Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 19.44 | 19.98 | 19.44 | 19.90 | 19.90 | 334,742 |
24 May 2022 | 20.03 | 20.07 | 19.52 | 19.72 | 19.72 | 348,600 |
23 May 2022 | 20.14 | 20.24 | 20.00 | 20.22 | 20.22 | 614,100 |
20 May 2022 | 20.28 | 20.28 | 19.23 | 19.58 | 19.58 | 236,500 |
19 May 2022 | 19.43 | 19.90 | 19.40 | 19.70 | 19.70 | 360,500 |
18 May 2022 | 19.94 | 20.01 | 19.54 | 19.56 | 19.56 | 227,500 |
17 May 2022 | 20.16 | 20.34 | 20.00 | 20.27 | 20.27 | 275,700 |
16 May 2022 | 19.90 | 20.00 | 19.65 | 19.89 | 19.89 | 430,800 |
13 May 2022 | 19.61 | 20.11 | 19.57 | 20.04 | 20.04 | 399,600 |
13 May 2022 | 0.818 Dividend | |||||
12 May 2022 | 20.22 | 20.55 | 20.20 | 20.30 | 19.48 | 328,100 |
11 May 2022 | 20.31 | 20.88 | 20.16 | 20.25 | 19.43 | 379,900 |
10 May 2022 | 20.54 | 20.54 | 19.82 | 20.08 | 19.28 | 460,800 |
09 May 2022 | 20.26 | 20.46 | 20.03 | 20.07 | 19.26 | 561,100 |
06 May 2022 | 21.38 | 21.44 | 20.90 | 21.17 | 20.32 | 331,000 |
05 May 2022 | 22.15 | 22.17 | 20.77 | 21.05 | 20.20 | 588,200 |
04 May 2022 | 21.62 | 22.10 | 21.47 | 22.10 | 21.21 | 412,700 |
03 May 2022 | 22.02 | 22.02 | 21.42 | 21.48 | 20.61 | 344,400 |
02 May 2022 | 21.40 | 21.58 | 21.12 | 21.35 | 20.49 | 342,200 |
29 Apr 2022 | 21.83 | 22.08 | 21.55 | 21.58 | 20.71 | 218,200 |
28 Apr 2022 | 22.20 | 22.20 | 21.80 | 22.06 | 21.17 | 496,400 |
27 Apr 2022 | 21.43 | 21.86 | 21.38 | 21.67 | 20.79 | 256,000 |
26 Apr 2022 | 22.51 | 22.57 | 21.50 | 21.55 | 20.68 | 409,700 |
25 Apr 2022 | 22.70 | 22.90 | 22.31 | 22.90 | 21.98 | 318,100 |
22 Apr 2022 | 23.47 | 23.50 | 23.02 | 23.03 | 22.10 | 252,600 |
21 Apr 2022 | 24.10 | 24.17 | 23.45 | 23.52 | 22.57 | 352,000 |
20 Apr 2022 | 23.51 | 23.57 | 23.25 | 23.33 | 22.39 | 247,400 |
19 Apr 2022 | 22.91 | 23.39 | 22.91 | 23.27 | 22.33 | 444,000 |
18 Apr 2022 | 22.30 | 22.60 | 22.03 | 22.16 | 21.27 | 407,600 |
14 Apr 2022 | 23.00 | 23.00 | 22.30 | 22.30 | 21.40 | 408,800 |
13 Apr 2022 | 22.17 | 22.89 | 22.13 | 22.85 | 21.93 | 343,100 |
12 Apr 2022 | 22.92 | 22.98 | 22.35 | 22.51 | 21.60 | 303,900 |
11 Apr 2022 | 23.20 | 23.40 | 23.00 | 23.00 | 22.07 | 175,700 |
08 Apr 2022 | 23.17 | 23.59 | 23.08 | 23.33 | 22.39 | 197,800 |
07 Apr 2022 | 23.41 | 23.54 | 23.12 | 23.48 | 22.53 | 185,300 |
06 Apr 2022 | 23.21 | 23.35 | 23.05 | 23.24 | 22.30 | 356,100 |
05 Apr 2022 | 24.67 | 24.81 | 24.24 | 24.27 | 23.30 | 230,500 |
04 Apr 2022 | 25.05 | 25.16 | 24.95 | 25.08 | 24.07 | 207,400 |
01 Apr 2022 | 25.35 | 25.45 | 24.94 | 25.22 | 24.20 | 303,500 |
31 Mar 2022 | 25.10 | 25.27 | 24.67 | 24.67 | 23.68 | 445,700 |
30 Mar 2022 | 26.21 | 26.26 | 25.81 | 25.86 | 24.82 | 434,500 |
29 Mar 2022 | 26.12 | 26.60 | 25.81 | 26.45 | 25.38 | 730,200 |
28 Mar 2022 | 24.23 | 24.61 | 24.20 | 24.59 | 23.60 | 330,200 |
25 Mar 2022 | 24.07 | 24.25 | 23.88 | 24.08 | 23.11 | 217,300 |
24 Mar 2022 | 24.18 | 24.46 | 24.00 | 24.37 | 23.39 | 188,000 |
23 Mar 2022 | 24.00 | 24.63 | 24.00 | 24.16 | 23.19 | 279,700 |
22 Mar 2022 | 24.74 | 24.96 | 24.51 | 24.81 | 23.81 | 419,900 |
21 Mar 2022 | 24.49 | 24.69 | 24.20 | 24.50 | 23.51 | 466,900 |
18 Mar 2022 | 23.48 | 24.73 | 23.42 | 24.65 | 23.66 | 663,100 |
17 Mar 2022 | 24.23 | 24.48 | 24.11 | 24.36 | 23.38 | 214,200 |
16 Mar 2022 | 23.99 | 24.69 | 23.70 | 24.39 | 23.41 | 328,100 |
15 Mar 2022 | 22.89 | 23.19 | 22.54 | 23.10 | 22.17 | 337,900 |
14 Mar 2022 | 23.06 | 23.35 | 22.64 | 22.91 | 21.99 | 359,300 |
11 Mar 2022 | 22.64 | 22.74 | 21.91 | 22.08 | 21.19 | 424,500 |
10 Mar 2022 | 22.17 | 22.42 | 22.00 | 22.19 | 21.30 | 446,200 |
09 Mar 2022 | 23.32 | 23.82 | 23.10 | 23.28 | 22.34 | 1,028,300 |
08 Mar 2022 | 20.97 | 21.67 | 20.30 | 21.08 | 20.23 | 988,800 |
07 Mar 2022 | 20.88 | 21.00 | 19.67 | 19.80 | 19.00 | 1,392,300 |
04 Mar 2022 | 21.90 | 22.00 | 21.29 | 21.48 | 20.61 | 1,099,600 |
03 Mar 2022 | 24.07 | 24.16 | 23.25 | 23.37 | 22.43 | 764,200 |
02 Mar 2022 | 23.95 | 24.59 | 23.79 | 24.33 | 23.34 | 481,800 |
01 Mar 2022 | 25.34 | 25.53 | 23.95 | 24.10 | 23.13 | 779,700 |
28 Feb 2022 | 26.33 | 26.77 | 25.64 | 25.79 | 24.75 | 617,900 |
25 Feb 2022 | 26.95 | 27.25 | 26.45 | 27.20 | 26.10 | 625,700 |
24 Feb 2022 | 25.11 | 25.99 | 25.05 | 25.89 | 24.84 | 1,016,600 |
23 Feb 2022 | 28.34 | 28.38 | 27.17 | 27.25 | 26.15 | 386,600 |
22 Feb 2022 | 28.75 | 28.86 | 27.69 | 27.99 | 26.86 | 595,700 |
18 Feb 2022 | 27.55 | 27.73 | 27.25 | 27.41 | 26.31 | 334,300 |
17 Feb 2022 | 28.53 | 28.60 | 28.02 | 28.12 | 26.99 | 229,400 |
16 Feb 2022 | 28.49 | 28.93 | 28.32 | 28.93 | 27.76 | 507,600 |
15 Feb 2022 | 28.89 | 29.09 | 28.65 | 28.97 | 27.80 | 293,100 |
14 Feb 2022 | 26.94 | 27.38 | 26.88 | 27.14 | 26.05 | 526,600 |
11 Feb 2022 | 29.22 | 29.33 | 28.16 | 28.23 | 27.10 | 260,800 |
10 Feb 2022 | 28.83 | 29.47 | 28.71 | 28.77 | 27.61 | 201,900 |
09 Feb 2022 | 29.38 | 29.85 | 29.16 | 29.31 | 28.13 | 337,300 |
08 Feb 2022 | 27.85 | 28.00 | 27.66 | 27.84 | 26.72 | 211,900 |
07 Feb 2022 | 28.39 | 28.45 | 27.83 | 27.92 | 26.80 | 245,300 |
04 Feb 2022 | 28.33 | 28.48 | 28.00 | 28.33 | 27.19 | 279,000 |
03 Feb 2022 | 29.03 | 29.16 | 28.83 | 28.85 | 27.69 | 156,900 |
02 Feb 2022 | 29.70 | 29.70 | 28.93 | 29.13 | 27.96 | 196,500 |
01 Feb 2022 | 29.49 | 29.50 | 29.04 | 29.37 | 28.19 | 214,300 |
31 Jan 2022 | 28.39 | 28.78 | 28.32 | 28.74 | 27.58 | 264,400 |
28 Jan 2022 | 28.19 | 28.22 | 27.82 | 28.06 | 26.93 | 312,800 |
27 Jan 2022 | 29.21 | 29.22 | 28.30 | 28.50 | 27.35 | 295,400 |
26 Jan 2022 | 29.44 | 29.51 | 28.50 | 28.69 | 27.53 | 266,100 |
25 Jan 2022 | 27.65 | 28.21 | 27.40 | 28.06 | 26.93 | 292,100 |
24 Jan 2022 | 27.46 | 28.12 | 27.29 | 28.08 | 26.95 | 756,700 |
21 Jan 2022 | 29.24 | 29.48 | 28.97 | 29.18 | 28.00 | 620,500 |
20 Jan 2022 | 30.06 | 30.48 | 30.00 | 30.07 | 28.86 | 362,100 |
19 Jan 2022 | 30.67 | 30.70 | 30.05 | 30.19 | 28.97 | 258,600 |
18 Jan 2022 | 30.55 | 30.84 | 30.07 | 30.18 | 28.96 | 555,900 |
14 Jan 2022 | 31.18 | 31.71 | 31.08 | 31.59 | 30.32 | 580,400 |
13 Jan 2022 | 31.49 | 31.79 | 31.28 | 31.28 | 30.02 | 369,100 |
12 Jan 2022 | 31.14 | 31.54 | 31.08 | 31.54 | 30.27 | 270,600 |
11 Jan 2022 | 30.85 | 31.37 | 30.82 | 31.35 | 30.09 | 259,600 |
10 Jan 2022 | 31.00 | 31.00 | 30.24 | 30.77 | 29.53 | 255,200 |
07 Jan 2022 | 30.64 | 30.89 | 30.42 | 30.79 | 29.55 | 315,700 |
06 Jan 2022 | 30.78 | 31.06 | 30.56 | 30.91 | 29.66 | 236,300 |
05 Jan 2022 | 31.25 | 31.63 | 31.02 | 31.08 | 29.83 | 334,600 |
04 Jan 2022 | 30.61 | 31.33 | 30.61 | 31.31 | 30.05 | 568,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |