Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 14.17 | 13.73 | 13.47 | 13.58 | 13.58 | 60,938 |
17 May 2022 | 14.17 | 14.28 | 13.71 | 13.80 | 13.80 | 807,800 |
16 May 2022 | 13.54 | 14.07 | 13.50 | 13.79 | 13.79 | 905,800 |
13 May 2022 | 13.06 | 13.66 | 13.06 | 13.47 | 13.47 | 932,600 |
12 May 2022 | 12.94 | 13.01 | 12.57 | 12.90 | 12.90 | 1,060,400 |
11 May 2022 | 13.21 | 13.62 | 13.07 | 13.09 | 13.09 | 857,700 |
10 May 2022 | 12.98 | 13.26 | 12.73 | 13.10 | 13.10 | 699,400 |
09 May 2022 | 13.26 | 13.33 | 12.51 | 12.78 | 12.78 | 1,390,300 |
06 May 2022 | 13.79 | 13.90 | 13.29 | 13.63 | 13.63 | 719,100 |
05 May 2022 | 14.30 | 14.88 | 13.74 | 13.95 | 13.95 | 1,120,200 |
04 May 2022 | 14.42 | 14.78 | 14.15 | 14.67 | 14.67 | 763,300 |
03 May 2022 | 13.76 | 14.41 | 13.76 | 14.25 | 14.25 | 604,000 |
02 May 2022 | 13.27 | 13.88 | 13.16 | 13.76 | 13.76 | 954,100 |
29 Apr 2022 | 13.81 | 14.01 | 13.38 | 13.41 | 13.41 | 1,013,400 |
28 Apr 2022 | 13.84 | 13.95 | 13.34 | 13.84 | 13.84 | 840,700 |
27 Apr 2022 | 13.20 | 13.85 | 13.20 | 13.70 | 13.70 | 1,226,700 |
26 Apr 2022 | 13.60 | 13.70 | 13.19 | 13.20 | 13.20 | 1,516,400 |
25 Apr 2022 | 14.66 | 14.67 | 13.27 | 13.59 | 13.59 | 2,168,500 |
22 Apr 2022 | 15.38 | 15.65 | 14.98 | 15.08 | 15.08 | 1,060,900 |
21 Apr 2022 | 16.41 | 16.50 | 15.24 | 15.38 | 15.38 | 1,352,300 |
20 Apr 2022 | 16.35 | 16.59 | 15.65 | 16.24 | 16.24 | 1,893,300 |
19 Apr 2022 | 15.94 | 16.36 | 15.93 | 16.25 | 16.25 | 1,255,200 |
18 Apr 2022 | 15.27 | 16.03 | 15.01 | 15.93 | 15.93 | 1,361,100 |
18 Apr 2022 | 0.615 Dividend | |||||
14 Apr 2022 | 15.78 | 15.94 | 15.52 | 15.91 | 15.30 | 1,188,600 |
13 Apr 2022 | 15.13 | 15.66 | 15.13 | 15.59 | 14.99 | 792,400 |
12 Apr 2022 | 15.03 | 15.29 | 15.00 | 15.06 | 14.48 | 805,200 |
11 Apr 2022 | 15.19 | 15.22 | 14.57 | 14.89 | 14.31 | 1,317,700 |
08 Apr 2022 | 15.16 | 15.45 | 15.13 | 15.16 | 14.57 | 892,400 |
07 Apr 2022 | 15.35 | 15.71 | 15.11 | 15.24 | 14.65 | 1,411,400 |
06 Apr 2022 | 15.73 | 16.00 | 15.38 | 15.40 | 14.80 | 1,643,400 |
05 Apr 2022 | 16.92 | 17.13 | 15.88 | 16.02 | 15.40 | 1,700,000 |
04 Apr 2022 | 17.25 | 17.63 | 16.44 | 16.95 | 16.29 | 2,068,800 |
01 Apr 2022 | 17.15 | 17.47 | 16.94 | 17.13 | 16.47 | 933,300 |
31 Mar 2022 | 17.36 | 17.60 | 17.01 | 17.05 | 16.39 | 848,700 |
30 Mar 2022 | 17.27 | 17.63 | 17.25 | 17.44 | 16.77 | 781,600 |
29 Mar 2022 | 17.59 | 17.61 | 16.37 | 17.28 | 16.61 | 1,532,500 |
28 Mar 2022 | 17.25 | 17.89 | 17.05 | 17.69 | 17.01 | 2,167,800 |
25 Mar 2022 | 17.12 | 17.14 | 16.54 | 17.02 | 16.36 | 1,154,700 |
24 Mar 2022 | 17.10 | 17.16 | 16.75 | 17.10 | 16.44 | 1,120,600 |
23 Mar 2022 | 17.08 | 17.43 | 17.01 | 17.10 | 16.44 | 648,200 |
22 Mar 2022 | 17.79 | 18.01 | 16.72 | 17.10 | 16.44 | 1,841,800 |
21 Mar 2022 | 17.00 | 17.64 | 17.00 | 17.48 | 16.80 | 1,755,800 |
18 Mar 2022 | 16.43 | 16.80 | 16.14 | 16.78 | 16.13 | 1,402,800 |
17 Mar 2022 | 16.24 | 16.50 | 16.10 | 16.31 | 15.68 | 958,200 |
16 Mar 2022 | 15.74 | 16.29 | 15.71 | 16.15 | 15.53 | 1,177,300 |
15 Mar 2022 | 15.60 | 15.65 | 15.20 | 15.48 | 14.88 | 923,900 |
14 Mar 2022 | 16.02 | 16.07 | 15.37 | 15.58 | 14.98 | 1,109,100 |
11 Mar 2022 | 16.10 | 16.65 | 15.80 | 15.96 | 15.34 | 1,423,500 |
10 Mar 2022 | 15.53 | 16.20 | 15.49 | 16.06 | 15.44 | 2,054,200 |
09 Mar 2022 | 15.21 | 15.47 | 14.69 | 15.11 | 14.53 | 1,604,100 |
08 Mar 2022 | 14.31 | 14.87 | 14.31 | 14.81 | 14.24 | 989,600 |
07 Mar 2022 | 14.30 | 14.70 | 13.97 | 14.17 | 13.62 | 737,700 |
04 Mar 2022 | 14.30 | 14.33 | 13.74 | 14.20 | 13.65 | 1,152,200 |
03 Mar 2022 | 14.34 | 14.85 | 14.34 | 14.45 | 13.89 | 837,000 |
02 Mar 2022 | 13.59 | 14.18 | 13.44 | 14.17 | 13.62 | 1,099,900 |
01 Mar 2022 | 13.62 | 13.88 | 13.44 | 13.49 | 12.97 | 842,500 |
28 Feb 2022 | 13.74 | 13.82 | 13.27 | 13.50 | 12.98 | 1,020,300 |
25 Feb 2022 | 13.69 | 13.98 | 13.56 | 13.90 | 13.36 | 752,300 |
24 Feb 2022 | 13.14 | 13.65 | 13.01 | 13.59 | 13.06 | 1,002,100 |
23 Feb 2022 | 14.12 | 14.68 | 13.84 | 13.88 | 13.34 | 1,131,300 |
22 Feb 2022 | 13.72 | 14.16 | 13.40 | 14.03 | 13.49 | 901,000 |
18 Feb 2022 | 14.12 | 14.39 | 13.78 | 13.93 | 13.39 | 776,200 |
17 Feb 2022 | 14.20 | 14.41 | 13.91 | 14.26 | 13.71 | 509,000 |
16 Feb 2022 | 13.93 | 14.35 | 13.90 | 14.28 | 13.73 | 856,500 |
15 Feb 2022 | 14.14 | 14.23 | 13.88 | 13.95 | 13.41 | 754,500 |
14 Feb 2022 | 13.85 | 14.07 | 13.76 | 13.99 | 13.45 | 521,500 |
11 Feb 2022 | 14.01 | 14.53 | 13.73 | 13.85 | 13.31 | 897,500 |
10 Feb 2022 | 13.79 | 14.31 | 13.70 | 14.04 | 13.50 | 936,800 |
09 Feb 2022 | 13.66 | 14.07 | 13.60 | 13.95 | 13.41 | 811,600 |
08 Feb 2022 | 13.64 | 13.85 | 13.45 | 13.47 | 12.95 | 811,800 |
07 Feb 2022 | 13.15 | 13.77 | 13.15 | 13.66 | 13.13 | 673,500 |
04 Feb 2022 | 13.11 | 13.18 | 12.78 | 13.14 | 12.63 | 657,800 |
03 Feb 2022 | 13.22 | 13.35 | 13.03 | 13.11 | 12.60 | 407,300 |
02 Feb 2022 | 13.30 | 13.55 | 13.15 | 13.37 | 12.85 | 735,800 |
01 Feb 2022 | 13.14 | 13.58 | 13.14 | 13.28 | 12.77 | 1,044,100 |
31 Jan 2022 | 13.24 | 13.24 | 12.82 | 13.14 | 12.63 | 741,900 |
28 Jan 2022 | 12.62 | 13.24 | 12.54 | 13.23 | 12.72 | 821,000 |
27 Jan 2022 | 12.36 | 12.77 | 12.36 | 12.56 | 12.07 | 414,000 |
26 Jan 2022 | 12.11 | 12.50 | 12.05 | 12.24 | 11.77 | 461,500 |
25 Jan 2022 | 11.80 | 12.10 | 11.59 | 12.02 | 11.56 | 677,500 |
24 Jan 2022 | 11.86 | 12.00 | 11.24 | 11.95 | 11.49 | 780,300 |
21 Jan 2022 | 12.77 | 12.77 | 12.06 | 12.11 | 11.64 | 1,235,400 |
20 Jan 2022 | 13.00 | 13.26 | 12.86 | 12.87 | 12.37 | 529,200 |
19 Jan 2022 | 13.05 | 13.29 | 13.01 | 13.03 | 12.53 | 599,700 |
19 Jan 2022 | 0.115 Dividend | |||||
18 Jan 2022 | 13.32 | 13.40 | 13.03 | 13.19 | 12.57 | 713,000 |
14 Jan 2022 | 12.80 | 13.40 | 12.75 | 13.38 | 12.75 | 577,500 |
13 Jan 2022 | 12.88 | 13.08 | 12.81 | 12.91 | 12.30 | 488,000 |
12 Jan 2022 | 13.07 | 13.08 | 12.74 | 12.91 | 12.30 | 679,100 |
11 Jan 2022 | 12.74 | 13.02 | 12.66 | 12.95 | 12.34 | 463,200 |
10 Jan 2022 | 12.60 | 12.73 | 12.46 | 12.72 | 12.12 | 382,800 |
07 Jan 2022 | 12.76 | 12.96 | 12.65 | 12.65 | 12.05 | 515,200 |
06 Jan 2022 | 12.61 | 12.82 | 12.39 | 12.72 | 12.12 | 410,400 |
05 Jan 2022 | 13.00 | 13.20 | 12.54 | 12.55 | 11.96 | 429,500 |
04 Jan 2022 | 12.95 | 13.18 | 12.82 | 12.97 | 12.36 | 483,500 |
03 Jan 2022 | 12.72 | 13.14 | 12.72 | 12.84 | 12.24 | 731,000 |
31 Dec 2021 | 12.42 | 12.73 | 12.26 | 12.65 | 12.05 | 330,900 |
30 Dec 2021 | 12.53 | 12.77 | 12.40 | 12.42 | 11.84 | 378,600 |
29 Dec 2021 | 12.28 | 12.53 | 12.14 | 12.45 | 11.86 | 398,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |