Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 17.19 | 17.75 | 16.44 | 16.48 | 16.48 | 1,737,500 |
23 June 2022 | 17.46 | 17.46 | 16.93 | 16.96 | 16.96 | 137,000 |
22 June 2022 | 17.72 | 17.75 | 17.13 | 17.53 | 17.53 | 98,900 |
21 June 2022 | 17.82 | 18.34 | 17.79 | 17.81 | 17.81 | 96,000 |
17 June 2022 | 17.79 | 18.12 | 17.65 | 17.91 | 17.91 | 75,300 |
16 June 2022 | 17.78 | 17.95 | 17.45 | 17.63 | 17.63 | 80,000 |
15 June 2022 | 17.26 | 18.22 | 17.26 | 17.91 | 17.91 | 99,200 |
14 June 2022 | 17.07 | 17.40 | 16.87 | 17.24 | 17.24 | 71,300 |
13 June 2022 | 17.64 | 17.64 | 17.02 | 17.08 | 17.08 | 73,400 |
10 June 2022 | 18.12 | 18.16 | 17.72 | 17.86 | 17.86 | 59,000 |
09 June 2022 | 18.99 | 18.99 | 18.33 | 18.35 | 18.35 | 65,300 |
08 June 2022 | 19.18 | 19.18 | 18.61 | 19.00 | 19.00 | 68,600 |
07 June 2022 | 19.35 | 19.55 | 18.81 | 19.18 | 19.18 | 141,900 |
06 June 2022 | 19.99 | 20.00 | 19.34 | 19.61 | 19.61 | 109,500 |
03 June 2022 | 20.36 | 20.36 | 19.83 | 19.89 | 19.89 | 61,900 |
02 June 2022 | 20.23 | 20.49 | 20.17 | 20.37 | 20.37 | 54,600 |
01 June 2022 | 20.10 | 20.48 | 19.45 | 20.36 | 20.36 | 87,900 |
31 May 2022 | 20.00 | 20.29 | 19.82 | 20.17 | 20.17 | 123,500 |
27 May 2022 | 19.78 | 20.18 | 19.78 | 20.05 | 20.05 | 65,100 |
26 May 2022 | 19.25 | 19.93 | 19.25 | 19.78 | 19.78 | 65,200 |
25 May 2022 | 18.93 | 19.25 | 18.85 | 19.24 | 19.24 | 58,800 |
24 May 2022 | 18.82 | 18.93 | 18.50 | 18.89 | 18.89 | 66,500 |
23 May 2022 | 18.74 | 19.38 | 18.71 | 18.87 | 18.87 | 48,700 |
20 May 2022 | 18.78 | 18.99 | 18.48 | 18.66 | 18.66 | 55,100 |
19 May 2022 | 18.63 | 18.83 | 18.50 | 18.60 | 18.60 | 36,000 |
18 May 2022 | 19.11 | 19.31 | 18.70 | 18.82 | 18.82 | 62,700 |
17 May 2022 | 18.60 | 19.32 | 18.60 | 19.21 | 19.21 | 70,200 |
16 May 2022 | 18.71 | 18.80 | 18.44 | 18.52 | 18.52 | 78,400 |
13 May 2022 | 18.67 | 18.93 | 18.53 | 18.67 | 18.67 | 83,700 |
12 May 2022 | 18.75 | 18.75 | 18.27 | 18.50 | 18.50 | 76,400 |
11 May 2022 | 18.06 | 18.89 | 18.00 | 18.79 | 18.79 | 89,200 |
10 May 2022 | 18.92 | 19.11 | 18.11 | 18.45 | 18.45 | 78,500 |
09 May 2022 | 18.91 | 18.99 | 18.64 | 18.77 | 18.77 | 69,400 |
06 May 2022 | 19.45 | 19.59 | 18.99 | 19.11 | 19.11 | 90,600 |
05 May 2022 | 19.36 | 19.51 | 18.96 | 19.50 | 19.50 | 93,200 |
04 May 2022 | 19.30 | 19.50 | 19.05 | 19.43 | 19.43 | 81,400 |
03 May 2022 | 18.87 | 19.40 | 18.85 | 19.16 | 19.16 | 67,900 |
02 May 2022 | 18.85 | 18.96 | 18.22 | 18.85 | 18.85 | 87,000 |
29 Apr 2022 | 19.10 | 19.15 | 18.72 | 18.84 | 18.84 | 86,300 |
29 Apr 2022 | 0.16 Dividend | |||||
28 Apr 2022 | 19.69 | 19.84 | 19.20 | 19.23 | 19.07 | 115,900 |
27 Apr 2022 | 20.16 | 20.34 | 19.56 | 19.63 | 19.47 | 89,900 |
26 Apr 2022 | 20.20 | 20.71 | 20.02 | 20.09 | 19.92 | 123,700 |
25 Apr 2022 | 20.26 | 20.36 | 19.80 | 20.28 | 20.11 | 133,600 |
22 Apr 2022 | 18.76 | 20.39 | 18.76 | 20.26 | 20.09 | 183,200 |
21 Apr 2022 | 18.98 | 19.24 | 18.59 | 18.82 | 18.66 | 107,200 |
20 Apr 2022 | 18.44 | 19.10 | 18.44 | 18.95 | 18.79 | 77,200 |
19 Apr 2022 | 18.04 | 18.56 | 18.04 | 18.44 | 18.29 | 71,200 |
18 Apr 2022 | 17.57 | 18.16 | 17.57 | 18.09 | 17.94 | 46,800 |
14 Apr 2022 | 17.64 | 17.84 | 17.56 | 17.63 | 17.48 | 80,400 |
13 Apr 2022 | 17.73 | 18.02 | 17.63 | 17.79 | 17.64 | 52,600 |
12 Apr 2022 | 17.55 | 17.95 | 17.55 | 17.78 | 17.63 | 44,900 |
11 Apr 2022 | 17.48 | 17.92 | 17.48 | 17.67 | 17.52 | 38,500 |
08 Apr 2022 | 17.42 | 17.78 | 17.42 | 17.61 | 17.46 | 37,600 |
07 Apr 2022 | 17.82 | 17.82 | 17.45 | 17.50 | 17.35 | 46,300 |
06 Apr 2022 | 17.76 | 18.01 | 17.67 | 17.87 | 17.72 | 62,600 |
05 Apr 2022 | 18.24 | 18.27 | 17.81 | 17.89 | 17.74 | 34,900 |
04 Apr 2022 | 18.34 | 18.35 | 17.99 | 18.19 | 18.04 | 40,500 |
01 Apr 2022 | 18.36 | 18.55 | 18.16 | 18.20 | 18.05 | 57,600 |
31 Mar 2022 | 18.56 | 18.59 | 18.14 | 18.25 | 18.10 | 63,100 |
30 Mar 2022 | 18.44 | 18.45 | 18.04 | 18.18 | 18.03 | 27,200 |
29 Mar 2022 | 18.53 | 18.64 | 18.27 | 18.37 | 18.22 | 49,300 |
28 Mar 2022 | 18.40 | 18.60 | 18.20 | 18.56 | 18.41 | 45,100 |
25 Mar 2022 | 18.46 | 18.65 | 18.20 | 18.53 | 18.38 | 175,300 |
24 Mar 2022 | 18.30 | 18.50 | 18.30 | 18.45 | 18.30 | 47,300 |
23 Mar 2022 | 18.40 | 18.40 | 18.18 | 18.26 | 18.11 | 39,200 |
22 Mar 2022 | 18.08 | 18.42 | 18.06 | 18.40 | 18.25 | 71,500 |
21 Mar 2022 | 17.91 | 18.21 | 17.91 | 18.02 | 17.87 | 56,100 |
18 Mar 2022 | 17.83 | 18.02 | 17.63 | 18.02 | 17.87 | 42,600 |
17 Mar 2022 | 18.02 | 18.02 | 17.83 | 17.90 | 17.75 | 28,200 |
16 Mar 2022 | 18.06 | 18.15 | 17.77 | 18.05 | 17.90 | 42,000 |
15 Mar 2022 | 18.21 | 18.44 | 17.78 | 17.86 | 17.71 | 30,100 |
14 Mar 2022 | 17.94 | 18.44 | 17.70 | 18.17 | 18.02 | 70,400 |
11 Mar 2022 | 17.51 | 17.93 | 17.49 | 17.90 | 17.75 | 43,100 |
10 Mar 2022 | 17.24 | 17.52 | 17.21 | 17.47 | 17.32 | 22,700 |
09 Mar 2022 | 17.73 | 17.86 | 17.30 | 17.30 | 17.16 | 44,100 |
08 Mar 2022 | 17.46 | 17.58 | 17.27 | 17.37 | 17.23 | 25,500 |
07 Mar 2022 | 17.76 | 17.99 | 17.31 | 17.46 | 17.31 | 53,900 |
04 Mar 2022 | 18.00 | 18.09 | 17.60 | 17.89 | 17.74 | 64,000 |
03 Mar 2022 | 18.05 | 18.31 | 17.52 | 18.24 | 18.09 | 37,200 |
02 Mar 2022 | 17.66 | 18.23 | 17.50 | 18.02 | 17.87 | 40,900 |
01 Mar 2022 | 18.18 | 18.43 | 17.36 | 17.57 | 17.42 | 48,700 |
28 Feb 2022 | 18.43 | 18.56 | 18.10 | 18.22 | 18.07 | 46,200 |
25 Feb 2022 | 17.98 | 18.43 | 17.98 | 18.43 | 18.28 | 33,400 |
24 Feb 2022 | 18.04 | 18.19 | 17.47 | 17.93 | 17.78 | 53,600 |
23 Feb 2022 | 18.50 | 18.70 | 18.42 | 18.43 | 18.28 | 86,400 |
22 Feb 2022 | 18.48 | 18.74 | 18.41 | 18.47 | 18.32 | 120,100 |
18 Feb 2022 | 18.33 | 18.89 | 18.30 | 18.58 | 18.43 | 70,200 |
17 Feb 2022 | 18.68 | 18.70 | 18.30 | 18.34 | 18.19 | 40,000 |
16 Feb 2022 | 18.99 | 19.20 | 18.57 | 18.72 | 18.56 | 42,800 |
15 Feb 2022 | 18.43 | 19.09 | 18.30 | 19.00 | 18.84 | 54,200 |
14 Feb 2022 | 18.44 | 18.59 | 18.13 | 18.29 | 18.14 | 60,800 |
11 Feb 2022 | 18.56 | 18.71 | 18.34 | 18.40 | 18.25 | 34,400 |
10 Feb 2022 | 18.63 | 18.67 | 18.42 | 18.56 | 18.41 | 37,700 |
09 Feb 2022 | 18.93 | 18.95 | 18.31 | 18.54 | 18.39 | 51,600 |
08 Feb 2022 | 18.93 | 18.99 | 18.72 | 18.87 | 18.71 | 55,200 |
07 Feb 2022 | 18.50 | 18.79 | 18.31 | 18.73 | 18.57 | 93,900 |
04 Feb 2022 | 17.71 | 18.57 | 17.61 | 18.25 | 18.10 | 39,700 |
03 Feb 2022 | 17.67 | 17.94 | 17.50 | 17.78 | 17.63 | 45,200 |
02 Feb 2022 | 17.74 | 17.76 | 17.43 | 17.76 | 17.61 | 45,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |