Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 14.12 | 14.47 | 14.09 | 14.47 | 14.47 | 299,600 |
30 June 2022 | 14.18 | 14.56 | 14.12 | 14.47 | 14.47 | 173,100 |
29 June 2022 | 15.13 | 15.13 | 14.93 | 15.00 | 15.00 | 375,900 |
28 June 2022 | 15.58 | 15.73 | 15.28 | 15.28 | 15.28 | 514,100 |
27 June 2022 | 15.53 | 15.71 | 15.39 | 15.54 | 15.54 | 260,200 |
24 June 2022 | 15.11 | 15.53 | 15.10 | 15.53 | 15.53 | 257,100 |
23 June 2022 | 15.78 | 15.78 | 15.25 | 15.47 | 15.47 | 179,900 |
22 June 2022 | 16.30 | 16.58 | 16.26 | 16.43 | 16.43 | 174,200 |
21 June 2022 | 16.84 | 16.94 | 16.75 | 16.76 | 16.76 | 141,300 |
17 June 2022 | 16.21 | 16.31 | 16.01 | 16.22 | 16.22 | 129,100 |
16 June 2022 | 16.13 | 16.33 | 16.00 | 16.12 | 16.12 | 210,100 |
15 June 2022 | 16.45 | 16.75 | 16.30 | 16.61 | 16.61 | 159,100 |
14 June 2022 | 16.24 | 16.29 | 16.04 | 16.19 | 16.19 | 128,800 |
13 June 2022 | 16.20 | 16.35 | 16.02 | 16.16 | 16.16 | 117,900 |
10 June 2022 | 17.18 | 17.18 | 16.98 | 17.13 | 17.13 | 97,700 |
09 June 2022 | 17.92 | 18.05 | 17.55 | 17.59 | 17.59 | 41,400 |
08 June 2022 | 18.14 | 18.29 | 18.08 | 18.09 | 18.09 | 51,300 |
07 June 2022 | 17.92 | 18.19 | 17.91 | 18.15 | 18.15 | 75,000 |
06 June 2022 | 18.15 | 18.25 | 18.10 | 18.12 | 18.12 | 52,400 |
03 June 2022 | 18.06 | 18.14 | 17.95 | 18.06 | 18.06 | 59,100 |
02 June 2022 | 18.17 | 18.32 | 18.06 | 18.31 | 18.31 | 150,900 |
01 June 2022 | 18.10 | 18.13 | 17.80 | 17.93 | 17.93 | 103,000 |
31 May 2022 | 17.63 | 17.83 | 17.52 | 17.74 | 17.74 | 211,700 |
27 May 2022 | 17.59 | 17.68 | 17.49 | 17.67 | 17.67 | 103,100 |
26 May 2022 | 17.24 | 17.53 | 17.24 | 17.49 | 17.49 | 202,900 |
25 May 2022 | 16.89 | 17.21 | 16.89 | 17.12 | 17.12 | 97,500 |
24 May 2022 | 17.18 | 17.26 | 17.04 | 17.24 | 17.24 | 117,200 |
23 May 2022 | 17.00 | 17.28 | 17.00 | 17.21 | 17.21 | 262,000 |
20 May 2022 | 16.95 | 16.95 | 16.49 | 16.78 | 16.78 | 111,600 |
19 May 2022 | 16.40 | 16.86 | 16.36 | 16.78 | 16.78 | 166,400 |
18 May 2022 | 17.09 | 17.13 | 16.69 | 16.69 | 16.69 | 135,200 |
17 May 2022 | 17.04 | 17.20 | 16.95 | 17.18 | 17.18 | 147,400 |
16 May 2022 | 16.50 | 16.73 | 16.37 | 16.59 | 16.59 | 111,700 |
13 May 2022 | 16.56 | 16.84 | 16.54 | 16.69 | 16.69 | 145,200 |
12 May 2022 | 16.25 | 16.58 | 16.19 | 16.38 | 16.38 | 113,400 |
11 May 2022 | 16.61 | 16.82 | 16.40 | 16.40 | 16.40 | 129,200 |
10 May 2022 | 16.36 | 16.36 | 16.03 | 16.13 | 16.13 | 181,200 |
09 May 2022 | 16.11 | 16.23 | 15.85 | 15.96 | 15.96 | 162,500 |
06 May 2022 | 16.31 | 16.48 | 16.21 | 16.37 | 16.37 | 147,100 |
05 May 2022 | 16.29 | 16.30 | 15.90 | 16.03 | 16.03 | 169,700 |
04 May 2022 | 16.50 | 16.85 | 16.37 | 16.76 | 16.76 | 213,100 |
03 May 2022 | 16.43 | 16.60 | 16.37 | 16.51 | 16.51 | 247,600 |
02 May 2022 | 16.34 | 16.49 | 16.14 | 16.33 | 16.33 | 199,200 |
02 May 2022 | 1.38 Dividend | |||||
29 Apr 2022 | 17.89 | 17.94 | 17.45 | 17.45 | 16.07 | 195,500 |
28 Apr 2022 | 17.49 | 17.68 | 17.08 | 17.67 | 16.27 | 162,600 |
27 Apr 2022 | 16.79 | 17.09 | 16.60 | 16.83 | 15.50 | 146,100 |
26 Apr 2022 | 17.15 | 17.16 | 16.63 | 16.70 | 15.38 | 293,400 |
25 Apr 2022 | 17.18 | 17.38 | 16.98 | 17.26 | 15.90 | 194,600 |
22 Apr 2022 | 17.60 | 17.69 | 17.34 | 17.34 | 15.97 | 160,700 |
21 Apr 2022 | 17.98 | 18.04 | 17.60 | 17.60 | 16.21 | 177,000 |
20 Apr 2022 | 17.83 | 17.87 | 17.61 | 17.65 | 16.25 | 180,300 |
19 Apr 2022 | 17.25 | 17.39 | 17.21 | 17.38 | 16.01 | 190,800 |
18 Apr 2022 | 16.85 | 17.51 | 16.85 | 16.95 | 15.61 | 85,800 |
14 Apr 2022 | 17.09 | 17.13 | 16.93 | 16.96 | 15.62 | 131,700 |
13 Apr 2022 | 16.80 | 17.10 | 16.80 | 17.10 | 15.75 | 109,800 |
12 Apr 2022 | 16.99 | 17.11 | 16.68 | 16.74 | 15.42 | 117,100 |
11 Apr 2022 | 16.79 | 16.98 | 16.75 | 16.77 | 15.44 | 198,900 |
08 Apr 2022 | 16.98 | 17.20 | 16.93 | 17.02 | 15.67 | 171,300 |
07 Apr 2022 | 17.10 | 17.11 | 16.77 | 17.05 | 15.70 | 142,800 |
06 Apr 2022 | 16.69 | 17.01 | 16.50 | 16.93 | 15.59 | 176,000 |
05 Apr 2022 | 17.26 | 17.29 | 17.01 | 17.08 | 15.73 | 151,400 |
04 Apr 2022 | 17.60 | 17.70 | 17.54 | 17.65 | 16.25 | 123,400 |
01 Apr 2022 | 17.68 | 17.68 | 17.43 | 17.58 | 16.19 | 198,700 |
31 Mar 2022 | 17.77 | 17.77 | 17.50 | 17.50 | 16.12 | 168,400 |
30 Mar 2022 | 18.31 | 18.31 | 18.09 | 18.11 | 16.68 | 136,300 |
29 Mar 2022 | 18.74 | 18.81 | 18.33 | 18.52 | 17.06 | 199,800 |
28 Mar 2022 | 17.58 | 17.73 | 17.46 | 17.70 | 16.30 | 161,400 |
25 Mar 2022 | 17.48 | 17.58 | 17.26 | 17.43 | 16.05 | 104,700 |
24 Mar 2022 | 17.22 | 17.45 | 17.11 | 17.43 | 16.05 | 76,100 |
23 Mar 2022 | 17.26 | 17.46 | 17.17 | 17.35 | 15.98 | 101,600 |
22 Mar 2022 | 17.68 | 17.74 | 17.53 | 17.70 | 16.30 | 174,800 |
21 Mar 2022 | 17.50 | 17.55 | 17.26 | 17.35 | 15.98 | 793,100 |
18 Mar 2022 | 17.16 | 17.38 | 17.12 | 17.34 | 15.97 | 934,600 |
17 Mar 2022 | 17.57 | 17.90 | 17.52 | 17.74 | 16.34 | 93,700 |
16 Mar 2022 | 17.65 | 18.12 | 17.60 | 18.08 | 16.65 | 169,600 |
15 Mar 2022 | 16.89 | 17.19 | 16.75 | 17.08 | 15.73 | 333,200 |
14 Mar 2022 | 16.52 | 16.88 | 16.42 | 16.60 | 15.29 | 179,900 |
11 Mar 2022 | 16.41 | 16.45 | 15.87 | 16.04 | 14.77 | 159,600 |
10 Mar 2022 | 16.00 | 16.36 | 15.91 | 16.25 | 14.96 | 161,900 |
09 Mar 2022 | 16.75 | 17.15 | 16.55 | 16.94 | 15.60 | 204,700 |
08 Mar 2022 | 15.79 | 16.35 | 15.40 | 15.91 | 14.65 | 337,100 |
07 Mar 2022 | 16.08 | 16.10 | 15.10 | 15.26 | 14.05 | 299,400 |
04 Mar 2022 | 16.03 | 16.03 | 15.66 | 15.90 | 14.64 | 272,600 |
03 Mar 2022 | 17.30 | 17.30 | 16.50 | 16.50 | 15.20 | 405,500 |
02 Mar 2022 | 17.59 | 17.87 | 17.48 | 17.75 | 16.35 | 203,800 |
01 Mar 2022 | 18.74 | 18.83 | 18.20 | 18.35 | 16.90 | 219,900 |
28 Feb 2022 | 19.15 | 19.80 | 19.10 | 19.42 | 17.88 | 268,500 |
25 Feb 2022 | 19.97 | 20.39 | 19.91 | 20.39 | 18.78 | 113,500 |
24 Feb 2022 | 18.95 | 19.85 | 18.90 | 19.84 | 18.27 | 217,000 |
23 Feb 2022 | 21.04 | 21.04 | 20.50 | 20.54 | 18.92 | 122,800 |
22 Feb 2022 | 20.79 | 20.89 | 20.37 | 20.61 | 18.98 | 153,100 |
18 Feb 2022 | 21.51 | 21.57 | 21.26 | 21.31 | 19.62 | 88,400 |
17 Feb 2022 | 21.68 | 21.73 | 21.26 | 21.28 | 19.60 | 99,100 |
16 Feb 2022 | 21.36 | 21.71 | 21.36 | 21.71 | 19.99 | 66,800 |
15 Feb 2022 | 21.13 | 21.40 | 21.12 | 21.40 | 19.71 | 79,000 |
14 Feb 2022 | 20.88 | 20.99 | 20.70 | 20.89 | 19.24 | 144,200 |
11 Feb 2022 | 20.93 | 21.19 | 20.43 | 20.44 | 18.82 | 117,400 |
10 Feb 2022 | 19.68 | 20.08 | 19.68 | 19.74 | 18.18 | 75,400 |
09 Feb 2022 | 20.03 | 20.24 | 19.99 | 20.18 | 18.58 | 122,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |