Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 1,900 |
23 June 2022 | 20.40 | 20.47 | 20.40 | 20.47 | 20.47 | 2,300 |
22 June 2022 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 1,559 |
21 June 2022 | 20.75 | 20.75 | 20.30 | 20.38 | 20.38 | 7,600 |
20 June 2022 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | 500 |
17 June 2022 | 19.99 | 20.31 | 19.99 | 20.31 | 20.31 | 1,200 |
16 June 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
15 June 2022 | 21.30 | 21.30 | 21.00 | 21.08 | 21.08 | 2,700 |
14 June 2022 | 21.29 | 21.30 | 21.29 | 21.30 | 21.30 | 1,100 |
13 June 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 410 |
10 June 2022 | 21.84 | 21.85 | 21.66 | 21.66 | 21.66 | 1,100 |
09 June 2022 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | 9,490 |
08 June 2022 | 22.30 | 22.35 | 22.30 | 22.30 | 22.30 | 12,100 |
07 June 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
06 June 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 950 |
03 June 2022 | 22.08 | 22.42 | 22.08 | 22.40 | 22.40 | 4,800 |
02 June 2022 | 21.76 | 22.08 | 21.76 | 22.08 | 22.08 | 400 |
01 June 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
31 May 2022 | 21.75 | 22.25 | 21.75 | 22.25 | 22.25 | 8,982 |
30 May 2022 | 21.36 | 21.72 | 21.35 | 21.72 | 21.72 | 1,800 |
27 May 2022 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | 1,293 |
26 May 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
25 May 2022 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 3,064 |
24 May 2022 | 21.04 | 21.04 | 20.82 | 21.00 | 21.00 | 3,288 |
20 May 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1,300 |
19 May 2022 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 5,002 |
18 May 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 700 |
17 May 2022 | 20.94 | 20.95 | 20.77 | 20.83 | 20.83 | 7,522 |
16 May 2022 | 20.60 | 20.71 | 20.60 | 20.70 | 20.70 | 3,500 |
13 May 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6,060 |
12 May 2022 | 20.49 | 20.59 | 20.33 | 20.35 | 20.35 | 2,200 |
11 May 2022 | 20.30 | 20.89 | 20.30 | 20.89 | 20.89 | 17,443 |
10 May 2022 | 20.43 | 20.49 | 20.31 | 20.31 | 20.31 | 9,200 |
09 May 2022 | 21.16 | 21.16 | 20.32 | 20.32 | 20.32 | 9,550 |
06 May 2022 | 21.15 | 21.21 | 21.15 | 21.17 | 21.17 | 3,400 |
05 May 2022 | 21.20 | 21.20 | 21.16 | 21.20 | 21.20 | 1,174 |
04 May 2022 | 21.05 | 21.51 | 21.00 | 21.25 | 21.25 | 10,000 |
03 May 2022 | 20.95 | 21.05 | 20.95 | 21.02 | 21.02 | 16,520 |
02 May 2022 | 20.62 | 20.89 | 20.62 | 20.79 | 20.79 | 11,380 |
29 Apr 2022 | 20.60 | 20.67 | 20.60 | 20.62 | 20.62 | 44,328 |
28 Apr 2022 | 19.99 | 20.25 | 19.99 | 20.15 | 20.15 | 4,301 |
27 Apr 2022 | 20.63 | 20.63 | 20.49 | 20.50 | 20.50 | 6,775 |
26 Apr 2022 | 21.05 | 21.05 | 20.51 | 20.63 | 20.63 | 13,096 |
25 Apr 2022 | 21.05 | 21.14 | 21.05 | 21.06 | 21.06 | 5,050 |
22 Apr 2022 | 21.20 | 21.29 | 21.13 | 21.21 | 21.21 | 4,500 |
21 Apr 2022 | 21.30 | 21.30 | 21.06 | 21.06 | 21.06 | 23,100 |
20 Apr 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2,300 |
19 Apr 2022 | 21.48 | 21.51 | 21.37 | 21.37 | 21.37 | 500 |
18 Apr 2022 | 21.73 | 21.73 | 21.55 | 21.55 | 21.55 | 1,100 |
14 Apr 2022 | 22.00 | 22.00 | 21.79 | 21.79 | 21.79 | 3,793 |
13 Apr 2022 | 22.00 | 22.00 | 21.91 | 21.94 | 21.94 | 10,103 |
12 Apr 2022 | 21.82 | 22.06 | 21.82 | 22.06 | 22.06 | 2,600 |
11 Apr 2022 | 22.13 | 22.13 | 21.84 | 21.84 | 21.84 | 1,137 |
08 Apr 2022 | 21.74 | 22.16 | 21.66 | 22.16 | 22.16 | 9,900 |
07 Apr 2022 | 21.94 | 22.00 | 21.50 | 21.56 | 21.56 | 9,629 |
06 Apr 2022 | 22.00 | 22.36 | 22.00 | 22.35 | 22.35 | 655 |
05 Apr 2022 | 22.79 | 22.80 | 22.30 | 22.37 | 22.37 | 3,244 |
04 Apr 2022 | 22.70 | 22.79 | 22.41 | 22.79 | 22.79 | 2,311 |
04 Apr 2022 | 0.239938 Dividend | |||||
01 Apr 2022 | 22.53 | 22.91 | 22.53 | 22.91 | 22.67 | 600 |
31 Mar 2022 | 22.80 | 22.95 | 22.80 | 22.91 | 22.67 | 10,460 |
30 Mar 2022 | 22.85 | 22.85 | 22.83 | 22.85 | 22.61 | 7,673 |
29 Mar 2022 | 22.75 | 22.90 | 22.75 | 22.90 | 22.66 | 7,900 |
28 Mar 2022 | 22.50 | 22.50 | 22.42 | 22.42 | 22.19 | 8,700 |
25 Mar 2022 | 22.61 | 22.75 | 22.48 | 22.48 | 22.24 | 14,337 |
24 Mar 2022 | 22.75 | 22.80 | 22.60 | 22.79 | 22.55 | 5,900 |
23 Mar 2022 | 22.85 | 22.85 | 22.75 | 22.75 | 22.51 | 300 |
22 Mar 2022 | 22.80 | 22.84 | 22.79 | 22.84 | 22.60 | 1,848 |
21 Mar 2022 | 22.37 | 22.90 | 22.37 | 22.90 | 22.66 | 2,110 |
18 Mar 2022 | 22.45 | 22.60 | 22.40 | 22.60 | 22.36 | 11,259 |
17 Mar 2022 | 22.20 | 22.50 | 22.20 | 22.45 | 22.21 | 1,430 |
16 Mar 2022 | 22.35 | 22.35 | 22.23 | 22.30 | 22.07 | 4,800 |
15 Mar 2022 | 22.58 | 22.60 | 22.35 | 22.35 | 22.12 | 12,449 |
14 Mar 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 22.31 | 2,500 |
11 Mar 2022 | 22.47 | 22.60 | 22.47 | 22.55 | 22.31 | 6,700 |
10 Mar 2022 | 22.49 | 22.50 | 22.29 | 22.29 | 22.06 | 4,770 |
09 Mar 2022 | 22.06 | 22.26 | 22.06 | 22.25 | 22.02 | 6,239 |
08 Mar 2022 | 22.24 | 22.24 | 22.00 | 22.06 | 21.83 | 5,545 |
07 Mar 2022 | 22.40 | 22.50 | 22.25 | 22.40 | 22.17 | 1,900 |
04 Mar 2022 | 22.60 | 22.60 | 22.40 | 22.58 | 22.34 | 6,500 |
03 Mar 2022 | 23.00 | 23.00 | 22.78 | 22.78 | 22.54 | 500 |
02 Mar 2022 | 23.15 | 23.15 | 22.94 | 23.05 | 22.81 | 2,199 |
01 Mar 2022 | 23.30 | 23.30 | 23.14 | 23.15 | 22.91 | 6,852 |
28 Feb 2022 | 23.33 | 23.36 | 23.18 | 23.32 | 23.08 | 2,591 |
25 Feb 2022 | 22.58 | 23.35 | 22.58 | 23.35 | 23.11 | 5,533 |
24 Feb 2022 | 22.82 | 22.82 | 22.51 | 22.58 | 22.34 | 17,100 |
23 Feb 2022 | 23.06 | 23.11 | 23.05 | 23.11 | 22.87 | 4,500 |
22 Feb 2022 | 23.50 | 23.50 | 23.15 | 23.15 | 22.91 | 25,865 |
18 Feb 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.06 | 700 |
17 Feb 2022 | 23.35 | 23.35 | 23.20 | 23.20 | 22.96 | 13,676 |
16 Feb 2022 | 23.55 | 23.55 | 23.35 | 23.37 | 23.13 | 7,208 |
15 Feb 2022 | 23.54 | 23.66 | 23.50 | 23.50 | 23.25 | 900 |
14 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | 400 |
11 Feb 2022 | 24.10 | 24.10 | 23.95 | 23.95 | 23.70 | 45,900 |
10 Feb 2022 | 24.01 | 24.20 | 24.01 | 24.15 | 23.90 | 44,703 |
09 Feb 2022 | 24.11 | 24.11 | 23.93 | 24.08 | 23.83 | 9,372 |
08 Feb 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 23.76 | 1,300 |
07 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - |
04 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | 135 |
03 Feb 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 23.72 | 607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |