Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 19.78 | 19.78 | 19.45 | 19.55 | 19.55 | 20,700 |
28 June 2022 | 20.16 | 20.36 | 19.58 | 19.62 | 19.62 | 49,300 |
27 June 2022 | 20.47 | 20.47 | 20.04 | 20.09 | 20.09 | 35,800 |
24 June 2022 | 19.22 | 20.55 | 19.22 | 20.32 | 20.32 | 154,000 |
23 June 2022 | 19.89 | 19.98 | 19.42 | 19.60 | 19.60 | 34,700 |
22 June 2022 | 20.12 | 20.12 | 19.30 | 19.94 | 19.94 | 52,900 |
21 June 2022 | 19.56 | 19.90 | 19.48 | 19.86 | 19.86 | 43,900 |
17 June 2022 | 19.37 | 19.71 | 19.37 | 19.47 | 19.47 | 132,100 |
16 June 2022 | 19.28 | 19.36 | 18.98 | 19.34 | 19.34 | 66,800 |
15 June 2022 | 19.29 | 19.63 | 19.24 | 19.50 | 19.50 | 42,000 |
14 June 2022 | 19.11 | 19.30 | 19.05 | 19.27 | 19.27 | 20,200 |
13 June 2022 | 19.21 | 19.49 | 19.03 | 19.12 | 19.12 | 32,900 |
10 June 2022 | 19.79 | 19.84 | 19.28 | 19.49 | 19.49 | 48,700 |
09 June 2022 | 20.73 | 20.73 | 19.87 | 20.02 | 20.02 | 103,200 |
08 June 2022 | 21.04 | 21.04 | 20.70 | 20.73 | 20.73 | 31,700 |
07 June 2022 | 20.99 | 21.20 | 20.90 | 21.05 | 21.05 | 50,800 |
06 June 2022 | 21.26 | 21.26 | 20.98 | 21.02 | 21.02 | 42,400 |
03 June 2022 | 20.91 | 21.11 | 20.85 | 21.00 | 21.00 | 43,300 |
02 June 2022 | 20.76 | 21.11 | 20.56 | 21.09 | 21.09 | 58,300 |
01 June 2022 | 20.76 | 20.76 | 20.42 | 20.61 | 20.61 | 35,100 |
31 May 2022 | 20.55 | 20.97 | 20.31 | 20.83 | 20.83 | 37,500 |
27 May 2022 | 20.38 | 20.79 | 20.38 | 20.75 | 20.75 | 56,400 |
26 May 2022 | 20.33 | 20.54 | 20.17 | 20.34 | 20.34 | 34,100 |
25 May 2022 | 20.28 | 20.44 | 20.05 | 20.15 | 20.15 | 70,100 |
24 May 2022 | 20.06 | 20.25 | 19.98 | 20.23 | 20.23 | 43,000 |
23 May 2022 | 20.04 | 20.33 | 19.99 | 20.11 | 20.11 | 39,400 |
20 May 2022 | 19.65 | 19.83 | 19.51 | 19.80 | 19.80 | 47,600 |
19 May 2022 | 19.82 | 19.99 | 19.48 | 19.50 | 19.50 | 67,700 |
18 May 2022 | 19.84 | 20.21 | 19.78 | 19.84 | 19.84 | 50,800 |
17 May 2022 | 19.77 | 20.13 | 19.77 | 20.03 | 20.03 | 48,200 |
16 May 2022 | 19.39 | 19.67 | 19.35 | 19.56 | 19.56 | 38,400 |
13 May 2022 | 19.88 | 19.88 | 19.48 | 19.54 | 19.54 | 46,700 |
12 May 2022 | 20.14 | 20.14 | 19.58 | 19.83 | 19.83 | 46,700 |
11 May 2022 | 20.29 | 20.33 | 20.01 | 20.10 | 20.10 | 30,600 |
10 May 2022 | 20.47 | 20.58 | 20.11 | 20.19 | 20.19 | 28,500 |
10 May 2022 | 0.1 Dividend | |||||
09 May 2022 | 20.18 | 20.45 | 20.05 | 20.43 | 20.33 | 43,100 |
06 May 2022 | 20.40 | 20.46 | 20.11 | 20.32 | 20.22 | 34,600 |
05 May 2022 | 20.57 | 20.57 | 20.17 | 20.40 | 20.30 | 34,300 |
04 May 2022 | 20.38 | 20.80 | 20.24 | 20.75 | 20.65 | 89,900 |
03 May 2022 | 20.27 | 20.39 | 20.12 | 20.34 | 20.24 | 40,700 |
02 May 2022 | 20.25 | 20.43 | 20.05 | 20.22 | 20.12 | 45,600 |
29 Apr 2022 | 20.37 | 20.52 | 20.10 | 20.15 | 20.05 | 36,500 |
28 Apr 2022 | 20.49 | 20.72 | 20.33 | 20.45 | 20.35 | 25,100 |
27 Apr 2022 | 20.76 | 20.89 | 20.31 | 20.34 | 20.24 | 41,000 |
26 Apr 2022 | 20.73 | 20.99 | 20.58 | 20.67 | 20.57 | 40,700 |
25 Apr 2022 | 21.34 | 21.34 | 20.75 | 20.95 | 20.85 | 51,100 |
22 Apr 2022 | 21.10 | 21.72 | 20.66 | 21.32 | 21.22 | 42,700 |
21 Apr 2022 | 21.24 | 21.32 | 21.00 | 21.10 | 21.00 | 29,700 |
20 Apr 2022 | 20.90 | 21.17 | 20.90 | 21.07 | 20.97 | 31,000 |
19 Apr 2022 | 20.52 | 20.85 | 20.49 | 20.80 | 20.70 | 31,700 |
18 Apr 2022 | 20.27 | 20.55 | 20.27 | 20.40 | 20.30 | 31,300 |
14 Apr 2022 | 20.54 | 20.59 | 20.33 | 20.35 | 20.25 | 27,500 |
13 Apr 2022 | 20.26 | 20.55 | 20.12 | 20.47 | 20.37 | 33,600 |
12 Apr 2022 | 20.47 | 20.62 | 20.16 | 20.27 | 20.17 | 40,200 |
11 Apr 2022 | 20.24 | 20.75 | 20.13 | 20.42 | 20.32 | 34,000 |
08 Apr 2022 | 20.79 | 20.84 | 20.45 | 20.50 | 20.40 | 48,400 |
07 Apr 2022 | 20.85 | 20.94 | 20.73 | 20.84 | 20.74 | 36,700 |
06 Apr 2022 | 20.89 | 21.10 | 20.89 | 20.99 | 20.89 | 49,400 |
05 Apr 2022 | 21.28 | 21.32 | 20.88 | 21.00 | 20.90 | 45,300 |
04 Apr 2022 | 21.17 | 21.25 | 21.00 | 21.18 | 21.08 | 40,700 |
01 Apr 2022 | 21.27 | 21.39 | 21.02 | 21.34 | 21.24 | 49,300 |
31 Mar 2022 | 21.06 | 21.09 | 20.96 | 21.08 | 20.98 | 56,300 |
30 Mar 2022 | 21.29 | 21.32 | 20.94 | 21.09 | 20.99 | 43,000 |
29 Mar 2022 | 21.27 | 21.39 | 21.01 | 21.29 | 21.19 | 35,200 |
28 Mar 2022 | 21.06 | 21.21 | 20.98 | 21.14 | 21.04 | 27,800 |
25 Mar 2022 | 21.10 | 21.30 | 21.04 | 21.13 | 21.03 | 30,200 |
24 Mar 2022 | 21.04 | 21.18 | 20.97 | 21.03 | 20.93 | 25,400 |
23 Mar 2022 | 21.44 | 21.45 | 20.96 | 20.96 | 20.86 | 28,400 |
22 Mar 2022 | 21.50 | 21.65 | 21.37 | 21.50 | 21.39 | 28,000 |
21 Mar 2022 | 21.39 | 21.44 | 21.21 | 21.41 | 21.31 | 27,500 |
18 Mar 2022 | 21.37 | 21.65 | 20.93 | 21.46 | 21.35 | 142,100 |
17 Mar 2022 | 21.56 | 21.65 | 21.30 | 21.49 | 21.38 | 26,700 |
16 Mar 2022 | 21.85 | 21.90 | 21.56 | 21.66 | 21.55 | 48,100 |
15 Mar 2022 | 22.01 | 22.14 | 21.55 | 21.67 | 21.56 | 31,500 |
14 Mar 2022 | 21.90 | 22.17 | 21.76 | 21.86 | 21.75 | 44,400 |
11 Mar 2022 | 21.75 | 22.00 | 21.55 | 21.71 | 21.60 | 104,800 |
10 Mar 2022 | 21.01 | 21.67 | 21.01 | 21.59 | 21.48 | 63,500 |
09 Mar 2022 | 21.38 | 21.73 | 21.02 | 21.27 | 21.17 | 38,500 |
08 Mar 2022 | 21.34 | 21.40 | 20.95 | 20.95 | 20.85 | 72,700 |
07 Mar 2022 | 21.30 | 21.53 | 21.21 | 21.25 | 21.15 | 365,100 |
04 Mar 2022 | 21.19 | 21.34 | 20.87 | 21.33 | 21.23 | 42,600 |
03 Mar 2022 | 21.50 | 21.50 | 21.22 | 21.45 | 21.35 | 30,100 |
02 Mar 2022 | 21.17 | 21.50 | 21.17 | 21.43 | 21.33 | 58,300 |
01 Mar 2022 | 21.40 | 21.40 | 20.83 | 20.94 | 20.84 | 86,500 |
28 Feb 2022 | 21.14 | 21.46 | 21.14 | 21.40 | 21.30 | 53,800 |
25 Feb 2022 | 20.94 | 21.50 | 20.94 | 21.41 | 21.31 | 42,600 |
24 Feb 2022 | 20.97 | 21.28 | 20.44 | 20.94 | 20.84 | 80,600 |
23 Feb 2022 | 21.49 | 21.53 | 21.30 | 21.30 | 21.20 | 54,500 |
22 Feb 2022 | 21.21 | 21.41 | 21.14 | 21.33 | 21.23 | 61,600 |
18 Feb 2022 | 21.10 | 21.37 | 21.02 | 21.14 | 21.04 | 35,100 |
17 Feb 2022 | 21.26 | 21.40 | 21.06 | 21.22 | 21.12 | 25,800 |
16 Feb 2022 | 21.62 | 21.63 | 21.29 | 21.44 | 21.34 | 15,300 |
15 Feb 2022 | 21.41 | 21.96 | 21.38 | 21.51 | 21.40 | 17,000 |
14 Feb 2022 | 21.40 | 21.62 | 21.06 | 21.15 | 21.05 | 27,700 |
11 Feb 2022 | 21.38 | 21.69 | 21.16 | 21.35 | 21.25 | 61,000 |
10 Feb 2022 | 21.57 | 21.77 | 21.11 | 21.36 | 21.26 | 127,700 |
09 Feb 2022 | 21.63 | 21.79 | 21.55 | 21.64 | 21.53 | 42,600 |
08 Feb 2022 | 21.09 | 21.68 | 21.08 | 21.61 | 21.50 | 62,300 |
08 Feb 2022 | 0.06 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |