Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2022 | 19.41 | 19.54 | 18.96 | 18.97 | 18.97 | 309,202 |
27 June 2022 | 19.39 | 19.50 | 19.18 | 19.21 | 19.21 | 417,900 |
24 June 2022 | 18.73 | 19.15 | 18.66 | 19.08 | 19.08 | 234,200 |
23 June 2022 | 19.40 | 19.51 | 18.56 | 18.92 | 18.92 | 633,000 |
22 June 2022 | 19.88 | 20.01 | 19.70 | 19.80 | 19.80 | 168,800 |
21 June 2022 | 20.84 | 20.97 | 20.68 | 20.75 | 20.75 | 350,100 |
17 June 2022 | 21.03 | 21.18 | 20.07 | 20.54 | 20.54 | 183,300 |
16 June 2022 | 21.15 | 21.59 | 21.10 | 21.36 | 21.36 | 316,100 |
15 June 2022 | 21.46 | 21.96 | 21.30 | 21.73 | 21.73 | 209,100 |
14 June 2022 | 21.09 | 21.34 | 20.47 | 20.78 | 20.78 | 296,000 |
13 June 2022 | 21.61 | 21.89 | 21.30 | 21.45 | 21.45 | 220,600 |
10 June 2022 | 22.94 | 22.99 | 22.28 | 22.62 | 22.62 | 505,200 |
09 June 2022 | 24.84 | 24.98 | 24.37 | 24.37 | 24.37 | 626,500 |
08 June 2022 | 25.14 | 25.36 | 24.95 | 25.00 | 25.00 | 371,100 |
07 June 2022 | 25.01 | 25.73 | 25.01 | 25.71 | 25.71 | 262,900 |
06 June 2022 | 25.06 | 25.17 | 24.84 | 25.02 | 25.02 | 111,700 |
03 June 2022 | 24.29 | 24.62 | 24.25 | 24.34 | 24.34 | 167,700 |
02 June 2022 | 24.67 | 25.10 | 24.62 | 25.10 | 25.10 | 232,700 |
01 June 2022 | 24.52 | 24.53 | 24.03 | 24.14 | 24.14 | 241,300 |
31 May 2022 | 24.69 | 24.84 | 24.26 | 24.56 | 24.56 | 570,200 |
27 May 2022 | 24.30 | 24.34 | 24.08 | 24.27 | 24.27 | 118,000 |
26 May 2022 | 23.43 | 24.00 | 23.43 | 23.93 | 23.93 | 255,500 |
25 May 2022 | 23.16 | 23.68 | 23.16 | 23.57 | 23.57 | 251,800 |
24 May 2022 | 22.98 | 23.23 | 22.64 | 23.20 | 23.20 | 259,400 |
23 May 2022 | 23.10 | 23.33 | 22.97 | 23.19 | 23.19 | 341,300 |
20 May 2022 | 22.41 | 22.45 | 21.70 | 22.25 | 22.25 | 894,800 |
19 May 2022 | 21.13 | 21.84 | 21.13 | 21.55 | 21.55 | 372,500 |
18 May 2022 | 21.55 | 21.59 | 20.81 | 20.81 | 20.81 | 284,200 |
17 May 2022 | 21.80 | 21.93 | 21.64 | 21.87 | 21.87 | 321,800 |
16 May 2022 | 20.67 | 20.88 | 20.51 | 20.76 | 20.76 | 239,400 |
13 May 2022 | 19.93 | 20.36 | 19.90 | 20.27 | 20.27 | 218,900 |
12 May 2022 | 19.86 | 20.05 | 19.55 | 19.82 | 19.82 | 208,700 |
11 May 2022 | 20.73 | 21.16 | 20.46 | 20.48 | 20.48 | 285,900 |
10 May 2022 | 20.66 | 20.71 | 20.13 | 20.26 | 20.26 | 308,900 |
09 May 2022 | 20.76 | 20.91 | 20.32 | 20.33 | 20.33 | 300,400 |
06 May 2022 | 22.13 | 22.13 | 21.36 | 21.67 | 21.67 | 327,500 |
05 May 2022 | 22.79 | 22.84 | 21.67 | 21.94 | 21.94 | 457,400 |
04 May 2022 | 22.23 | 23.00 | 21.99 | 22.96 | 22.96 | 186,100 |
03 May 2022 | 22.54 | 22.66 | 22.34 | 22.42 | 22.42 | 206,800 |
02 May 2022 | 22.01 | 22.41 | 21.71 | 22.18 | 22.18 | 226,100 |
29 Apr 2022 | 22.52 | 22.80 | 22.27 | 22.30 | 22.30 | 130,400 |
28 Apr 2022 | 21.73 | 22.05 | 21.40 | 21.99 | 21.99 | 199,900 |
27 Apr 2022 | 21.85 | 22.34 | 21.65 | 22.12 | 22.12 | 414,200 |
26 Apr 2022 | 21.20 | 21.22 | 20.61 | 20.70 | 20.70 | 645,500 |
25 Apr 2022 | 20.88 | 21.18 | 20.47 | 21.10 | 21.10 | 731,700 |
22 Apr 2022 | 23.20 | 23.21 | 21.94 | 22.03 | 22.03 | 814,300 |
21 Apr 2022 | 24.40 | 24.79 | 23.60 | 23.62 | 23.62 | 793,800 |
20 Apr 2022 | 26.40 | 26.80 | 26.14 | 26.71 | 26.71 | 640,900 |
19 Apr 2022 | 27.19 | 27.29 | 27.04 | 27.20 | 27.20 | 249,600 |
18 Apr 2022 | 27.50 | 27.80 | 27.44 | 27.70 | 27.70 | 157,300 |
14 Apr 2022 | 27.24 | 27.50 | 27.24 | 27.43 | 27.43 | 187,700 |
13 Apr 2022 | 27.08 | 27.43 | 27.00 | 27.42 | 27.42 | 227,200 |
12 Apr 2022 | 26.70 | 27.06 | 26.60 | 26.77 | 26.77 | 312,000 |
11 Apr 2022 | 26.95 | 26.98 | 26.70 | 26.74 | 26.74 | 446,600 |
08 Apr 2022 | 26.98 | 27.45 | 26.88 | 27.30 | 27.30 | 208,700 |
07 Apr 2022 | 26.15 | 26.52 | 26.07 | 26.36 | 26.36 | 163,300 |
06 Apr 2022 | 26.57 | 26.80 | 26.43 | 26.72 | 26.72 | 240,500 |
05 Apr 2022 | 27.20 | 27.28 | 26.90 | 27.14 | 27.14 | 330,000 |
04 Apr 2022 | 27.05 | 27.10 | 26.79 | 26.92 | 26.92 | 330,100 |
01 Apr 2022 | 26.65 | 27.03 | 26.65 | 27.03 | 27.03 | 155,400 |
31 Mar 2022 | 26.70 | 26.75 | 26.18 | 26.24 | 26.24 | 201,600 |
30 Mar 2022 | 25.96 | 26.37 | 25.94 | 26.25 | 26.25 | 199,600 |
29 Mar 2022 | 25.08 | 25.31 | 24.95 | 25.31 | 25.31 | 160,300 |
28 Mar 2022 | 25.99 | 26.02 | 25.62 | 26.00 | 26.00 | 209,700 |
25 Mar 2022 | 26.44 | 26.63 | 26.33 | 26.60 | 26.60 | 114,500 |
24 Mar 2022 | 26.07 | 26.38 | 26.03 | 26.30 | 26.30 | 109,200 |
23 Mar 2022 | 25.72 | 26.12 | 25.71 | 26.06 | 26.06 | 246,100 |
22 Mar 2022 | 26.59 | 26.63 | 25.90 | 26.24 | 26.24 | 205,200 |
21 Mar 2022 | 25.35 | 25.98 | 25.33 | 25.94 | 25.94 | 376,000 |
18 Mar 2022 | 24.20 | 24.63 | 24.11 | 24.61 | 24.61 | 174,600 |
17 Mar 2022 | 23.82 | 24.36 | 23.72 | 24.24 | 24.24 | 190,000 |
17 Mar 2022 | 0.84 Dividend | |||||
16 Mar 2022 | 24.19 | 24.66 | 23.97 | 24.66 | 23.82 | 122,700 |
15 Mar 2022 | 23.90 | 24.24 | 23.71 | 24.20 | 23.38 | 221,800 |
14 Mar 2022 | 24.32 | 24.98 | 23.90 | 23.99 | 23.17 | 289,500 |
11 Mar 2022 | 25.49 | 25.84 | 25.30 | 25.43 | 24.56 | 179,900 |
10 Mar 2022 | 25.15 | 25.61 | 24.94 | 25.61 | 24.74 | 396,000 |
09 Mar 2022 | 24.57 | 24.99 | 24.49 | 24.75 | 23.91 | 249,000 |
08 Mar 2022 | 25.19 | 25.66 | 25.00 | 25.33 | 24.47 | 342,700 |
07 Mar 2022 | 25.82 | 25.91 | 25.25 | 25.33 | 24.47 | 320,500 |
04 Mar 2022 | 25.51 | 25.87 | 25.39 | 25.82 | 24.94 | 196,600 |
03 Mar 2022 | 27.37 | 27.50 | 26.45 | 26.87 | 25.95 | 515,000 |
02 Mar 2022 | 26.20 | 26.59 | 26.05 | 26.57 | 25.66 | 680,100 |
01 Mar 2022 | 26.39 | 26.67 | 26.21 | 26.53 | 25.63 | 701,400 |
28 Feb 2022 | 25.37 | 25.80 | 25.30 | 25.66 | 24.79 | 292,900 |
25 Feb 2022 | 24.23 | 25.45 | 24.20 | 25.45 | 24.58 | 350,900 |
24 Feb 2022 | 23.69 | 24.66 | 23.58 | 24.53 | 23.69 | 640,700 |
23 Feb 2022 | 24.28 | 24.29 | 23.85 | 23.85 | 23.04 | 172,400 |
22 Feb 2022 | 24.39 | 24.71 | 24.02 | 24.25 | 23.42 | 150,700 |
18 Feb 2022 | 24.08 | 24.28 | 23.92 | 24.02 | 23.20 | 99,000 |
17 Feb 2022 | 24.30 | 24.30 | 23.95 | 24.03 | 23.21 | 202,300 |
16 Feb 2022 | 24.12 | 24.54 | 24.07 | 24.53 | 23.69 | 123,100 |
15 Feb 2022 | 23.80 | 24.07 | 23.71 | 23.88 | 23.07 | 136,400 |
14 Feb 2022 | 24.22 | 24.63 | 24.11 | 24.51 | 23.68 | 288,900 |
11 Feb 2022 | 24.17 | 24.44 | 23.90 | 24.02 | 23.20 | 362,900 |
10 Feb 2022 | 24.07 | 24.72 | 23.99 | 24.15 | 23.33 | 153,600 |
09 Feb 2022 | 23.77 | 24.00 | 23.68 | 23.99 | 23.17 | 95,600 |
08 Feb 2022 | 23.75 | 23.89 | 23.49 | 23.87 | 23.06 | 394,100 |
07 Feb 2022 | 23.08 | 23.23 | 22.92 | 23.10 | 22.31 | 210,100 |
04 Feb 2022 | 22.56 | 22.84 | 22.48 | 22.79 | 22.01 | 141,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |