91 | 34.49 | 34.38 | 780,600 |
15 Mar 2022 | 29.98 | 31.66 | 29.87 | 31.43 | 31.33 | 468,200 |
14 Mar 2022 | 29.54 | 30.44 | 28.79 | 30.20 | 30.11 | 473,200 |
11 Mar 2022 | 30.72 | 31.00 | 29.03 | 29.20 | 29.11 | 446,300 |
10 Mar 2022 | 29.21 | 30.65 | 29.11 | 30.58 | 30.49 | 269,200 |
09 Mar 2022 | 30.08 | 30.81 | 29.94 | 30.00 | 29.91 | 258,300 |
08 Mar 2022 | 28.06 | 30.50 | 27.94 | 29.31 | 29.22 | 279,800 |
07 Mar 2022 | 29.23 | 30.03 | 27.59 | 27.88 | 27.79 | 390,900 |
04 Mar 2022 | 28.82 | 29.33 | 28.04 | 29.12 | 29.03 | 310,200 |
03 Mar 2022 | 29.41 | 29.43 | 28.53 | 28.98 | 28.89 | 243,100 |
02 Mar 2022 | 28.15 | 30.10 | 28.15 | 29.54 | 29.45 | 313,000 |
01 Mar 2022 | 29.47 | 29.47 | 27.73 | 28.07 | 27.98 | 355,100 |
28 Feb 2022 | 29.91 | 30.37 | 28.88 | 29.16 | 29.07 | 359,900 |
25 Feb 2022 | 30.20 | 30.75 | 29.51 | 30.23 | 30.14 | 292,000 |
24 Feb 2022 | 28.04 | 30.73 | 27.77 | 30.52 | 30.43 | 261,900 |
23 Feb 2022 | 29.85 | 30.09 | 28.85 | 28.92 | 28.83 | 234,600 |
22 Feb 2022 | 30.48 | 31.01 | 29.18 | 29.46 | 29.37 | 311,200 |
18 Feb 2022 | 30.51 | 31.27 | 30.37 | 30.81 | 30.71 | 156,400 |
17 Feb 2022 | 31.71 | 32.08 | 30.44 | 30.54 | 30.45 | 102,900 |
16 Feb 2022 | 32.38 | 32.61 | 31.63 | 32.16 | 32.06 | 145,200 |
15 Feb 2022 | 31.89 | 32.72 | 31.46 | 32.68 | 32.58 | 166,000 |
14 Feb 2022 | 31.78 | 32.13 | 31.23 | 31.35 | 31.25 | 199,900 |
11 Feb 2022 | 32.17 | 32.77 | 31.65 | 31.81 | 31.71 | 139,900 |
10 Feb 2022 | 32.42 | 33.73 | 32.11 | 32.21 | 32.11 | 186,900 |
09 Feb 2022 | 32.87 | 33.28 | 32.19 | 32.96 | 32.86 | 174,000 |
08 Feb 2022 | 31.52 | 32.60 | 31.31 | 32.34 | 32.24 | 183,300 |
07 Feb 2022 | 31.61 | 32.39 | 31.18 | 31.59 | 31.49 | 189,400 |
04 Feb 2022 | 32.23 | 32.25 | 30.65 | 31.48 | 31.38 | 305,900 |
03 Feb 2022 | 32.34 | 33.32 | 32.08 | 32.34 | 32.24 | 196,000 |
02 Feb 2022 | 34.68 | 34.69 | 32.23 | 32.58 | 32.48 | 207,800 |
01 Feb 2022 | 34.33 | 34.68 | 33.22 | 34.40 | 34.29 | 516,800 |
31 Jan 2022 | 33.00 | 34.18 | 32.70 | 34.16 | 34.05 | 351,000 |
28 Jan 2022 | 33.11 | 33.11 | 31.81 | 33.04 | 32.94 | 205,800 |
27 Jan 2022 | 33.77 | 34.50 | 32.84 | 33.16 | 33.06 | 255,100 |
26 Jan 2022 | 35.61 | 35.94 | 32.60 | 33.13 | 33.03 | 251,700 |
25 Jan 2022 | 34.45 | 35.45 | 33.62 | 34.57 | 34.46 | 244,900 |
24 Jan 2022 | 32.05 | 35.33 | 31.74 | 35.18 | 35.07 | 390,400 |
21 Jan 2022 | 32.40 | 33.61 | 31.85 | 32.86 | 32.76 | 270,900 |
20 Jan 2022 | 35.35 | 35.35 | 32.28 | 32.52 | 32.42 | 307,300 |
19 Jan 2022 | 36.07 | 36.48 | 34.53 | 35.10 | 34.99 | 225,100 |
18 Jan 2022 | 36.07 | 36.55 | 35.37 | 36.05 | 35.94 | 303,400 |
14 Jan 2022 | 37.01 | 37.47 | 35.03 | 36.14 | 36.03 | 265,700 |
13 Jan 2022 | 38.21 | 39.35 | 37.43 | 37.69 | 37.57 | 224,000 |
12 Jan 2022 | 38.29 | 38.86 | 37.26 | 37.80 | 37.68 | 349,000 |
11 Jan 2022 | 37.12 | 38.06 | 36.44 | 37.87 | 37.75 | 195,300 |
10 Jan 2022 | 37.53 | 37.53 | 34.81 | 36.91 | 36.80 | 291,000 |
07 Jan 2022 | 38.34 | 38.81 | 37.59 | 38.05 | 37.93 | 161,400 |
07 Jan 2022 | 0.07 Dividend | |||||
06 Jan 2022 | 38.55 | 39.27 | 37.36 | 38.52 | 38.33 | 162,100 |
05 Jan 2022 | 40.14 | 40.30 | 37.85 | 38.01 | 37.82 | 178,300 |
04 Jan 2022 | 40.59 | 40.95 | 39.50 | 39.89 | 39.69 | 266,800 |
03 Jan 2022 | 39.60 | 41.71 | 39.45 | 40.50 | 40.30 | 311,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |