Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5,000 |
29 June 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 900 |
28 June 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 June 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
24 June 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
23 June 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
22 June 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
21 June 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2,200 |
17 June 2022 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 3,600 |
16 June 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 900 |
15 June 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
14 June 2022 | 16.00 | 16.31 | 16.00 | 16.31 | 16.31 | 1,600 |
13 June 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
10 June 2022 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 2,700 |
09 June 2022 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 3,000 |
08 June 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 100 |
07 June 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 200 |
06 June 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
03 June 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
02 June 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 4,100 |
01 June 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
31 May 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 900 |
27 May 2022 | 19.10 | 19.86 | 19.10 | 19.86 | 19.86 | 400 |
26 May 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2,000 |
25 May 2022 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | 1,500 |
24 May 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
23 May 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 200 |
20 May 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
19 May 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
18 May 2022 | 19.50 | 20.05 | 19.50 | 20.05 | 20.05 | 1,200 |
17 May 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2,000 |
16 May 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,700 |
13 May 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 200 |
12 May 2022 | 17.70 | 17.71 | 17.70 | 17.71 | 17.71 | 1,000 |
11 May 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 300 |
10 May 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
09 May 2022 | 18.68 | 18.68 | 18.67 | 18.67 | 18.67 | 1,600 |
06 May 2022 | 18.45 | 18.46 | 18.45 | 18.46 | 18.46 | 200 |
05 May 2022 | 19.46 | 19.49 | 19.46 | 19.49 | 19.49 | 2,300 |
04 May 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
03 May 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 900 |
02 May 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
29 Apr 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
28 Apr 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
27 Apr 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
26 Apr 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
25 Apr 2022 | 20.00 | 20.42 | 20.00 | 20.42 | 20.42 | 900 |
22 Apr 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
21 Apr 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,700 |
20 Apr 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 600 |
19 Apr 2022 | 21.76 | 22.05 | 21.76 | 22.05 | 22.05 | 400 |
18 Apr 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
14 Apr 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 200 |
13 Apr 2022 | 20.97 | 20.97 | 20.90 | 20.90 | 20.90 | 1,500 |
12 Apr 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 500 |
11 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
08 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
07 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
06 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
05 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
04 Apr 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 100 |
01 Apr 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
31 Mar 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
30 Mar 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,900 |
29 Mar 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
28 Mar 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 3,700 |
25 Mar 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
24 Mar 2022 | 23.00 | 23.60 | 23.00 | 23.54 | 23.54 | 1,900 |
23 Mar 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 Mar 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
21 Mar 2022 | 23.00 | 23.43 | 23.00 | 23.43 | 23.43 | 600 |
18 Mar 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
17 Mar 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 500 |
16 Mar 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 500 |
15 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
11 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
10 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
09 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
08 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 800 |
07 Mar 2022 | 19.74 | 19.74 | 19.27 | 19.27 | 19.27 | 2,300 |
04 Mar 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
03 Mar 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 300 |
02 Mar 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
01 Mar 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
28 Feb 2022 | 21.97 | 21.97 | 21.78 | 21.78 | 21.78 | 5,800 |
25 Feb 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 8,700 |
24 Feb 2022 | 21.19 | 21.19 | 21.15 | 21.15 | 21.15 | 600 |
23 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
22 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2,000 |
18 Feb 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
17 Feb 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
16 Feb 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
15 Feb 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
14 Feb 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
11 Feb 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 400 |
10 Feb 2022 | 22.28 | 24.51 | 22.28 | 23.90 | 23.90 | 1,900 |
09 Feb 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
08 Feb 2022 | 24.25 | 24.25 | 23.00 | 23.00 | 23.00 | 2,600 |
07 Feb 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |