Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 June 2022 | 21.76 | 21.89 | 21.65 | 21.71 | 21.71 | 17,019 |
23 June 2022 | 21.76 | 21.89 | 21.65 | 21.71 | 21.71 | 17,019 |
22 June 2022 | 22.01 | 22.15 | 21.58 | 21.64 | 21.64 | 30,730 |
21 June 2022 | 21.21 | 21.67 | 21.20 | 21.57 | 21.57 | 18,109 |
20 June 2022 | 21.21 | 21.35 | 21.05 | 21.15 | 21.15 | 15,590 |
17 June 2022 | 21.50 | 21.50 | 20.89 | 21.10 | 21.10 | 48,325 |
16 June 2022 | 21.96 | 22.30 | 21.57 | 21.80 | 21.80 | 26,135 |
15 June 2022 | 22.22 | 22.24 | 22.00 | 22.12 | 22.12 | 12,806 |
14 June 2022 | 22.78 | 22.78 | 21.47 | 22.44 | 22.44 | 25,663 |
13 June 2022 | 22.97 | 22.98 | 22.80 | 22.87 | 22.87 | 19,016 |
10 June 2022 | 23.55 | 23.79 | 23.38 | 23.43 | 23.43 | 17,621 |
09 June 2022 | 24.75 | 24.75 | 23.46 | 23.55 | 23.55 | 43,289 |
08 June 2022 | 26.07 | 26.07 | 24.56 | 24.56 | 24.56 | 31,500 |
07 June 2022 | 26.54 | 26.54 | 26.20 | 26.26 | 26.26 | 18,092 |
03 June 2022 | 26.45 | 26.61 | 26.35 | 26.48 | 26.48 | 7,677 |
02 June 2022 | 26.69 | 26.70 | 26.40 | 26.61 | 26.61 | 7,496 |
01 June 2022 | 26.25 | 26.68 | 26.15 | 26.68 | 26.68 | 18,673 |
31 May 2022 | 26.34 | 26.48 | 26.34 | 26.42 | 26.42 | 44,727 |
30 May 2022 | 26.35 | 26.52 | 26.35 | 26.44 | 26.44 | 10,843 |
27 May 2022 | 26.39 | 26.50 | 26.32 | 26.35 | 26.35 | 3,904 |
26 May 2022 | 26.20 | 26.43 | 25.90 | 26.22 | 26.22 | 10,861 |
25 May 2022 | 25.89 | 26.40 | 25.85 | 26.30 | 26.30 | 8,272 |
24 May 2022 | 25.80 | 26.02 | 25.76 | 25.90 | 25.90 | 5,815 |
23 May 2022 | 26.00 | 26.10 | 25.66 | 25.85 | 25.85 | 16,280 |
20 May 2022 | 25.94 | 26.20 | 25.82 | 25.98 | 25.98 | 12,018 |
19 May 2022 | 26.36 | 26.43 | 25.91 | 25.93 | 25.93 | 13,606 |
19 May 2022 | 0.61 Dividend | |||||
18 May 2022 | 27.11 | 27.11 | 27.00 | 27.03 | 26.42 | 25,238 |
17 May 2022 | 26.75 | 27.24 | 26.75 | 27.11 | 26.50 | 41,207 |
16 May 2022 | 26.34 | 26.96 | 26.34 | 26.92 | 26.31 | 30,308 |
13 May 2022 | 26.20 | 26.50 | 26.05 | 26.34 | 25.75 | 11,342 |
12 May 2022 | 26.65 | 26.80 | 26.25 | 26.25 | 25.66 | 19,906 |
11 May 2022 | 26.80 | 27.18 | 26.65 | 26.75 | 26.15 | 13,612 |
10 May 2022 | 26.80 | 27.00 | 26.59 | 26.95 | 26.34 | 11,347 |
09 May 2022 | 26.24 | 27.10 | 26.24 | 27.10 | 26.49 | 49,411 |
06 May 2022 | 26.38 | 26.38 | 26.10 | 26.26 | 25.67 | 14,230 |
05 May 2022 | 26.50 | 26.60 | 26.34 | 26.49 | 25.89 | 7,419 |
04 May 2022 | 26.30 | 26.60 | 26.30 | 26.45 | 25.85 | 10,699 |
03 May 2022 | 26.10 | 26.30 | 25.91 | 26.30 | 25.71 | 5,549 |
02 May 2022 | 25.99 | 26.30 | 25.84 | 26.11 | 25.52 | 17,658 |
29 Apr 2022 | 25.85 | 26.11 | 25.85 | 26.11 | 25.52 | 24,118 |
28 Apr 2022 | 25.60 | 25.84 | 25.60 | 25.84 | 25.26 | 24,236 |
27 Apr 2022 | 26.05 | 26.05 | 25.60 | 25.60 | 25.02 | 21,279 |
26 Apr 2022 | 26.36 | 26.36 | 25.68 | 26.01 | 25.42 | 27,974 |
22 Apr 2022 | 26.87 | 26.88 | 26.47 | 26.52 | 25.92 | 14,621 |
21 Apr 2022 | 26.76 | 27.08 | 26.56 | 26.90 | 26.29 | 31,316 |
20 Apr 2022 | 26.60 | 27.00 | 26.60 | 26.77 | 26.17 | 59,411 |
19 Apr 2022 | 26.35 | 26.69 | 26.26 | 26.64 | 26.04 | 30,923 |
14 Apr 2022 | 26.55 | 26.60 | 26.45 | 26.45 | 25.85 | 10,130 |
13 Apr 2022 | 26.24 | 26.50 | 26.24 | 26.50 | 25.90 | 40,731 |
12 Apr 2022 | 26.41 | 26.41 | 26.10 | 26.24 | 25.65 | 19,700 |
11 Apr 2022 | 26.15 | 26.55 | 26.15 | 26.41 | 25.81 | 45,478 |
08 Apr 2022 | 26.10 | 26.30 | 26.10 | 26.18 | 25.59 | 9,122 |
07 Apr 2022 | 26.35 | 26.35 | 26.01 | 26.11 | 25.52 | 20,281 |
06 Apr 2022 | 26.07 | 26.39 | 26.07 | 26.39 | 25.79 | 19,888 |
05 Apr 2022 | 25.94 | 26.26 | 25.86 | 26.22 | 25.63 | 16,556 |
04 Apr 2022 | 25.95 | 26.05 | 25.85 | 25.94 | 25.35 | 11,949 |
01 Apr 2022 | 26.17 | 26.25 | 25.93 | 25.98 | 25.39 | 12,477 |
31 Mar 2022 | 26.55 | 26.55 | 26.21 | 26.32 | 25.73 | 37,102 |
30 Mar 2022 | 26.47 | 26.53 | 26.40 | 26.52 | 25.92 | 31,417 |
29 Mar 2022 | 26.00 | 26.45 | 26.00 | 26.45 | 25.85 | 41,781 |
28 Mar 2022 | 25.67 | 26.00 | 25.66 | 26.00 | 25.41 | 74,118 |
25 Mar 2022 | 25.65 | 25.75 | 25.65 | 25.68 | 25.10 | 19,191 |
24 Mar 2022 | 25.50 | 25.64 | 25.41 | 25.63 | 25.05 | 12,588 |
23 Mar 2022 | 25.40 | 25.51 | 25.34 | 25.47 | 24.90 | 13,310 |
22 Mar 2022 | 25.25 | 25.63 | 25.25 | 25.51 | 24.93 | 12,280 |
21 Mar 2022 | 25.48 | 25.55 | 25.22 | 25.25 | 24.68 | 22,660 |
18 Mar 2022 | 25.36 | 25.50 | 25.30 | 25.50 | 24.92 | 48,487 |
17 Mar 2022 | 25.18 | 25.50 | 25.17 | 25.32 | 24.75 | 39,150 |
16 Mar 2022 | 25.00 | 25.17 | 25.00 | 25.17 | 24.60 | 17,871 |
15 Mar 2022 | 24.88 | 25.15 | 24.73 | 25.10 | 24.53 | 53,665 |
14 Mar 2022 | 24.32 | 24.90 | 24.15 | 24.85 | 24.29 | 17,711 |
11 Mar 2022 | 24.42 | 24.50 | 24.28 | 24.32 | 23.77 | 9,012 |
10 Mar 2022 | 23.74 | 24.42 | 23.74 | 24.42 | 23.87 | 12,695 |
09 Mar 2022 | 23.36 | 23.65 | 23.18 | 23.65 | 23.12 | 8,250 |
08 Mar 2022 | 23.20 | 23.40 | 23.11 | 23.36 | 22.83 | 12,757 |
07 Mar 2022 | 23.80 | 23.80 | 23.21 | 23.30 | 22.77 | 9,713 |
04 Mar 2022 | 24.24 | 24.24 | 23.74 | 23.80 | 23.26 | 9,768 |
03 Mar 2022 | 24.20 | 24.65 | 24.20 | 24.25 | 23.70 | 5,070 |
02 Mar 2022 | 24.64 | 24.64 | 24.08 | 24.08 | 23.54 | 18,644 |
01 Mar 2022 | 24.50 | 24.95 | 24.50 | 24.71 | 24.15 | 9,255 |
28 Feb 2022 | 24.50 | 24.63 | 24.23 | 24.45 | 23.90 | 15,596 |
25 Feb 2022 | 24.25 | 24.70 | 24.25 | 24.62 | 24.06 | 27,714 |
24 Feb 2022 | 25.29 | 25.29 | 24.70 | 24.70 | 24.14 | 28,931 |
23 Feb 2022 | 25.10 | 25.37 | 25.00 | 25.37 | 24.80 | 9,906 |
22 Feb 2022 | 25.30 | 25.37 | 25.09 | 25.09 | 24.52 | 38,629 |
21 Feb 2022 | 25.06 | 25.50 | 25.06 | 25.50 | 24.92 | 48,171 |
18 Feb 2022 | 25.23 | 25.27 | 24.80 | 25.26 | 24.69 | 18,762 |
17 Feb 2022 | 24.80 | 25.28 | 24.80 | 25.28 | 24.71 | 16,503 |
16 Feb 2022 | 25.02 | 25.02 | 24.80 | 24.80 | 24.24 | 10,716 |
15 Feb 2022 | 25.62 | 25.62 | 25.00 | 25.00 | 24.44 | 33,230 |
14 Feb 2022 | 24.49 | 25.62 | 24.25 | 25.62 | 25.04 | 77,389 |
11 Feb 2022 | 24.06 | 24.49 | 23.90 | 24.46 | 23.91 | 50,970 |
10 Feb 2022 | 24.05 | 24.33 | 24.00 | 24.05 | 23.51 | 22,293 |
09 Feb 2022 | 23.47 | 24.12 | 23.47 | 24.05 | 23.51 | 33,932 |
08 Feb 2022 | 23.07 | 23.62 | 22.90 | 23.62 | 23.09 | 34,183 |
04 Feb 2022 | 22.50 | 23.10 | 22.50 | 23.08 | 22.56 | 17,902 |
03 Feb 2022 | 22.30 | 22.74 | 22.05 | 22.50 | 21.99 | 11,385 |
02 Feb 2022 | 22.26 | 22.33 | 21.97 | 22.11 | 21.61 | 20,078 |
01 Feb 2022 | 21.88 | 22.26 | 21.84 | 22.26 | 21.76 | 27,545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |