Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 17.95 | 18.50 | 17.73 | 18.42 | 18.42 | 54,500 |
23 June 2022 | 17.97 | 18.05 | 17.69 | 18.00 | 18.00 | 11,800 |
22 June 2022 | 17.71 | 18.11 | 17.48 | 18.11 | 18.11 | 13,600 |
21 June 2022 | 17.65 | 17.73 | 16.40 | 17.73 | 17.73 | 17,300 |
17 June 2022 | 17.39 | 17.57 | 16.76 | 17.41 | 17.41 | 35,300 |
16 June 2022 | 17.31 | 17.39 | 17.10 | 17.32 | 17.32 | 16,400 |
15 June 2022 | 17.33 | 17.65 | 17.23 | 17.60 | 17.60 | 8,100 |
14 June 2022 | 17.41 | 17.41 | 17.11 | 17.11 | 17.11 | 13,000 |
13 June 2022 | 17.60 | 17.79 | 17.19 | 17.19 | 17.19 | 24,100 |
10 June 2022 | 17.60 | 17.78 | 17.60 | 17.63 | 17.63 | 13,800 |
09 June 2022 | 17.64 | 17.95 | 17.60 | 17.66 | 17.66 | 26,700 |
08 June 2022 | 18.07 | 18.11 | 17.73 | 17.86 | 17.86 | 11,000 |
07 June 2022 | 17.79 | 18.02 | 17.79 | 17.88 | 17.88 | 9,300 |
06 June 2022 | 17.57 | 17.95 | 17.57 | 17.78 | 17.78 | 13,200 |
03 June 2022 | 17.52 | 17.86 | 17.42 | 17.42 | 17.42 | 5,000 |
02 June 2022 | 17.36 | 17.64 | 17.36 | 17.64 | 17.64 | 5,300 |
01 June 2022 | 17.23 | 17.57 | 17.12 | 17.44 | 17.44 | 8,100 |
31 May 2022 | 17.12 | 17.40 | 17.10 | 17.39 | 17.39 | 17,400 |
27 May 2022 | 17.19 | 17.41 | 17.19 | 17.30 | 17.30 | 5,400 |
26 May 2022 | 17.10 | 17.22 | 16.89 | 16.94 | 16.94 | 15,800 |
25 May 2022 | 16.62 | 16.99 | 16.38 | 16.87 | 16.87 | 20,000 |
24 May 2022 | 16.70 | 16.71 | 16.35 | 16.62 | 16.62 | 8,500 |
23 May 2022 | 16.61 | 16.67 | 16.39 | 16.64 | 16.64 | 12,600 |
20 May 2022 | 16.44 | 16.50 | 16.09 | 16.50 | 16.50 | 16,300 |
19 May 2022 | 16.63 | 16.96 | 16.25 | 16.25 | 16.25 | 21,700 |
18 May 2022 | 16.80 | 17.24 | 16.73 | 16.77 | 16.77 | 11,700 |
17 May 2022 | 16.78 | 17.17 | 16.78 | 16.97 | 16.97 | 10,300 |
16 May 2022 | 16.21 | 16.66 | 16.12 | 16.66 | 16.66 | 55,800 |
13 May 2022 | 16.80 | 16.83 | 16.33 | 16.44 | 16.44 | 25,600 |
12 May 2022 | 17.00 | 17.00 | 16.61 | 16.83 | 16.83 | 13,400 |
11 May 2022 | 16.78 | 17.00 | 16.76 | 16.76 | 16.76 | 11,500 |
10 May 2022 | 17.15 | 17.15 | 16.89 | 16.93 | 16.93 | 11,800 |
09 May 2022 | 16.87 | 17.14 | 16.87 | 17.14 | 17.14 | 13,800 |
09 May 2022 | 0.16 Dividend | |||||
06 May 2022 | 17.28 | 17.29 | 17.00 | 17.17 | 17.01 | 17,400 |
05 May 2022 | 17.21 | 18.20 | 16.70 | 17.07 | 16.91 | 20,500 |
04 May 2022 | 17.03 | 17.41 | 16.96 | 17.37 | 17.21 | 18,800 |
03 May 2022 | 16.78 | 17.13 | 16.78 | 17.03 | 16.87 | 16,600 |
02 May 2022 | 17.11 | 17.12 | 16.63 | 16.96 | 16.80 | 24,000 |
29 Apr 2022 | 17.84 | 17.84 | 17.09 | 17.18 | 17.02 | 20,100 |
28 Apr 2022 | 17.66 | 18.06 | 17.22 | 17.78 | 17.61 | 70,500 |
27 Apr 2022 | 17.93 | 18.09 | 17.42 | 17.42 | 17.26 | 17,900 |
26 Apr 2022 | 18.00 | 18.30 | 17.69 | 17.69 | 17.53 | 19,700 |
25 Apr 2022 | 18.55 | 18.55 | 18.02 | 18.08 | 17.91 | 12,700 |
22 Apr 2022 | 18.44 | 18.49 | 18.00 | 18.00 | 17.83 | 14,000 |
21 Apr 2022 | 18.38 | 18.64 | 18.24 | 18.35 | 18.18 | 18,300 |
20 Apr 2022 | 18.67 | 18.76 | 18.56 | 18.61 | 18.44 | 13,600 |
19 Apr 2022 | 18.40 | 18.76 | 18.27 | 18.56 | 18.39 | 17,600 |
18 Apr 2022 | 18.18 | 18.68 | 18.06 | 18.30 | 18.13 | 11,800 |
14 Apr 2022 | 18.34 | 18.50 | 18.22 | 18.31 | 18.14 | 18,800 |
13 Apr 2022 | 18.27 | 18.38 | 18.10 | 18.36 | 18.19 | 14,100 |
12 Apr 2022 | 18.49 | 18.49 | 18.09 | 18.22 | 18.05 | 13,400 |
11 Apr 2022 | 18.27 | 18.31 | 18.07 | 18.14 | 17.97 | 8,100 |
08 Apr 2022 | 18.05 | 18.49 | 18.05 | 18.29 | 18.12 | 18,400 |
07 Apr 2022 | 18.23 | 18.26 | 18.04 | 18.04 | 17.87 | 8,000 |
06 Apr 2022 | 18.49 | 18.49 | 18.10 | 18.10 | 17.93 | 12,200 |
05 Apr 2022 | 18.37 | 18.54 | 18.13 | 18.13 | 17.96 | 10,500 |
04 Apr 2022 | 18.63 | 18.72 | 18.39 | 18.55 | 18.38 | 11,900 |
01 Apr 2022 | 18.44 | 18.74 | 18.40 | 18.56 | 18.39 | 15,200 |
31 Mar 2022 | 18.73 | 18.93 | 18.02 | 18.18 | 18.01 | 68,100 |
30 Mar 2022 | 19.02 | 19.06 | 18.57 | 18.57 | 18.40 | 17,200 |
29 Mar 2022 | 18.99 | 19.14 | 18.93 | 19.06 | 18.88 | 10,400 |
28 Mar 2022 | 18.89 | 19.06 | 18.76 | 19.05 | 18.87 | 9,000 |
25 Mar 2022 | 18.80 | 19.16 | 18.60 | 18.90 | 18.72 | 17,500 |
24 Mar 2022 | 18.66 | 18.98 | 18.66 | 18.98 | 18.80 | 6,800 |
23 Mar 2022 | 19.06 | 19.06 | 18.67 | 18.85 | 18.67 | 9,200 |
22 Mar 2022 | 19.40 | 19.40 | 18.97 | 19.27 | 19.09 | 6,100 |
21 Mar 2022 | 18.92 | 19.07 | 18.72 | 18.87 | 18.69 | 9,800 |
18 Mar 2022 | 19.35 | 19.40 | 18.80 | 19.01 | 18.83 | 61,900 |
17 Mar 2022 | 19.17 | 19.42 | 18.99 | 19.42 | 19.24 | 8,500 |
16 Mar 2022 | 18.58 | 19.43 | 18.58 | 19.26 | 19.08 | 14,600 |
15 Mar 2022 | 19.01 | 19.20 | 18.63 | 19.07 | 18.89 | 8,400 |
14 Mar 2022 | 19.30 | 19.40 | 19.00 | 19.24 | 19.06 | 14,100 |
11 Mar 2022 | 18.97 | 19.33 | 18.72 | 18.81 | 18.63 | 15,100 |
10 Mar 2022 | 18.85 | 19.15 | 18.65 | 18.90 | 18.72 | 8,900 |
09 Mar 2022 | 18.70 | 19.33 | 18.70 | 18.99 | 18.81 | 16,300 |
08 Mar 2022 | 18.76 | 19.24 | 18.51 | 18.70 | 18.53 | 41,400 |
07 Mar 2022 | 18.98 | 19.03 | 18.58 | 18.58 | 18.41 | 10,800 |
04 Mar 2022 | 18.69 | 19.22 | 18.65 | 18.90 | 18.72 | 13,400 |
03 Mar 2022 | 19.28 | 19.48 | 19.17 | 19.46 | 19.28 | 17,900 |
02 Mar 2022 | 18.74 | 19.38 | 18.74 | 19.22 | 19.04 | 14,100 |
01 Mar 2022 | 19.10 | 19.10 | 18.38 | 18.54 | 18.37 | 26,200 |
28 Feb 2022 | 18.85 | 19.33 | 18.60 | 19.14 | 18.96 | 25,100 |
25 Feb 2022 | 19.11 | 19.46 | 18.89 | 19.33 | 19.15 | 9,600 |
24 Feb 2022 | 18.68 | 18.98 | 18.30 | 18.65 | 18.48 | 21,100 |
23 Feb 2022 | 19.01 | 19.19 | 18.89 | 19.04 | 18.86 | 40,600 |
22 Feb 2022 | 19.04 | 19.30 | 18.77 | 18.77 | 18.60 | 10,300 |
18 Feb 2022 | 18.86 | 19.45 | 18.86 | 19.05 | 18.87 | 10,200 |
17 Feb 2022 | 19.29 | 19.68 | 18.93 | 18.96 | 18.78 | 16,700 |
16 Feb 2022 | 19.45 | 19.85 | 19.01 | 19.33 | 19.15 | 38,300 |
15 Feb 2022 | 18.98 | 19.71 | 18.76 | 19.63 | 19.45 | 13,600 |
14 Feb 2022 | 18.84 | 19.37 | 18.72 | 18.72 | 18.55 | 16,300 |
11 Feb 2022 | 19.13 | 19.47 | 19.06 | 19.10 | 18.92 | 8,400 |
10 Feb 2022 | 19.49 | 19.90 | 18.85 | 19.07 | 18.89 | 26,100 |
09 Feb 2022 | 19.85 | 19.90 | 19.45 | 19.58 | 19.40 | 16,900 |
08 Feb 2022 | 19.30 | 19.96 | 19.12 | 19.84 | 19.66 | 24,800 |
07 Feb 2022 | 19.19 | 19.42 | 18.97 | 19.30 | 19.12 | 11,800 |
07 Feb 2022 | 0.16 Dividend | |||||
04 Feb 2022 | 19.23 | 19.49 | 18.94 | 19.32 | 18.98 | 12,800 |
03 Feb 2022 | 19.10 | 19.42 | 19.05 | 19.31 | 18.97 | 21,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |