Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 18.27 | 18.75 | 18.03 | 18.65 | 18.65 | 306,900 |
23 Jun 2022 | 18.45 | 18.77 | 17.65 | 18.12 | 18.12 | 364,200 |
22 Jun 2022 | 18.98 | 19.05 | 18.35 | 18.48 | 18.48 | 307,100 |
21 Jun 2022 | 19.81 | 20.03 | 19.17 | 19.17 | 19.17 | 273,100 |
17 Jun 2022 | 19.18 | 19.80 | 19.07 | 19.18 | 19.18 | 676,900 |
16 Jun 2022 | 20.61 | 20.99 | 19.24 | 19.29 | 19.29 | 376,900 |
16 Jun 2022 | 0.75 Dividend | |||||
15 Jun 2022 | 22.25 | 22.73 | 21.45 | 21.82 | 21.07 | 446,500 |
14 Jun 2022 | 23.22 | 23.26 | 22.02 | 22.14 | 21.38 | 339,800 |
13 Jun 2022 | 24.30 | 24.49 | 22.74 | 22.82 | 22.04 | 382,200 |
10 Jun 2022 | 24.82 | 25.17 | 24.42 | 24.83 | 23.98 | 153,900 |
09 Jun 2022 | 24.99 | 25.55 | 24.90 | 25.08 | 24.22 | 194,700 |
08 Jun 2022 | 24.81 | 25.08 | 24.53 | 24.91 | 24.05 | 110,700 |
07 Jun 2022 | 24.80 | 24.94 | 24.63 | 24.88 | 24.02 | 112,100 |
06 Jun 2022 | 24.85 | 25.00 | 24.60 | 24.98 | 24.12 | 93,400 |
03 Jun 2022 | 24.86 | 24.92 | 24.42 | 24.61 | 23.76 | 113,000 |
02 Jun 2022 | 24.92 | 25.05 | 24.65 | 24.79 | 23.94 | 160,700 |
01 Jun 2022 | 24.31 | 24.84 | 24.16 | 24.79 | 23.94 | 199,200 |
31 May 2022 | 24.30 | 24.53 | 24.13 | 24.31 | 23.47 | 111,900 |
27 May 2022 | 23.81 | 24.45 | 23.74 | 24.29 | 23.46 | 178,300 |
26 May 2022 | 23.63 | 23.95 | 23.52 | 23.63 | 22.82 | 246,300 |
25 May 2022 | 23.39 | 23.85 | 23.17 | 23.55 | 22.74 | 290,000 |
24 May 2022 | 23.65 | 23.70 | 22.87 | 23.45 | 22.64 | 172,400 |
23 May 2022 | 23.13 | 23.79 | 23.07 | 23.39 | 22.59 | 146,600 |
20 May 2022 | 24.14 | 24.25 | 22.81 | 22.98 | 22.19 | 304,900 |
19 May 2022 | 24.28 | 24.59 | 23.86 | 24.06 | 23.23 | 214,900 |
18 May 2022 | 24.84 | 24.84 | 24.10 | 24.45 | 23.61 | 212,300 |
17 May 2022 | 25.34 | 25.40 | 24.80 | 24.92 | 24.06 | 322,100 |
16 May 2022 | 25.05 | 25.45 | 25.00 | 25.12 | 24.26 | 106,400 |
13 May 2022 | 24.95 | 25.27 | 24.65 | 25.16 | 24.30 | 97,500 |
12 May 2022 | 24.88 | 24.99 | 24.29 | 24.61 | 23.76 | 254,200 |
11 May 2022 | 25.00 | 25.22 | 24.63 | 24.86 | 24.01 | 240,300 |
10 May 2022 | 25.11 | 25.30 | 24.80 | 25.01 | 24.15 | 238,600 |
09 May 2022 | 25.00 | 25.13 | 24.81 | 24.91 | 24.05 | 153,000 |
06 May 2022 | 25.25 | 25.55 | 24.86 | 25.33 | 24.46 | 92,100 |
05 May 2022 | 26.55 | 26.57 | 24.80 | 25.31 | 24.44 | 191,200 |
04 May 2022 | 25.41 | 26.05 | 25.26 | 26.00 | 25.11 | 164,200 |
03 May 2022 | 25.03 | 25.54 | 24.73 | 25.34 | 24.47 | 77,200 |
02 May 2022 | 25.06 | 25.38 | 24.38 | 24.84 | 23.99 | 142,200 |
29 Apr 2022 | 25.96 | 26.01 | 25.03 | 25.04 | 24.18 | 108,200 |
28 Apr 2022 | 25.66 | 25.97 | 25.26 | 25.92 | 25.03 | 99,000 |
27 Apr 2022 | 25.52 | 26.01 | 25.46 | 25.46 | 24.58 | 119,100 |
26 Apr 2022 | 26.42 | 26.42 | 25.58 | 25.63 | 24.75 | 112,600 |
25 Apr 2022 | 25.84 | 26.41 | 25.72 | 26.40 | 25.49 | 110,600 |
22 Apr 2022 | 26.43 | 26.52 | 25.94 | 26.17 | 25.27 | 131,300 |
21 Apr 2022 | 26.54 | 26.75 | 26.09 | 26.58 | 25.67 | 134,500 |
20 Apr 2022 | 26.05 | 26.68 | 26.05 | 26.41 | 25.50 | 145,900 |
19 Apr 2022 | 25.61 | 26.00 | 25.59 | 25.75 | 24.86 | 77,700 |
18 Apr 2022 | 25.32 | 25.92 | 25.15 | 25.62 | 24.74 | 136,200 |
14 Apr 2022 | 25.49 | 25.84 | 25.26 | 25.36 | 24.49 | 108,900 |
13 Apr 2022 | 24.90 | 25.69 | 24.88 | 25.56 | 24.68 | 136,300 |
12 Apr 2022 | 25.03 | 25.32 | 24.80 | 24.87 | 24.02 | 160,100 |
11 Apr 2022 | 25.52 | 25.57 | 25.09 | 25.09 | 24.23 | 125,600 |
08 Apr 2022 | 25.96 | 25.98 | 25.50 | 25.62 | 24.74 | 131,300 |
07 Apr 2022 | 25.97 | 26.03 | 25.46 | 25.90 | 25.01 | 125,200 |
06 Apr 2022 | 26.61 | 26.78 | 26.00 | 26.09 | 25.19 | 176,900 |
05 Apr 2022 | 26.99 | 27.18 | 26.59 | 26.67 | 25.75 | 115,600 |
04 Apr 2022 | 26.85 | 27.01 | 26.66 | 26.90 | 25.98 | 92,000 |
01 Apr 2022 | 26.90 | 27.02 | 26.65 | 26.89 | 25.97 | 100,000 |
31 Mar 2022 | 26.93 | 27.30 | 26.70 | 26.70 | 25.78 | 144,200 |
30 Mar 2022 | 27.18 | 27.18 | 26.69 | 26.81 | 25.89 | 91,600 |
29 Mar 2022 | 26.81 | 27.29 | 26.81 | 27.11 | 26.18 | 96,900 |
28 Mar 2022 | 27.20 | 27.20 | 26.75 | 26.81 | 25.89 | 106,100 |
25 Mar 2022 | 26.85 | 27.23 | 26.68 | 27.19 | 26.26 | 100,800 |
24 Mar 2022 | 27.14 | 27.14 | 26.71 | 26.85 | 25.93 | 121,000 |
23 Mar 2022 | 27.05 | 27.11 | 26.77 | 26.86 | 25.94 | 116,000 |
22 Mar 2022 | 26.69 | 26.96 | 26.63 | 26.90 | 25.98 | 175,400 |
21 Mar 2022 | 26.83 | 27.08 | 26.54 | 26.57 | 25.66 | 193,200 |
18 Mar 2022 | 27.66 | 27.89 | 26.54 | 26.63 | 25.71 | 998,600 |
18 Mar 2022 | 0.65 Dividend | |||||
17 Mar 2022 | 27.71 | 28.42 | 27.63 | 28.38 | 26.78 | 368,400 |
16 Mar 2022 | 27.57 | 28.10 | 27.32 | 27.61 | 26.05 | 203,500 |
15 Mar 2022 | 27.30 | 27.85 | 27.22 | 27.32 | 25.78 | 177,700 |
14 Mar 2022 | 27.75 | 28.25 | 27.20 | 27.32 | 25.78 | 183,300 |
11 Mar 2022 | 27.53 | 27.70 | 27.21 | 27.52 | 25.97 | 126,800 |
10 Mar 2022 | 26.91 | 27.48 | 26.77 | 27.31 | 25.77 | 152,000 |
09 Mar 2022 | 27.08 | 27.39 | 26.72 | 27.15 | 25.62 | 285,800 |
08 Mar 2022 | 26.94 | 26.98 | 25.95 | 26.71 | 25.20 | 209,900 |
07 Mar 2022 | 26.93 | 26.94 | 26.08 | 26.15 | 24.67 | 115,000 |
04 Mar 2022 | 27.11 | 27.16 | 26.77 | 27.00 | 25.47 | 106,900 |
03 Mar 2022 | 27.75 | 27.75 | 27.09 | 27.22 | 25.68 | 113,400 |
02 Mar 2022 | 27.16 | 27.80 | 27.16 | 27.61 | 26.05 | 95,600 |
01 Mar 2022 | 26.98 | 27.36 | 26.71 | 27.01 | 25.48 | 137,300 |
28 Feb 2022 | 26.00 | 27.37 | 25.90 | 27.29 | 25.75 | 146,700 |
25 Feb 2022 | 25.43 | 26.26 | 25.43 | 26.05 | 24.58 | 139,800 |
24 Feb 2022 | 25.05 | 25.87 | 24.00 | 25.79 | 24.33 | 240,800 |
23 Feb 2022 | 26.45 | 26.94 | 26.18 | 26.25 | 24.77 | 171,200 |
22 Feb 2022 | 27.50 | 27.50 | 25.83 | 26.26 | 24.78 | 297,500 |
18 Feb 2022 | 27.47 | 27.73 | 27.15 | 27.50 | 25.95 | 124,700 |
17 Feb 2022 | 27.31 | 27.58 | 26.88 | 27.41 | 25.86 | 125,200 |
16 Feb 2022 | 26.75 | 27.51 | 26.75 | 27.26 | 25.72 | 114,500 |
15 Feb 2022 | 26.74 | 26.91 | 26.36 | 26.69 | 25.18 | 121,700 |
14 Feb 2022 | 26.61 | 26.65 | 26.15 | 26.33 | 24.84 | 141,900 |
11 Feb 2022 | 26.35 | 26.87 | 26.30 | 26.67 | 25.16 | 169,700 |
10 Feb 2022 | 26.55 | 26.99 | 26.08 | 26.13 | 24.65 | 147,800 |
09 Feb 2022 | 27.20 | 27.30 | 26.41 | 26.56 | 25.06 | 270,900 |
08 Feb 2022 | 26.99 | 27.30 | 26.81 | 27.08 | 25.55 | 311,900 |
07 Feb 2022 | 27.15 | 27.38 | 26.77 | 26.94 | 25.42 | 132,600 |
04 Feb 2022 | 26.85 | 27.28 | 26.70 | 27.09 | 25.56 | 71,300 |
03 Feb 2022 | 26.69 | 27.03 | 26.69 | 26.81 | 25.30 | 69,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |