Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
17 May 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 600 |
16 May 2022 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 1,900 |
13 May 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 4,500 |
12 May 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
11 May 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
10 May 2022 | 21.70 | 21.70 | 21.09 | 21.14 | 21.14 | 4,300 |
09 May 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 200 |
06 May 2022 | 21.75 | 22.24 | 21.66 | 21.66 | 21.66 | 1,500 |
05 May 2022 | 21.89 | 21.99 | 21.89 | 21.99 | 21.99 | 300 |
04 May 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 500 |
03 May 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 200 |
02 May 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
29 Apr 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 300 |
28 Apr 2022 | 21.90 | 22.24 | 21.90 | 22.24 | 22.24 | 1,100 |
27 Apr 2022 | 22.58 | 22.62 | 22.58 | 22.62 | 22.62 | 2,100 |
26 Apr 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 300 |
25 Apr 2022 | 21.71 | 21.71 | 21.69 | 21.69 | 21.69 | 300 |
22 Apr 2022 | 22.06 | 22.06 | 21.93 | 21.93 | 21.93 | 5,600 |
21 Apr 2022 | 23.17 | 23.17 | 22.67 | 22.67 | 22.67 | 1,400 |
20 Apr 2022 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 200 |
19 Apr 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 3,300 |
18 Apr 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
14 Apr 2022 | 23.20 | 23.20 | 22.48 | 22.48 | 22.48 | 600 |
13 Apr 2022 | 23.15 | 23.23 | 23.15 | 23.23 | 23.23 | 1,400 |
12 Apr 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 500 |
11 Apr 2022 | 23.00 | 23.00 | 22.58 | 22.75 | 22.75 | 1,800 |
08 Apr 2022 | 23.12 | 23.40 | 23.12 | 23.40 | 23.40 | 400 |
07 Apr 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 200 |
06 Apr 2022 | 21.76 | 22.58 | 21.76 | 21.88 | 21.88 | 16,400 |
05 Apr 2022 | 22.35 | 22.35 | 21.71 | 21.71 | 21.71 | 1,200 |
04 Apr 2022 | 21.61 | 21.61 | 20.85 | 20.85 | 20.85 | 1,300 |
01 Apr 2022 | 22.50 | 22.54 | 20.93 | 22.34 | 22.34 | 6,700 |
31 Mar 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
30 Mar 2022 | 20.79 | 22.36 | 20.79 | 22.36 | 22.36 | 1,000 |
29 Mar 2022 | 21.40 | 21.40 | 20.90 | 21.00 | 21.00 | 3,800 |
28 Mar 2022 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | 2,500 |
25 Mar 2022 | 21.50 | 21.50 | 20.61 | 20.80 | 20.80 | 9,000 |
24 Mar 2022 | 20.75 | 20.75 | 20.55 | 20.56 | 20.56 | 500 |
23 Mar 2022 | 21.37 | 21.37 | 21.15 | 21.27 | 21.27 | 6,800 |
22 Mar 2022 | 22.41 | 22.41 | 20.58 | 20.58 | 20.58 | 500 |
21 Mar 2022 | 21.34 | 22.21 | 20.46 | 22.21 | 22.21 | 5,400 |
18 Mar 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
17 Mar 2022 | 21.11 | 21.11 | 20.36 | 20.36 | 20.36 | 500 |
16 Mar 2022 | 20.77 | 21.49 | 20.77 | 21.49 | 21.49 | 6,200 |
15 Mar 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 435,200 |
14 Mar 2022 | 20.98 | 20.98 | 20.86 | 20.86 | 20.86 | 685,300 |
11 Mar 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
10 Mar 2022 | 19.75 | 19.75 | 19.14 | 19.14 | 19.14 | 1,100 |
09 Mar 2022 | 19.56 | 19.72 | 19.56 | 19.72 | 19.72 | 1,000 |
08 Mar 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 14,600 |
07 Mar 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
04 Mar 2022 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | 300 |
03 Mar 2022 | 21.33 | 21.33 | 19.59 | 19.59 | 19.59 | 4,000 |
02 Mar 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 800 |
01 Mar 2022 | 21.56 | 21.56 | 20.05 | 20.05 | 20.05 | 3,900 |
28 Feb 2022 | 19.90 | 21.40 | 19.90 | 21.40 | 21.40 | 16,900 |
25 Feb 2022 | 20.17 | 20.60 | 20.17 | 20.60 | 20.60 | 8,000 |
24 Feb 2022 | 20.20 | 20.20 | 19.50 | 20.20 | 20.20 | 900 |
24 Feb 2022 | 0.23 Dividend | |||||
23 Feb 2022 | 20.86 | 21.65 | 20.86 | 21.51 | 21.28 | 1,100 |
22 Feb 2022 | 21.08 | 21.08 | 20.96 | 20.96 | 20.74 | 7,600 |
18 Feb 2022 | 21.50 | 21.50 | 21.04 | 21.04 | 20.82 | 1,300 |
17 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | 2,100 |
16 Feb 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 20.82 | 1,600 |
15 Feb 2022 | 21.08 | 21.20 | 21.00 | 21.04 | 20.82 | 1,700 |
14 Feb 2022 | 20.92 | 21.05 | 20.92 | 21.05 | 20.82 | 500 |
11 Feb 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.42 | 500 |
10 Feb 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.23 | - |
09 Feb 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.23 | - |
08 Feb 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.23 | 100 |
07 Feb 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 21.86 | - |
04 Feb 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 21.86 | - |
03 Feb 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 21.86 | 300 |
02 Feb 2022 | 23.14 | 23.14 | 21.76 | 22.08 | 21.84 | 1,600 |
01 Feb 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.66 | - |
31 Jan 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.66 | 700 |
28 Jan 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.58 | 100 |
27 Jan 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 22.72 | 900 |
26 Jan 2022 | 22.19 | 22.19 | 21.31 | 21.31 | 21.08 | 4,000 |
25 Jan 2022 | 21.94 | 21.96 | 21.74 | 21.96 | 21.73 | 1,900 |
24 Jan 2022 | 22.41 | 22.41 | 21.46 | 21.46 | 21.23 | 2,000 |
21 Jan 2022 | 22.47 | 22.47 | 21.82 | 21.82 | 21.59 | 600 |
20 Jan 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | 1,100 |
19 Jan 2022 | 23.00 | 23.05 | 22.57 | 22.59 | 22.35 | 1,200 |
18 Jan 2022 | 22.03 | 23.47 | 22.03 | 23.40 | 23.15 | 3,300 |
14 Jan 2022 | 22.10 | 22.90 | 22.00 | 22.90 | 22.66 | 2,800 |
13 Jan 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 22.24 | - |
12 Jan 2022 | 22.48 | 22.48 | 22.48 | 22.48 | 22.24 | 400 |
11 Jan 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 21.88 | 3,500 |
10 Jan 2022 | 21.18 | 22.00 | 20.92 | 22.00 | 21.76 | 900 |
07 Jan 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 100 |
06 Jan 2022 | 20.80 | 21.05 | 20.80 | 20.81 | 20.59 | 9,700 |
05 Jan 2022 | 21.29 | 21.63 | 21.25 | 21.35 | 21.12 | 5,500 |
04 Jan 2022 | 21.16 | 21.51 | 21.16 | 21.17 | 20.94 | 1,600 |
03 Jan 2022 | 22.00 | 22.00 | 21.25 | 22.00 | 21.76 | 900 |
31 Dec 2021 | 21.90 | 21.90 | 21.90 | 21.90 | 21.67 | 400 |
30 Dec 2021 | 21.90 | 21.92 | 21.68 | 21.68 | 21.45 | 17,500 |
29 Dec 2021 | 21.80 | 21.98 | 21.50 | 21.90 | 21.67 | 10,400 |
28 Dec 2021 | 21.90 | 21.90 | 21.31 | 21.50 | 21.27 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |