Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2022 | 20.84 | 20.84 | 20.57 | 20.68 | 20.68 | 103,401 |
27 June 2022 | 20.65 | 20.78 | 20.55 | 20.73 | 20.73 | 103,779 |
24 June 2022 | 20.48 | 20.67 | 20.43 | 20.67 | 20.67 | 99,101 |
23 June 2022 | 20.40 | 20.57 | 20.18 | 20.37 | 20.37 | 77,553 |
22 June 2022 | 20.45 | 20.59 | 20.26 | 20.40 | 20.40 | 91,471 |
21 June 2022 | 20.45 | 20.70 | 20.35 | 20.37 | 20.37 | 85,004 |
17 June 2022 | 20.20 | 20.45 | 20.00 | 20.45 | 20.45 | 108,436 |
16 June 2022 | 19.94 | 20.26 | 19.80 | 20.20 | 20.20 | 112,225 |
15 June 2022 | 19.66 | 20.50 | 19.66 | 20.34 | 20.34 | 161,500 |
14 June 2022 | 20.20 | 20.20 | 19.45 | 19.54 | 19.54 | 285,699 |
13 June 2022 | 20.69 | 20.69 | 20.01 | 20.21 | 20.21 | 136,670 |
10 June 2022 | 21.32 | 21.32 | 20.77 | 21.00 | 21.00 | 155,488 |
09 June 2022 | 21.77 | 21.81 | 21.50 | 21.51 | 21.51 | 127,824 |
08 June 2022 | 21.71 | 21.85 | 21.62 | 21.80 | 21.80 | 149,556 |
07 June 2022 | 21.39 | 21.83 | 21.37 | 21.75 | 21.75 | 99,949 |
06 June 2022 | 21.62 | 21.69 | 21.40 | 21.47 | 21.47 | 83,512 |
03 June 2022 | 21.50 | 21.59 | 21.34 | 21.56 | 21.56 | 81,987 |
02 June 2022 | 21.50 | 21.70 | 21.39 | 21.69 | 21.69 | 123,625 |
01 June 2022 | 21.76 | 21.87 | 21.50 | 21.56 | 21.56 | 148,164 |
31 May 2022 | 21.80 | 21.80 | 21.25 | 21.69 | 21.69 | 244,017 |
27 May 2022 | 21.72 | 21.98 | 21.70 | 21.83 | 21.83 | 172,727 |
26 May 2022 | 21.10 | 21.68 | 21.10 | 21.43 | 21.43 | 131,204 |
25 May 2022 | 20.64 | 21.26 | 20.52 | 21.01 | 21.01 | 255,697 |
24 May 2022 | 20.56 | 20.84 | 20.42 | 20.56 | 20.56 | 177,029 |
23 May 2022 | 20.70 | 20.89 | 20.35 | 20.56 | 20.56 | 185,107 |
20 May 2022 | 20.80 | 20.94 | 20.60 | 20.62 | 20.62 | 334,888 |
19 May 2022 | 20.82 | 20.93 | 20.66 | 20.80 | 20.80 | 138,195 |
18 May 2022 | 20.82 | 20.88 | 20.53 | 20.75 | 20.75 | 99,673 |
17 May 2022 | 21.25 | 21.34 | 20.88 | 20.88 | 20.88 | 167,568 |
16 May 2022 | 20.65 | 21.39 | 20.50 | 21.17 | 21.17 | 426,269 |
13 May 2022 | 20.66 | 20.84 | 20.48 | 20.66 | 20.66 | 154,853 |
12 May 2022 | 19.98 | 20.67 | 19.95 | 20.64 | 20.64 | 312,737 |
11 May 2022 | 19.94 | 20.25 | 19.80 | 20.13 | 20.13 | 275,087 |
10 May 2022 | 20.03 | 20.05 | 19.81 | 19.99 | 19.99 | 268,300 |
09 May 2022 | 19.74 | 19.78 | 19.55 | 19.70 | 19.70 | 204,388 |
06 May 2022 | 19.97 | 20.12 | 19.68 | 19.82 | 19.82 | 305,546 |
05 May 2022 | 20.60 | 20.60 | 19.95 | 20.12 | 20.12 | 274,488 |
04 May 2022 | 19.98 | 20.85 | 19.90 | 20.82 | 20.82 | 160,107 |
03 May 2022 | 20.11 | 20.20 | 19.71 | 19.99 | 19.99 | 156,402 |
02 May 2022 | 20.51 | 20.51 | 19.88 | 20.11 | 20.11 | 285,905 |
29 Apr 2022 | 20.64 | 20.64 | 20.21 | 20.52 | 20.52 | 284,436 |
28 Apr 2022 | 20.46 | 20.76 | 20.08 | 20.72 | 20.72 | 247,425 |
27 Apr 2022 | 20.61 | 20.78 | 20.23 | 20.31 | 20.31 | 181,772 |
26 Apr 2022 | 20.80 | 20.91 | 20.62 | 20.63 | 20.63 | 169,899 |
25 Apr 2022 | 20.58 | 20.81 | 20.58 | 20.80 | 20.80 | 184,339 |
22 Apr 2022 | 20.95 | 21.01 | 20.42 | 20.58 | 20.58 | 381,413 |
21 Apr 2022 | 21.17 | 21.25 | 20.82 | 20.88 | 20.88 | 187,558 |
20 Apr 2022 | 21.02 | 21.15 | 20.97 | 21.14 | 21.14 | 133,719 |
19 Apr 2022 | 20.98 | 21.11 | 20.86 | 21.00 | 21.00 | 190,558 |
18 Apr 2022 | 21.20 | 21.24 | 20.91 | 21.06 | 21.06 | 197,005 |
14 Apr 2022 | 21.34 | 21.34 | 21.10 | 21.17 | 21.17 | 151,087 |
13 Apr 2022 | 21.10 | 21.39 | 21.10 | 21.35 | 21.35 | 239,832 |
13 Apr 2022 | 0.3125 Dividend | |||||
12 Apr 2022 | 21.63 | 21.70 | 21.39 | 21.47 | 21.16 | 172,460 |
11 Apr 2022 | 21.80 | 21.83 | 21.45 | 21.48 | 21.17 | 148,387 |
08 Apr 2022 | 21.90 | 22.05 | 21.80 | 21.86 | 21.54 | 116,203 |
07 Apr 2022 | 22.00 | 22.18 | 21.86 | 21.94 | 21.62 | 168,663 |
06 Apr 2022 | 21.99 | 22.13 | 21.88 | 21.95 | 21.63 | 143,214 |
05 Apr 2022 | 22.57 | 22.57 | 22.13 | 22.13 | 21.81 | 145,747 |
04 Apr 2022 | 22.67 | 22.77 | 22.51 | 22.59 | 22.26 | 143,581 |
01 Apr 2022 | 22.72 | 22.72 | 22.54 | 22.67 | 22.34 | 90,869 |
31 Mar 2022 | 22.87 | 23.00 | 22.76 | 22.80 | 22.47 | 117,480 |
30 Mar 2022 | 22.59 | 22.86 | 22.45 | 22.80 | 22.47 | 183,917 |
29 Mar 2022 | 22.26 | 22.56 | 22.26 | 22.56 | 22.23 | 169,524 |
28 Mar 2022 | 22.17 | 22.29 | 22.12 | 22.18 | 21.86 | 79,583 |
25 Mar 2022 | 22.45 | 22.53 | 22.11 | 22.14 | 21.82 | 101,469 |
24 Mar 2022 | 22.70 | 22.70 | 22.38 | 22.50 | 22.17 | 200,312 |
23 Mar 2022 | 22.75 | 22.81 | 22.60 | 22.71 | 22.38 | 119,995 |
22 Mar 2022 | 22.75 | 22.86 | 22.67 | 22.74 | 22.41 | 153,181 |
21 Mar 2022 | 22.97 | 23.06 | 22.76 | 22.89 | 22.56 | 137,024 |
18 Mar 2022 | 22.86 | 23.11 | 22.85 | 23.06 | 22.72 | 113,826 |
17 Mar 2022 | 22.39 | 22.95 | 22.31 | 22.86 | 22.53 | 133,526 |
16 Mar 2022 | 22.25 | 22.49 | 22.09 | 22.37 | 22.04 | 156,417 |
15 Mar 2022 | 22.15 | 22.30 | 22.07 | 22.20 | 21.87 | 118,044 |
14 Mar 2022 | 22.51 | 22.60 | 21.92 | 22.10 | 21.78 | 169,788 |
11 Mar 2022 | 22.85 | 22.93 | 22.50 | 22.64 | 22.31 | 155,353 |
10 Mar 2022 | 22.90 | 22.96 | 22.62 | 22.80 | 22.47 | 149,665 |
09 Mar 2022 | 22.88 | 23.03 | 22.84 | 23.03 | 22.69 | 137,974 |
08 Mar 2022 | 22.72 | 22.88 | 22.62 | 22.78 | 22.45 | 104,908 |
07 Mar 2022 | 22.98 | 22.98 | 22.70 | 22.77 | 22.44 | 105,890 |
04 Mar 2022 | 23.02 | 23.10 | 22.81 | 22.98 | 22.65 | 115,144 |
03 Mar 2022 | 23.32 | 23.35 | 22.99 | 23.05 | 22.71 | 147,742 |
02 Mar 2022 | 23.26 | 23.31 | 23.10 | 23.23 | 22.89 | 109,261 |
01 Mar 2022 | 23.04 | 23.29 | 23.01 | 23.20 | 22.86 | 132,962 |
28 Feb 2022 | 23.01 | 23.15 | 22.87 | 23.00 | 22.67 | 157,164 |
25 Feb 2022 | 22.79 | 23.05 | 22.66 | 22.97 | 22.64 | 146,294 |
24 Feb 2022 | 22.49 | 22.72 | 22.36 | 22.65 | 22.32 | 147,878 |
23 Feb 2022 | 22.87 | 22.95 | 22.63 | 22.67 | 22.34 | 141,260 |
22 Feb 2022 | 22.90 | 22.99 | 22.62 | 22.80 | 22.47 | 135,319 |
18 Feb 2022 | 23.03 | 23.17 | 22.84 | 23.04 | 22.70 | 269,437 |
17 Feb 2022 | 22.93 | 23.24 | 22.85 | 22.98 | 22.65 | 459,993 |
16 Feb 2022 | 22.70 | 23.18 | 22.64 | 22.92 | 22.59 | 422,035 |
15 Feb 2022 | 22.75 | 23.00 | 22.62 | 22.70 | 22.37 | 235,100 |
14 Feb 2022 | 22.91 | 23.00 | 22.53 | 22.62 | 22.29 | 167,911 |
11 Feb 2022 | 23.80 | 23.88 | 22.89 | 23.00 | 22.67 | 275,997 |
10 Feb 2022 | 24.20 | 24.30 | 23.65 | 23.75 | 23.40 | 196,751 |
09 Feb 2022 | 24.47 | 24.65 | 24.32 | 24.39 | 24.04 | 149,349 |
08 Feb 2022 | 24.45 | 24.52 | 24.25 | 24.37 | 24.02 | 216,393 |
07 Feb 2022 | 24.32 | 24.55 | 24.19 | 24.44 | 24.08 | 210,098 |
04 Feb 2022 | 24.94 | 24.95 | 24.25 | 24.34 | 23.99 | 154,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |