Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1 |
17 Aug 2022 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 87 |
16 Aug 2022 | 21.00 | 21.10 | 20.80 | 21.10 | 21.10 | 142 |
15 Aug 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 27 |
12 Aug 2022 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | 196 |
11 Aug 2022 | 21.00 | 21.60 | 21.00 | 21.20 | 21.20 | 421 |
10 Aug 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 82 |
09 Aug 2022 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 325 |
08 Aug 2022 | 21.50 | 21.60 | 21.40 | 21.40 | 21.40 | 43 |
05 Aug 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 13 |
04 Aug 2022 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 34 |
03 Aug 2022 | 20.90 | 21.40 | 20.80 | 21.40 | 21.40 | 148 |
02 Aug 2022 | 21.60 | 21.60 | 20.80 | 20.90 | 20.90 | 599 |
01 Aug 2022 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | 50 |
29 Jul 2022 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 591 |
28 Jul 2022 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 92 |
27 Jul 2022 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 31 |
26 Jul 2022 | 21.20 | 21.20 | 21.10 | 21.20 | 21.20 | 73 |
25 Jul 2022 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | 479 |
22 Jul 2022 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 366 |
21 Jul 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1 |
20 Jul 2022 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 200 |
19 Jul 2022 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | 64 |
18 Jul 2022 | 20.70 | 22.00 | 20.70 | 21.50 | 21.50 | 324 |
15 Jul 2022 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | 4 |
14 Jul 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 51 |
13 Jul 2022 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 31 |
12 Jul 2022 | 20.50 | 20.90 | 20.40 | 20.90 | 20.90 | 2,176 |
11 Jul 2022 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 55 |
08 Jul 2022 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 99 |
07 Jul 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1 |
06 Jul 2022 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | 130 |
05 Jul 2022 | 20.50 | 21.40 | 20.50 | 20.50 | 20.50 | 857 |
04 Jul 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 16 |
01 Jul 2022 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 26 |
30 Jun 2022 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 21 |
29 Jun 2022 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | 102 |
28 Jun 2022 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 43 |
27 Jun 2022 | 19.65 | 20.80 | 19.60 | 20.80 | 20.80 | 679 |
24 Jun 2022 | 19.60 | 19.60 | 19.45 | 19.60 | 19.60 | 187 |
23 Jun 2022 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 577 |
22 Jun 2022 | 19.90 | 19.90 | 19.05 | 19.60 | 19.60 | 562 |
21 Jun 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 136 |
20 Jun 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 31 |
17 Jun 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 11 |
16 Jun 2022 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 31 |
15 Jun 2022 | 20.00 | 20.10 | 19.80 | 19.80 | 19.80 | 118 |
14 Jun 2022 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 124 |
13 Jun 2022 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 123 |
10 Jun 2022 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | 190 |
09 Jun 2022 | 20.90 | 20.90 | 20.60 | 20.90 | 20.90 | 504 |
08 Jun 2022 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 74 |
07 Jun 2022 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 46 |
06 Jun 2022 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 181 |
03 Jun 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 99 |
02 Jun 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 41 |
01 Jun 2022 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 47 |
31 May 2022 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 570 |
30 May 2022 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 26 |
27 May 2022 | 20.70 | 20.70 | 20.30 | 20.50 | 20.50 | 117 |
26 May 2022 | 20.80 | 20.90 | 18.95 | 20.70 | 20.70 | 1,382 |
25 May 2022 | 21.40 | 21.80 | 20.80 | 20.80 | 20.80 | 561 |
24 May 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 51 |
23 May 2022 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | 46 |
20 May 2022 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 52 |
19 May 2022 | 21.90 | 21.90 | 21.30 | 21.40 | 21.40 | 450 |
18 May 2022 | 22.30 | 22.30 | 21.50 | 21.50 | 21.50 | 209 |
17 May 2022 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 93 |
16 May 2022 | 23.10 | 23.10 | 21.50 | 22.50 | 22.50 | 579 |
16 May 2022 | 0.9 Dividend | |||||
13 May 2022 | 23.20 | 23.80 | 23.20 | 23.80 | 22.90 | 83 |
12 May 2022 | 22.60 | 23.80 | 22.50 | 23.20 | 22.32 | 598 |
11 May 2022 | 22.60 | 22.60 | 22.10 | 22.60 | 21.75 | 575 |
10 May 2022 | 22.60 | 23.10 | 22.60 | 22.60 | 21.75 | 148 |
09 May 2022 | 23.20 | 23.20 | 22.60 | 22.60 | 21.75 | 188 |
06 May 2022 | 23.10 | 23.20 | 23.10 | 23.10 | 22.23 | 266 |
05 May 2022 | 22.80 | 23.80 | 22.80 | 23.10 | 22.23 | 1,179 |
04 May 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 21.65 | 272 |
03 May 2022 | 22.10 | 22.50 | 22.10 | 22.50 | 21.65 | 35 |
02 May 2022 | 22.10 | 24.20 | 22.10 | 22.10 | 21.26 | 1,297 |
29 Apr 2022 | 22.30 | 22.50 | 22.30 | 22.50 | 21.65 | 29 |
28 Apr 2022 | 22.30 | 22.50 | 22.00 | 22.20 | 21.36 | 427 |
27 Apr 2022 | 22.50 | 22.50 | 22.30 | 22.30 | 21.46 | 41 |
26 Apr 2022 | 22.10 | 22.50 | 22.10 | 22.50 | 21.65 | 275 |
25 Apr 2022 | 22.10 | 22.40 | 22.10 | 22.10 | 21.26 | 150 |
22 Apr 2022 | 22.50 | 22.50 | 22.00 | 22.10 | 21.26 | 285 |
21 Apr 2022 | 22.00 | 22.70 | 22.00 | 22.50 | 21.65 | 744 |
20 Apr 2022 | 22.60 | 23.00 | 22.50 | 22.50 | 21.65 | 138 |
19 Apr 2022 | 22.40 | 22.90 | 22.40 | 22.60 | 21.75 | 419 |
14 Apr 2022 | 22.50 | 22.50 | 22.40 | 22.40 | 21.55 | 45 |
13 Apr 2022 | 22.10 | 22.50 | 22.10 | 22.50 | 21.65 | 172 |
12 Apr 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 21.26 | 17 |
11 Apr 2022 | 22.40 | 22.40 | 22.10 | 22.10 | 21.26 | 253 |
08 Apr 2022 | 22.00 | 22.00 | 21.90 | 21.90 | 21.07 | 9 |
07 Apr 2022 | 22.10 | 22.10 | 21.90 | 21.90 | 21.07 | 434 |
06 Apr 2022 | 22.40 | 22.60 | 22.10 | 22.10 | 21.26 | 713 |
05 Apr 2022 | 22.70 | 22.70 | 22.40 | 22.40 | 21.55 | 210 |
04 Apr 2022 | 22.70 | 22.90 | 22.70 | 22.70 | 21.84 | 260 |
01 Apr 2022 | 22.90 | 22.90 | 22.70 | 22.70 | 21.84 | 839 |
31 Mar 2022 | 23.00 | 23.00 | 22.90 | 22.90 | 22.03 | 43 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |