Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 19.60 | 19.60 | 19.08 | 19.08 | 19.08 | 1,199 |
27 Jun 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 202 |
24 Jun 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
23 Jun 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 710 |
22 Jun 2022 | 19.77 | 19.77 | 19.71 | 19.71 | 19.71 | 1,050 |
21 Jun 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 101 |
17 Jun 2022 | 19.64 | 19.78 | 19.64 | 19.78 | 19.78 | 1,598 |
16 Jun 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
15 Jun 2022 | 19.98 | 19.98 | 19.76 | 19.76 | 19.76 | 1,000 |
14 Jun 2022 | 20.25 | 20.25 | 19.77 | 19.85 | 19.85 | 1,114 |
13 Jun 2022 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | 740 |
10 Jun 2022 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 527 |
09 Jun 2022 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | 1,161 |
08 Jun 2022 | 20.84 | 20.84 | 20.61 | 20.61 | 20.61 | 274 |
07 Jun 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
06 Jun 2022 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | 1,052 |
03 Jun 2022 | 21.16 | 21.41 | 21.16 | 21.38 | 21.38 | 653 |
02 Jun 2022 | 21.07 | 21.80 | 20.80 | 20.80 | 20.80 | 1,294 |
01 Jun 2022 | 20.93 | 21.00 | 20.59 | 20.95 | 20.95 | 1,013 |
31 May 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
27 May 2022 | 21.20 | 21.40 | 20.50 | 21.30 | 21.30 | 2,144 |
26 May 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
25 May 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
24 May 2022 | 21.26 | 21.96 | 21.26 | 21.96 | 21.96 | 536 |
23 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
20 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 207 |
19 May 2022 | 19.88 | 24.50 | 19.88 | 21.00 | 21.00 | 4,701 |
18 May 2022 | 19.65 | 19.65 | 19.37 | 19.37 | 19.37 | 482 |
17 May 2022 | 18.90 | 20.24 | 18.90 | 19.98 | 19.98 | 4,004 |
16 May 2022 | 20.11 | 20.23 | 20.00 | 20.01 | 20.01 | 600 |
13 May 2022 | 19.45 | 19.49 | 18.93 | 19.49 | 19.49 | 1,025 |
12 May 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
11 May 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1,005 |
10 May 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 164 |
09 May 2022 | 22.50 | 22.50 | 19.86 | 19.90 | 19.90 | 6,539 |
06 May 2022 | 22.52 | 22.57 | 22.49 | 22.57 | 22.57 | 1,500 |
05 May 2022 | 22.58 | 22.85 | 22.58 | 22.80 | 22.80 | 3,495 |
04 May 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
03 May 2022 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | 752 |
02 May 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 163 |
29 Apr 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 207 |
28 Apr 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 111 |
27 Apr 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
26 Apr 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
25 Apr 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
22 Apr 2022 | 23.19 | 23.19 | 23.05 | 23.05 | 23.05 | 300 |
21 Apr 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
20 Apr 2022 | 23.20 | 23.80 | 23.20 | 23.27 | 23.27 | 1,055 |
19 Apr 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
18 Apr 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 308 |
14 Apr 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 400 |
13 Apr 2022 | 24.00 | 24.00 | 23.51 | 23.51 | 23.51 | 2,564 |
12 Apr 2022 | 23.55 | 23.55 | 23.28 | 23.28 | 23.28 | 563 |
11 Apr 2022 | 24.75 | 24.75 | 23.59 | 23.59 | 23.59 | 1,112 |
08 Apr 2022 | 24.49 | 24.49 | 24.25 | 24.34 | 24.34 | 1,399 |
07 Apr 2022 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 1,865 |
06 Apr 2022 | 24.59 | 24.74 | 24.38 | 24.38 | 24.38 | 2,000 |
05 Apr 2022 | 24.17 | 24.61 | 24.01 | 24.01 | 24.01 | 2,663 |
04 Apr 2022 | 23.75 | 24.50 | 23.75 | 24.00 | 24.00 | 2,188 |
01 Apr 2022 | 23.70 | 23.70 | 23.30 | 23.43 | 23.43 | 1,915 |
31 Mar 2022 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | 749 |
31 Mar 2022 | 0.523438 Dividend | |||||
30 Mar 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23.68 | 571 |
29 Mar 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23.68 | 679 |
28 Mar 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23.68 | 120 |
25 Mar 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 23.68 | 135 |
24 Mar 2022 | 23.98 | 24.00 | 23.98 | 24.00 | 23.48 | 400 |
23 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - |
22 Mar 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | 400 |
21 Mar 2022 | 23.78 | 24.25 | 23.78 | 24.25 | 23.73 | 553 |
18 Mar 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 23.26 | 120 |
17 Mar 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 22.99 | 1,816 |
16 Mar 2022 | 23.50 | 23.66 | 23.44 | 23.51 | 23.00 | 6,172 |
15 Mar 2022 | 23.49 | 23.50 | 23.49 | 23.50 | 22.99 | 800 |
14 Mar 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 22.77 | 968 |
11 Mar 2022 | 23.45 | 23.50 | 23.08 | 23.17 | 22.67 | 3,802 |
10 Mar 2022 | 23.03 | 23.03 | 22.50 | 22.52 | 22.03 | 4,727 |
09 Mar 2022 | 23.14 | 23.37 | 22.85 | 23.37 | 22.86 | 450 |
08 Mar 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 22.99 | - |
07 Mar 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 22.99 | - |
04 Mar 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 22.99 | 3,204 |
03 Mar 2022 | 23.92 | 23.99 | 23.02 | 23.03 | 22.53 | 3,892 |
02 Mar 2022 | 24.57 | 24.57 | 24.39 | 24.39 | 23.86 | 2,703 |
01 Mar 2022 | 24.45 | 24.45 | 24.07 | 24.07 | 23.55 | 503 |
28 Feb 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 24.23 | 300 |
25 Feb 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.25 | 120 |
24 Feb 2022 | 24.06 | 24.60 | 23.76 | 24.60 | 24.07 | 532 |
23 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | - |
22 Feb 2022 | 25.00 | 25.00 | 24.50 | 24.50 | 23.97 | 500 |
18 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 100 |
17 Feb 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.44 | 100 |
16 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 181 |
15 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | - |
14 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 100 |
11 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | - |
10 Feb 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | - |
09 Feb 2022 | 24.50 | 24.50 | 24.49 | 24.50 | 23.97 | 1,376 |
08 Feb 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 23.98 | - |
07 Feb 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 23.98 | - |
04 Feb 2022 | 24.48 | 24.51 | 24.48 | 24.51 | 23.98 | 1,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |