Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 21.50 | 21.50 | 20.55 | 20.70 | 20.70 | 71,600 |
24 May 2022 | 20.42 | 21.15 | 19.90 | 21.15 | 21.15 | 35,300 |
23 May 2022 | 20.45 | 21.00 | 20.45 | 20.73 | 20.73 | 65,100 |
20 May 2022 | 20.69 | 20.69 | 20.18 | 20.36 | 20.36 | 56,200 |
19 May 2022 | 20.85 | 21.45 | 20.79 | 21.24 | 21.24 | 26,800 |
18 May 2022 | 21.41 | 21.96 | 20.94 | 21.07 | 21.07 | 34,800 |
17 May 2022 | 22.00 | 22.18 | 21.75 | 22.00 | 22.00 | 28,600 |
16 May 2022 | 21.43 | 21.85 | 21.24 | 21.69 | 21.69 | 48,700 |
13 May 2022 | 21.22 | 21.53 | 21.22 | 21.53 | 21.53 | 23,100 |
12 May 2022 | 20.65 | 20.65 | 19.88 | 20.38 | 20.38 | 38,200 |
11 May 2022 | 21.39 | 21.86 | 21.15 | 21.29 | 21.29 | 28,100 |
10 May 2022 | 21.41 | 21.71 | 21.04 | 21.28 | 21.28 | 45,100 |
09 May 2022 | 21.51 | 22.06 | 21.08 | 21.08 | 21.08 | 40,400 |
06 May 2022 | 22.08 | 22.38 | 21.93 | 22.14 | 22.14 | 36,500 |
05 May 2022 | 23.58 | 23.58 | 22.43 | 22.62 | 22.62 | 51,900 |
04 May 2022 | 23.10 | 23.59 | 22.42 | 23.59 | 23.59 | 64,300 |
03 May 2022 | 22.20 | 22.43 | 21.93 | 22.42 | 22.42 | 47,400 |
02 May 2022 | 22.03 | 22.23 | 21.82 | 22.22 | 22.22 | 40,400 |
29 Apr 2022 | 22.77 | 22.78 | 21.69 | 21.69 | 21.69 | 35,400 |
28 Apr 2022 | 21.94 | 22.55 | 21.81 | 22.55 | 22.55 | 36,900 |
27 Apr 2022 | 22.05 | 22.19 | 21.77 | 22.12 | 22.12 | 22,500 |
26 Apr 2022 | 21.91 | 21.97 | 21.69 | 21.88 | 21.88 | 37,700 |
25 Apr 2022 | 22.64 | 22.64 | 22.05 | 22.34 | 22.34 | 24,300 |
22 Apr 2022 | 23.53 | 23.79 | 23.00 | 23.20 | 23.20 | 23,000 |
21 Apr 2022 | 24.41 | 24.57 | 24.00 | 24.05 | 24.05 | 25,700 |
20 Apr 2022 | 24.30 | 24.39 | 24.20 | 24.35 | 24.35 | 28,800 |
19 Apr 2022 | 24.00 | 24.30 | 23.95 | 24.30 | 24.30 | 28,300 |
18 Apr 2022 | 24.40 | 24.45 | 24.16 | 24.33 | 24.33 | 17,800 |
14 Apr 2022 | 24.80 | 24.80 | 23.94 | 24.35 | 24.35 | 16,900 |
13 Apr 2022 | 24.46 | 24.46 | 23.88 | 24.25 | 24.25 | 19,900 |
12 Apr 2022 | 23.54 | 24.62 | 23.54 | 24.58 | 24.58 | 66,800 |
11 Apr 2022 | 24.26 | 24.26 | 23.50 | 23.57 | 23.57 | 42,200 |
08 Apr 2022 | 23.75 | 24.42 | 23.75 | 24.42 | 24.42 | 37,900 |
07 Apr 2022 | 24.75 | 24.77 | 24.33 | 24.70 | 24.70 | 37,200 |
06 Apr 2022 | 25.50 | 25.60 | 24.98 | 25.20 | 25.20 | 69,400 |
05 Apr 2022 | 26.03 | 26.14 | 25.31 | 25.66 | 25.66 | 24,400 |
04 Apr 2022 | 25.09 | 25.49 | 25.09 | 25.21 | 25.21 | 26,000 |
01 Apr 2022 | 24.82 | 24.91 | 24.51 | 24.70 | 24.70 | 36,400 |
31 Mar 2022 | 24.28 | 24.31 | 23.93 | 23.96 | 23.96 | 33,900 |
30 Mar 2022 | 25.25 | 25.59 | 24.72 | 25.19 | 25.19 | 75,100 |
29 Mar 2022 | 24.15 | 24.92 | 24.14 | 24.92 | 24.92 | 40,900 |
28 Mar 2022 | 25.35 | 25.35 | 24.21 | 24.22 | 24.22 | 30,200 |
25 Mar 2022 | 25.11 | 25.54 | 25.11 | 25.48 | 25.48 | 180,000 |
24 Mar 2022 | 25.03 | 25.04 | 24.76 | 24.87 | 24.87 | 17,700 |
23 Mar 2022 | 24.35 | 24.57 | 24.18 | 24.57 | 24.57 | 28,900 |
22 Mar 2022 | 24.27 | 24.32 | 23.62 | 23.90 | 23.90 | 34,600 |
21 Mar 2022 | 23.40 | 24.27 | 23.40 | 24.27 | 24.27 | 56,500 |
18 Mar 2022 | 23.12 | 23.41 | 22.97 | 23.41 | 23.41 | 25,600 |
17 Mar 2022 | 22.81 | 23.29 | 22.74 | 23.21 | 23.21 | 35,900 |
16 Mar 2022 | 22.54 | 22.92 | 22.29 | 22.55 | 22.55 | 41,600 |
15 Mar 2022 | 22.10 | 22.29 | 21.76 | 22.25 | 22.25 | 25,800 |
14 Mar 2022 | 23.42 | 23.42 | 22.19 | 22.54 | 22.54 | 27,600 |
11 Mar 2022 | 23.70 | 23.75 | 23.45 | 23.59 | 23.59 | 33,000 |
10 Mar 2022 | 23.50 | 23.50 | 23.13 | 23.30 | 23.30 | 28,300 |
09 Mar 2022 | 23.77 | 23.89 | 22.60 | 22.85 | 22.85 | 63,400 |
08 Mar 2022 | 24.74 | 24.74 | 23.66 | 23.97 | 23.97 | 81,000 |
07 Mar 2022 | 24.70 | 25.48 | 24.53 | 25.06 | 25.06 | 74,000 |
04 Mar 2022 | 23.19 | 23.77 | 22.95 | 23.77 | 23.77 | 51,200 |
03 Mar 2022 | 23.66 | 23.66 | 22.30 | 22.30 | 22.30 | 51,000 |
02 Mar 2022 | 22.86 | 22.86 | 22.00 | 22.68 | 22.68 | 74,700 |
01 Mar 2022 | 21.54 | 21.70 | 21.00 | 21.56 | 21.56 | 39,600 |
28 Feb 2022 | 20.98 | 20.99 | 20.48 | 20.75 | 20.75 | 47,800 |
25 Feb 2022 | 19.67 | 21.00 | 19.67 | 20.11 | 20.11 | 68,000 |
25 Feb 2022 | 1.05 Dividend | |||||
24 Feb 2022 | 20.40 | 21.80 | 20.40 | 21.49 | 20.44 | 60,700 |
23 Feb 2022 | 21.20 | 21.20 | 20.82 | 21.06 | 20.03 | 25,300 |
22 Feb 2022 | 20.45 | 21.50 | 20.45 | 21.20 | 20.16 | 40,100 |
18 Feb 2022 | 19.86 | 19.86 | 19.49 | 19.68 | 18.72 | 34,900 |
17 Feb 2022 | 19.95 | 19.98 | 19.67 | 19.86 | 18.89 | 56,100 |
16 Feb 2022 | 19.61 | 19.61 | 19.18 | 19.23 | 18.29 | 21,600 |
15 Feb 2022 | 19.30 | 19.30 | 18.84 | 19.04 | 18.11 | 64,900 |
14 Feb 2022 | 19.40 | 19.73 | 19.24 | 19.70 | 18.74 | 34,000 |
11 Feb 2022 | 19.19 | 19.22 | 19.04 | 19.13 | 18.20 | 18,700 |
10 Feb 2022 | 19.12 | 19.31 | 18.91 | 18.94 | 18.01 | 23,300 |
09 Feb 2022 | 19.42 | 19.42 | 19.19 | 19.31 | 18.37 | 21,800 |
08 Feb 2022 | 19.18 | 19.20 | 18.99 | 19.17 | 18.23 | 65,800 |
07 Feb 2022 | 19.38 | 19.38 | 18.43 | 19.10 | 18.17 | 35,300 |
04 Feb 2022 | 18.93 | 18.93 | 18.53 | 18.72 | 17.81 | 26,000 |
03 Feb 2022 | 18.50 | 18.81 | 18.50 | 18.57 | 17.66 | 68,400 |
02 Feb 2022 | 18.93 | 19.03 | 18.33 | 18.55 | 17.64 | 55,500 |
01 Feb 2022 | 17.80 | 18.02 | 17.67 | 18.01 | 17.13 | 47,500 |
31 Jan 2022 | 17.60 | 17.90 | 17.49 | 17.90 | 17.03 | 49,000 |
28 Jan 2022 | 17.33 | 17.39 | 17.12 | 17.39 | 16.54 | 34,900 |
27 Jan 2022 | 17.76 | 18.05 | 17.33 | 17.50 | 16.64 | 127,000 |
26 Jan 2022 | 17.68 | 17.94 | 17.37 | 17.57 | 16.71 | 67,600 |
25 Jan 2022 | 17.71 | 17.74 | 17.14 | 17.60 | 16.74 | 56,700 |
24 Jan 2022 | 17.53 | 18.07 | 17.24 | 18.05 | 17.17 | 25,300 |
21 Jan 2022 | 18.17 | 18.32 | 18.00 | 18.09 | 17.21 | 47,300 |
20 Jan 2022 | 18.66 | 18.99 | 18.42 | 18.51 | 17.61 | 75,100 |
19 Jan 2022 | 18.37 | 18.52 | 18.37 | 18.45 | 17.55 | 40,500 |
18 Jan 2022 | 18.35 | 18.44 | 18.03 | 18.16 | 17.27 | 18,400 |
14 Jan 2022 | 18.10 | 18.28 | 18.03 | 18.25 | 17.36 | 31,600 |
13 Jan 2022 | 17.60 | 18.22 | 17.60 | 17.99 | 17.11 | 24,300 |
12 Jan 2022 | 17.75 | 17.90 | 17.64 | 17.89 | 17.02 | 40,200 |
11 Jan 2022 | 16.74 | 17.18 | 16.74 | 17.18 | 16.34 | 49,500 |
10 Jan 2022 | 16.50 | 16.63 | 16.40 | 16.47 | 15.67 | 43,800 |
07 Jan 2022 | 16.16 | 16.28 | 16.09 | 16.28 | 15.48 | 30,400 |
06 Jan 2022 | 16.12 | 16.34 | 16.12 | 16.30 | 15.50 | 24,700 |
05 Jan 2022 | 16.61 | 16.66 | 16.31 | 16.31 | 15.51 | 29,100 |
04 Jan 2022 | 16.08 | 16.62 | 16.08 | 16.57 | 15.76 | 40,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |