Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 25.15 | 25.52 | 25.15 | 25.52 | 25.52 | 66,300 |
16 May 2022 | 24.86 | 24.94 | 24.52 | 24.83 | 24.83 | 79,700 |
13 May 2022 | 25.24 | 25.42 | 24.78 | 24.86 | 24.86 | 86,600 |
12 May 2022 | 25.23 | 25.32 | 24.62 | 25.08 | 25.08 | 100,000 |
11 May 2022 | 25.20 | 25.66 | 25.15 | 25.18 | 25.18 | 100,100 |
10 May 2022 | 25.29 | 25.59 | 24.84 | 25.12 | 25.12 | 211,000 |
10 May 2022 | 0.21 Dividend | |||||
09 May 2022 | 24.90 | 25.52 | 24.80 | 25.45 | 25.24 | 159,100 |
06 May 2022 | 25.32 | 25.39 | 24.82 | 25.10 | 24.89 | 87,800 |
05 May 2022 | 25.79 | 25.79 | 25.10 | 25.51 | 25.30 | 71,300 |
04 May 2022 | 25.46 | 26.11 | 25.30 | 26.06 | 25.84 | 65,800 |
03 May 2022 | 25.52 | 25.75 | 25.22 | 25.56 | 25.35 | 91,600 |
02 May 2022 | 25.21 | 25.57 | 24.88 | 25.31 | 25.10 | 155,100 |
29 Apr 2022 | 25.30 | 25.50 | 25.15 | 25.20 | 24.99 | 259,000 |
28 Apr 2022 | 25.15 | 25.37 | 24.40 | 25.25 | 25.04 | 114,000 |
27 Apr 2022 | 24.87 | 25.09 | 24.67 | 24.87 | 24.66 | 70,200 |
26 Apr 2022 | 25.25 | 25.53 | 24.97 | 25.05 | 24.84 | 84,900 |
25 Apr 2022 | 25.40 | 25.61 | 25.02 | 25.57 | 25.36 | 62,400 |
22 Apr 2022 | 26.28 | 26.37 | 25.66 | 25.66 | 25.45 | 50,700 |
21 Apr 2022 | 26.78 | 27.02 | 26.45 | 26.49 | 26.27 | 77,100 |
20 Apr 2022 | 26.19 | 26.75 | 26.19 | 26.59 | 26.37 | 100,900 |
19 Apr 2022 | 25.30 | 26.17 | 24.83 | 26.08 | 25.86 | 89,000 |
18 Apr 2022 | 24.98 | 25.23 | 24.89 | 25.10 | 24.89 | 89,400 |
14 Apr 2022 | 25.58 | 25.82 | 24.96 | 25.00 | 24.79 | 65,300 |
13 Apr 2022 | 25.12 | 25.55 | 25.12 | 25.52 | 25.31 | 80,500 |
12 Apr 2022 | 25.55 | 25.90 | 25.19 | 25.24 | 25.03 | 44,500 |
11 Apr 2022 | 25.35 | 25.79 | 25.35 | 25.52 | 25.31 | 52,600 |
08 Apr 2022 | 25.74 | 25.79 | 25.40 | 25.44 | 25.23 | 61,100 |
07 Apr 2022 | 26.22 | 26.26 | 25.49 | 25.59 | 25.38 | 79,500 |
06 Apr 2022 | 26.70 | 26.93 | 26.24 | 26.28 | 26.06 | 81,000 |
05 Apr 2022 | 26.87 | 27.07 | 26.68 | 26.86 | 26.64 | 94,600 |
04 Apr 2022 | 26.68 | 26.68 | 26.12 | 26.65 | 26.43 | 241,800 |
01 Apr 2022 | 26.97 | 26.97 | 26.48 | 26.70 | 26.48 | 110,900 |
31 Mar 2022 | 27.18 | 27.28 | 26.67 | 26.76 | 26.54 | 133,800 |
30 Mar 2022 | 27.90 | 27.99 | 26.83 | 26.96 | 26.74 | 89,300 |
29 Mar 2022 | 27.85 | 28.14 | 27.50 | 27.86 | 27.63 | 57,600 |
28 Mar 2022 | 28.08 | 28.17 | 27.22 | 27.45 | 27.22 | 45,600 |
25 Mar 2022 | 27.52 | 27.96 | 27.36 | 27.84 | 27.61 | 46,200 |
24 Mar 2022 | 27.48 | 27.56 | 27.20 | 27.41 | 27.18 | 69,600 |
23 Mar 2022 | 28.18 | 28.18 | 27.20 | 27.24 | 27.02 | 55,900 |
22 Mar 2022 | 28.04 | 28.34 | 27.83 | 28.24 | 28.01 | 75,000 |
21 Mar 2022 | 28.09 | 28.22 | 27.58 | 27.77 | 27.54 | 62,800 |
18 Mar 2022 | 28.24 | 28.24 | 27.43 | 27.84 | 27.61 | 252,100 |
17 Mar 2022 | 28.56 | 28.56 | 28.12 | 28.24 | 28.01 | 59,000 |
16 Mar 2022 | 28.53 | 28.78 | 28.21 | 28.62 | 28.38 | 96,100 |
15 Mar 2022 | 28.68 | 28.70 | 27.89 | 28.21 | 27.98 | 84,700 |
14 Mar 2022 | 28.68 | 29.05 | 28.20 | 28.47 | 28.24 | 80,200 |
11 Mar 2022 | 28.46 | 28.71 | 27.97 | 28.31 | 28.08 | 45,200 |
10 Mar 2022 | 27.76 | 28.19 | 27.68 | 28.19 | 27.96 | 44,900 |
09 Mar 2022 | 28.01 | 28.24 | 27.80 | 27.90 | 27.67 | 52,200 |
08 Mar 2022 | 27.31 | 28.04 | 27.26 | 27.34 | 27.11 | 166,600 |
07 Mar 2022 | 27.99 | 27.99 | 27.20 | 27.23 | 27.01 | 57,700 |
04 Mar 2022 | 28.15 | 28.32 | 27.48 | 28.05 | 27.82 | 70,700 |
03 Mar 2022 | 28.89 | 28.95 | 28.46 | 28.65 | 28.41 | 53,100 |
02 Mar 2022 | 27.75 | 28.89 | 27.75 | 28.75 | 28.51 | 74,000 |
01 Mar 2022 | 28.74 | 29.71 | 27.21 | 27.52 | 27.29 | 124,900 |
28 Feb 2022 | 29.08 | 29.25 | 28.74 | 28.98 | 28.74 | 78,700 |
25 Feb 2022 | 28.76 | 29.50 | 28.76 | 29.46 | 29.22 | 44,100 |
24 Feb 2022 | 28.36 | 28.71 | 27.46 | 28.67 | 28.43 | 79,200 |
23 Feb 2022 | 29.62 | 29.68 | 29.02 | 29.09 | 28.85 | 56,800 |
22 Feb 2022 | 29.77 | 29.83 | 29.37 | 29.44 | 29.20 | 50,000 |
18 Feb 2022 | 29.44 | 29.97 | 29.44 | 29.75 | 29.50 | 48,200 |
17 Feb 2022 | 29.80 | 30.08 | 29.41 | 29.56 | 29.32 | 43,600 |
16 Feb 2022 | 29.96 | 30.47 | 29.86 | 30.08 | 29.83 | 28,100 |
15 Feb 2022 | 29.77 | 30.27 | 29.64 | 30.19 | 29.94 | 65,600 |
14 Feb 2022 | 29.76 | 30.14 | 29.29 | 29.46 | 29.22 | 85,600 |
11 Feb 2022 | 29.84 | 30.19 | 29.63 | 29.79 | 29.54 | 67,600 |
10 Feb 2022 | 30.09 | 30.36 | 29.62 | 29.89 | 29.64 | 90,100 |
09 Feb 2022 | 30.76 | 30.76 | 30.03 | 30.12 | 29.87 | 71,000 |
08 Feb 2022 | 30.25 | 30.78 | 30.25 | 30.69 | 30.44 | 54,700 |
08 Feb 2022 | 0.2 Dividend | |||||
07 Feb 2022 | 30.28 | 30.47 | 30.00 | 30.31 | 29.86 | 77,200 |
04 Feb 2022 | 30.48 | 30.48 | 29.50 | 30.34 | 29.89 | 113,900 |
03 Feb 2022 | 30.14 | 30.70 | 29.67 | 30.31 | 29.86 | 77,200 |
02 Feb 2022 | 30.22 | 30.56 | 29.64 | 30.12 | 29.67 | 68,200 |
01 Feb 2022 | 30.24 | 30.42 | 29.54 | 30.35 | 29.90 | 97,100 |
31 Jan 2022 | 29.69 | 30.13 | 29.42 | 30.13 | 29.68 | 113,200 |
28 Jan 2022 | 29.71 | 30.02 | 29.29 | 30.02 | 29.58 | 206,400 |
27 Jan 2022 | 30.40 | 30.94 | 29.12 | 29.50 | 29.06 | 117,800 |
26 Jan 2022 | 30.87 | 31.43 | 30.04 | 30.61 | 30.16 | 72,200 |
25 Jan 2022 | 30.41 | 31.20 | 29.96 | 30.91 | 30.45 | 65,800 |
24 Jan 2022 | 29.87 | 30.81 | 29.85 | 30.74 | 30.29 | 124,000 |
21 Jan 2022 | 29.79 | 30.72 | 29.79 | 30.20 | 29.75 | 114,500 |
20 Jan 2022 | 30.62 | 31.28 | 30.07 | 30.09 | 29.64 | 69,000 |
19 Jan 2022 | 31.36 | 31.93 | 30.57 | 30.73 | 30.28 | 78,400 |
18 Jan 2022 | 31.32 | 31.53 | 31.01 | 31.23 | 30.77 | 77,800 |
14 Jan 2022 | 30.89 | 31.40 | 30.89 | 31.40 | 30.94 | 37,200 |
13 Jan 2022 | 31.05 | 31.59 | 31.05 | 31.29 | 30.83 | 64,700 |
12 Jan 2022 | 31.14 | 31.42 | 30.80 | 31.08 | 30.62 | 62,600 |
11 Jan 2022 | 31.32 | 31.32 | 30.71 | 31.11 | 30.65 | 62,600 |
10 Jan 2022 | 31.43 | 31.54 | 30.94 | 31.17 | 30.71 | 61,700 |
07 Jan 2022 | 31.40 | 31.57 | 30.57 | 31.38 | 30.92 | 64,100 |
06 Jan 2022 | 30.88 | 31.43 | 30.81 | 31.41 | 30.95 | 37,800 |
05 Jan 2022 | 30.86 | 31.11 | 30.56 | 30.57 | 30.12 | 53,400 |
04 Jan 2022 | 30.45 | 31.08 | 30.45 | 30.74 | 30.29 | 81,000 |
03 Jan 2022 | 30.18 | 30.76 | 30.04 | 30.28 | 29.83 | 83,900 |
31 Dec 2021 | 30.06 | 30.16 | 29.83 | 29.92 | 29.48 | 33,400 |
30 Dec 2021 | 30.19 | 30.46 | 29.96 | 30.06 | 29.62 | 57,100 |
29 Dec 2021 | 30.14 | 30.37 | 29.91 | 30.06 | 29.62 | 33,200 |
28 Dec 2021 | 30.00 | 30.42 | 29.42 | 30.15 | 29.70 | 40,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |