Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 22.49 | 22.56 | 22.40 | 22.56 | 22.56 | 2,261 |
23 May 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 200 |
20 May 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 200 |
19 May 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
18 May 2022 | 22.90 | 22.90 | 22.68 | 22.68 | 22.68 | 4,000 |
17 May 2022 | 22.75 | 23.02 | 22.75 | 22.90 | 22.90 | 1,900 |
16 May 2022 | 22.64 | 22.64 | 22.55 | 22.55 | 22.55 | 200 |
13 May 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 100 |
12 May 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
11 May 2022 | 22.01 | 22.25 | 22.01 | 22.25 | 22.25 | 600 |
10 May 2022 | 22.14 | 22.28 | 22.14 | 22.23 | 22.23 | 3,700 |
09 May 2022 | 22.66 | 22.66 | 22.18 | 22.18 | 22.18 | 9,500 |
06 May 2022 | 23.06 | 23.06 | 22.79 | 22.79 | 22.79 | 800 |
05 May 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
04 May 2022 | 23.50 | 23.86 | 23.39 | 23.86 | 23.86 | 1,000 |
03 May 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 300 |
02 May 2022 | 24.19 | 24.19 | 23.31 | 23.31 | 23.31 | 1,800 |
29 Apr 2022 | 25.12 | 25.12 | 24.37 | 24.37 | 24.37 | 1,500 |
28 Apr 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
28 Apr 2022 | 0.12 Dividend | |||||
27 Apr 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | 200 |
26 Apr 2022 | 25.15 | 25.15 | 24.94 | 24.94 | 24.82 | 500 |
25 Apr 2022 | 25.16 | 25.22 | 25.16 | 25.22 | 25.10 | 400 |
22 Apr 2022 | 25.42 | 25.45 | 25.42 | 25.44 | 25.32 | 3,800 |
21 Apr 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.72 | 100 |
20 Apr 2022 | 26.30 | 26.45 | 26.30 | 26.44 | 26.31 | 900 |
19 Apr 2022 | 25.96 | 26.09 | 25.96 | 26.09 | 25.96 | 500 |
18 Apr 2022 | 25.33 | 25.80 | 25.33 | 25.70 | 25.57 | 800 |
14 Apr 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 400 |
13 Apr 2022 | 25.58 | 25.78 | 25.58 | 25.78 | 25.65 | 300 |
12 Apr 2022 | 25.76 | 25.76 | 25.42 | 25.42 | 25.30 | 400 |
11 Apr 2022 | 25.72 | 25.72 | 25.70 | 25.70 | 25.57 | 8,300 |
08 Apr 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 25.41 | - |
07 Apr 2022 | 25.54 | 25.54 | 25.53 | 25.53 | 25.41 | 200 |
06 Apr 2022 | 25.99 | 27.30 | 25.69 | 25.69 | 25.56 | 5,100 |
05 Apr 2022 | 26.41 | 26.41 | 26.21 | 26.21 | 26.08 | 1,200 |
04 Apr 2022 | 26.34 | 26.34 | 26.13 | 26.13 | 26.00 | 11,200 |
01 Apr 2022 | 26.31 | 26.35 | 26.31 | 26.34 | 26.21 | 600 |
31 Mar 2022 | 26.54 | 26.54 | 26.54 | 26.54 | 26.41 | - |
30 Mar 2022 | 26.54 | 26.54 | 26.54 | 26.54 | 26.41 | 200 |
30 Mar 2022 | 0.123 Dividend | |||||
29 Mar 2022 | 26.50 | 26.50 | 26.46 | 26.46 | 26.21 | 400 |
28 Mar 2022 | 26.27 | 26.30 | 26.27 | 26.30 | 26.05 | 1,900 |
25 Mar 2022 | 26.18 | 26.41 | 26.18 | 26.41 | 26.16 | 3,100 |
24 Mar 2022 | 26.18 | 26.18 | 26.08 | 26.08 | 25.83 | 400 |
23 Mar 2022 | 26.39 | 26.47 | 26.31 | 26.31 | 26.06 | 5,800 |
22 Mar 2022 | 26.57 | 26.57 | 26.43 | 26.55 | 26.30 | 5,700 |
21 Mar 2022 | 26.23 | 26.23 | 26.21 | 26.21 | 25.96 | 600 |
18 Mar 2022 | 26.37 | 26.48 | 26.24 | 26.48 | 26.23 | 2,500 |
17 Mar 2022 | 26.08 | 26.16 | 26.08 | 26.16 | 25.91 | 1,100 |
16 Mar 2022 | 25.62 | 25.62 | 25.54 | 25.54 | 25.30 | 600 |
15 Mar 2022 | 25.31 | 25.32 | 25.26 | 25.32 | 25.08 | 1,600 |
14 Mar 2022 | 25.84 | 25.87 | 25.27 | 25.27 | 25.03 | 2,600 |
11 Mar 2022 | 25.95 | 25.97 | 25.82 | 25.82 | 25.57 | 3,400 |
10 Mar 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.75 | 300 |
09 Mar 2022 | 25.10 | 25.14 | 25.09 | 25.13 | 24.89 | 2,400 |
08 Mar 2022 | 24.62 | 24.68 | 24.62 | 24.68 | 24.45 | 5,300 |
07 Mar 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 24.97 | 800 |
04 Mar 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 24.85 | 200 |
03 Mar 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.14 | 700 |
02 Mar 2022 | 25.45 | 25.45 | 25.35 | 25.35 | 25.11 | 2,400 |
01 Mar 2022 | 25.00 | 25.04 | 24.83 | 25.03 | 24.79 | 3,700 |
28 Feb 2022 | 24.94 | 25.06 | 24.94 | 25.06 | 24.82 | 1,100 |
25 Feb 2022 | 24.75 | 25.07 | 24.75 | 25.04 | 24.80 | 1,600 |
24 Feb 2022 | 24.56 | 24.71 | 24.56 | 24.71 | 24.48 | 300 |
23 Feb 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 24.73 | 300 |
22 Feb 2022 | 24.46 | 24.87 | 24.46 | 24.77 | 24.53 | 3,200 |
18 Feb 2022 | 24.80 | 24.84 | 24.64 | 24.65 | 24.42 | 2,300 |
17 Feb 2022 | 24.74 | 24.91 | 24.74 | 24.77 | 24.53 | 1,900 |
16 Feb 2022 | 24.53 | 24.78 | 24.51 | 24.73 | 24.50 | 900 |
15 Feb 2022 | 24.34 | 24.42 | 24.33 | 24.38 | 24.15 | 1,600 |
14 Feb 2022 | 24.17 | 24.17 | 24.05 | 24.05 | 23.82 | 1,100 |
11 Feb 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | - |
10 Feb 2022 | 24.38 | 24.55 | 24.38 | 24.55 | 24.32 | 800 |
09 Feb 2022 | 24.23 | 24.33 | 24.23 | 24.33 | 24.10 | 1,000 |
08 Feb 2022 | 24.06 | 24.09 | 24.06 | 24.09 | 23.86 | 300 |
07 Feb 2022 | 24.32 | 24.32 | 24.03 | 24.03 | 23.80 | 2,900 |
04 Feb 2022 | 23.94 | 23.98 | 23.77 | 23.95 | 23.72 | 1,600 |
03 Feb 2022 | 24.39 | 24.39 | 24.12 | 24.12 | 23.89 | 1,700 |
02 Feb 2022 | 24.52 | 24.52 | 24.36 | 24.36 | 24.13 | 1,700 |
01 Feb 2022 | 24.06 | 24.31 | 24.06 | 24.30 | 24.07 | 1,400 |
31 Jan 2022 | 24.18 | 24.30 | 24.10 | 24.10 | 23.87 | 800 |
28 Jan 2022 | 23.57 | 23.97 | 23.57 | 23.97 | 23.74 | 8,800 |
28 Jan 2022 | 0.121 Dividend | |||||
27 Jan 2022 | 24.14 | 24.14 | 23.69 | 23.81 | 23.46 | 4,700 |
26 Jan 2022 | 24.00 | 24.34 | 23.91 | 23.91 | 23.56 | 30,500 |
25 Jan 2022 | 23.50 | 23.93 | 23.31 | 23.80 | 23.45 | 4,600 |
24 Jan 2022 | 24.10 | 24.11 | 22.94 | 23.86 | 23.51 | 15,900 |
21 Jan 2022 | 24.67 | 24.71 | 24.44 | 24.44 | 24.08 | 10,400 |
20 Jan 2022 | 25.25 | 25.25 | 25.11 | 25.11 | 24.75 | 800 |
19 Jan 2022 | 25.45 | 25.45 | 25.20 | 25.20 | 24.83 | 6,500 |
18 Jan 2022 | 23.86 | 25.34 | 23.86 | 25.34 | 24.97 | 400 |
14 Jan 2022 | 25.28 | 25.28 | 25.05 | 25.05 | 24.69 | 2,800 |
13 Jan 2022 | 25.49 | 25.50 | 25.37 | 25.37 | 25.00 | 6,700 |
12 Jan 2022 | 25.40 | 25.42 | 25.40 | 25.40 | 25.03 | 1,200 |
11 Jan 2022 | 24.96 | 25.26 | 24.96 | 25.26 | 24.89 | 1,200 |
10 Jan 2022 | 24.97 | 24.97 | 24.82 | 24.88 | 24.52 | 18,900 |
07 Jan 2022 | 25.00 | 25.01 | 24.97 | 24.97 | 24.61 | 1,000 |
06 Jan 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 24.35 | 100 |
05 Jan 2022 | 24.87 | 24.93 | 24.57 | 24.57 | 24.21 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |