Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 17.84 | 17.84 | 17.50 | 17.69 | 17.69 | 53,000 |
28 June 2022 | 18.19 | 18.33 | 17.70 | 17.70 | 17.70 | 29,000 |
27 June 2022 | 18.54 | 18.54 | 18.08 | 18.15 | 18.15 | 19,900 |
24 June 2022 | 17.66 | 18.39 | 17.64 | 18.39 | 18.39 | 40,000 |
23 June 2022 | 17.53 | 17.77 | 17.44 | 17.54 | 17.54 | 24,200 |
22 June 2022 | 17.34 | 17.61 | 17.26 | 17.41 | 17.41 | 48,400 |
21 June 2022 | 17.49 | 17.83 | 17.31 | 17.57 | 17.57 | 29,300 |
17 June 2022 | 17.35 | 17.57 | 16.61 | 17.20 | 17.20 | 122,400 |
16 June 2022 | 17.43 | 17.58 | 17.27 | 17.35 | 17.35 | 34,400 |
15 June 2022 | 17.45 | 17.93 | 17.38 | 17.63 | 17.63 | 39,000 |
14 June 2022 | 17.82 | 17.93 | 17.34 | 17.46 | 17.46 | 48,600 |
13 June 2022 | 17.95 | 18.08 | 17.54 | 17.71 | 17.71 | 94,900 |
10 June 2022 | 17.88 | 18.11 | 17.88 | 18.09 | 18.09 | 39,500 |
09 June 2022 | 18.09 | 18.21 | 17.99 | 17.99 | 17.99 | 23,000 |
08 June 2022 | 18.34 | 18.57 | 18.11 | 18.13 | 18.13 | 20,800 |
08 June 2022 | 0.27 Dividend | |||||
07 June 2022 | 18.70 | 18.98 | 18.45 | 18.70 | 18.43 | 67,600 |
06 June 2022 | 18.92 | 18.92 | 18.65 | 18.71 | 18.44 | 25,400 |
03 June 2022 | 18.65 | 19.08 | 18.58 | 18.85 | 18.58 | 37,200 |
02 June 2022 | 18.32 | 18.74 | 18.30 | 18.72 | 18.45 | 32,100 |
01 June 2022 | 18.95 | 19.05 | 18.35 | 18.36 | 18.09 | 70,300 |
31 May 2022 | 19.00 | 19.05 | 18.91 | 18.95 | 18.68 | 38,000 |
27 May 2022 | 18.98 | 19.16 | 18.89 | 18.98 | 18.71 | 20,000 |
26 May 2022 | 18.64 | 19.11 | 18.61 | 18.83 | 18.56 | 52,700 |
25 May 2022 | 18.41 | 18.70 | 18.41 | 18.51 | 18.24 | 29,300 |
24 May 2022 | 18.10 | 18.44 | 18.02 | 18.39 | 18.12 | 31,200 |
23 May 2022 | 18.02 | 18.47 | 18.02 | 18.18 | 17.92 | 25,400 |
20 May 2022 | 18.25 | 18.27 | 17.94 | 18.08 | 17.82 | 61,800 |
19 May 2022 | 18.54 | 18.85 | 18.25 | 18.26 | 18.00 | 40,700 |
18 May 2022 | 19.03 | 19.19 | 18.79 | 18.79 | 18.52 | 35,700 |
17 May 2022 | 18.99 | 19.24 | 18.99 | 19.05 | 18.77 | 30,400 |
16 May 2022 | 18.70 | 19.11 | 18.56 | 18.97 | 18.70 | 51,500 |
13 May 2022 | 18.26 | 18.83 | 18.26 | 18.74 | 18.47 | 42,200 |
12 May 2022 | 18.11 | 18.40 | 18.01 | 18.33 | 18.07 | 84,100 |
11 May 2022 | 18.05 | 18.33 | 17.94 | 18.02 | 17.76 | 28,500 |
10 May 2022 | 18.29 | 18.44 | 18.00 | 18.05 | 17.79 | 57,100 |
09 May 2022 | 18.25 | 18.77 | 18.23 | 18.24 | 17.98 | 53,800 |
06 May 2022 | 18.40 | 18.76 | 18.40 | 18.48 | 18.21 | 27,000 |
05 May 2022 | 18.48 | 18.79 | 18.41 | 18.48 | 18.21 | 27,400 |
04 May 2022 | 18.50 | 18.74 | 18.36 | 18.50 | 18.23 | 48,900 |
03 May 2022 | 18.30 | 18.66 | 18.30 | 18.60 | 18.33 | 31,300 |
02 May 2022 | 18.57 | 18.77 | 18.24 | 18.35 | 18.09 | 114,400 |
29 Apr 2022 | 19.21 | 19.23 | 18.63 | 18.70 | 18.43 | 46,500 |
28 Apr 2022 | 19.31 | 19.31 | 19.07 | 19.21 | 18.93 | 35,500 |
27 Apr 2022 | 19.28 | 19.38 | 19.05 | 19.13 | 18.85 | 47,600 |
26 Apr 2022 | 19.60 | 20.05 | 19.16 | 19.22 | 18.94 | 67,800 |
25 Apr 2022 | 19.23 | 19.55 | 19.03 | 19.52 | 19.24 | 65,300 |
22 Apr 2022 | 19.15 | 19.51 | 19.02 | 19.26 | 18.98 | 54,300 |
21 Apr 2022 | 19.45 | 19.63 | 19.19 | 19.23 | 18.95 | 27,200 |
20 Apr 2022 | 18.92 | 19.34 | 18.92 | 19.34 | 19.06 | 62,200 |
19 Apr 2022 | 18.69 | 18.83 | 18.65 | 18.80 | 18.53 | 45,600 |
18 Apr 2022 | 18.70 | 18.76 | 18.61 | 18.69 | 18.42 | 39,000 |
14 Apr 2022 | 18.27 | 18.69 | 18.27 | 18.67 | 18.40 | 28,100 |
13 Apr 2022 | 18.40 | 18.40 | 18.16 | 18.19 | 17.93 | 61,500 |
12 Apr 2022 | 18.47 | 18.69 | 18.22 | 18.30 | 18.04 | 44,000 |
11 Apr 2022 | 18.50 | 18.56 | 18.11 | 18.32 | 18.06 | 57,600 |
08 Apr 2022 | 18.63 | 18.72 | 18.50 | 18.54 | 18.27 | 32,700 |
07 Apr 2022 | 18.95 | 18.95 | 18.56 | 18.73 | 18.46 | 34,000 |
06 Apr 2022 | 18.94 | 19.14 | 18.94 | 19.00 | 18.73 | 45,200 |
05 Apr 2022 | 19.10 | 19.24 | 19.05 | 19.08 | 18.80 | 58,400 |
04 Apr 2022 | 19.10 | 19.10 | 18.84 | 19.10 | 18.82 | 33,100 |
01 Apr 2022 | 18.84 | 19.12 | 18.84 | 19.07 | 18.79 | 30,900 |
31 Mar 2022 | 19.06 | 19.16 | 18.80 | 18.80 | 18.53 | 46,200 |
30 Mar 2022 | 18.83 | 19.11 | 18.81 | 19.06 | 18.78 | 56,700 |
29 Mar 2022 | 18.69 | 18.93 | 18.60 | 18.79 | 18.52 | 82,800 |
28 Mar 2022 | 18.44 | 18.64 | 18.39 | 18.60 | 18.33 | 38,400 |
25 Mar 2022 | 18.75 | 18.99 | 18.29 | 18.39 | 18.12 | 86,200 |
24 Mar 2022 | 18.72 | 18.73 | 18.51 | 18.65 | 18.38 | 37,700 |
23 Mar 2022 | 18.75 | 18.82 | 18.60 | 18.60 | 18.33 | 25,200 |
22 Mar 2022 | 18.75 | 18.97 | 18.68 | 18.74 | 18.47 | 32,600 |
21 Mar 2022 | 19.07 | 19.09 | 18.69 | 18.69 | 18.42 | 38,100 |
18 Mar 2022 | 18.88 | 19.07 | 18.80 | 18.95 | 18.68 | 41,500 |
17 Mar 2022 | 18.77 | 19.15 | 18.75 | 18.97 | 18.70 | 31,200 |
16 Mar 2022 | 18.89 | 19.08 | 18.69 | 18.82 | 18.55 | 28,400 |
15 Mar 2022 | 18.97 | 18.98 | 18.73 | 18.75 | 18.48 | 19,600 |
14 Mar 2022 | 19.14 | 19.15 | 18.93 | 18.96 | 18.69 | 37,000 |
11 Mar 2022 | 19.14 | 19.15 | 19.02 | 19.10 | 18.82 | 28,600 |
10 Mar 2022 | 18.98 | 19.11 | 18.82 | 19.09 | 18.81 | 31,400 |
09 Mar 2022 | 19.11 | 19.16 | 18.86 | 18.98 | 18.71 | 59,100 |
09 Mar 2022 | 0.27 Dividend | |||||
08 Mar 2022 | 18.67 | 19.09 | 18.64 | 19.05 | 18.51 | 87,900 |
07 Mar 2022 | 19.12 | 19.23 | 18.67 | 18.67 | 18.14 | 58,200 |
04 Mar 2022 | 18.96 | 19.22 | 18.96 | 19.12 | 18.58 | 29,500 |
03 Mar 2022 | 19.26 | 19.42 | 19.04 | 19.11 | 18.57 | 39,600 |
02 Mar 2022 | 19.14 | 19.22 | 19.01 | 19.11 | 18.57 | 62,700 |
01 Mar 2022 | 19.19 | 19.25 | 18.83 | 18.89 | 18.35 | 36,000 |
28 Feb 2022 | 19.13 | 19.32 | 18.95 | 19.17 | 18.63 | 29,600 |
25 Feb 2022 | 19.05 | 19.26 | 18.95 | 19.12 | 18.58 | 31,000 |
24 Feb 2022 | 18.49 | 18.90 | 18.37 | 18.90 | 18.36 | 45,200 |
23 Feb 2022 | 18.60 | 18.96 | 18.54 | 18.69 | 18.16 | 55,400 |
22 Feb 2022 | 18.80 | 18.80 | 18.51 | 18.62 | 18.09 | 41,000 |
18 Feb 2022 | 19.01 | 19.06 | 18.80 | 18.87 | 18.33 | 29,100 |
17 Feb 2022 | 19.10 | 19.10 | 18.82 | 18.96 | 18.42 | 32,000 |
16 Feb 2022 | 18.79 | 19.19 | 18.79 | 19.10 | 18.56 | 96,800 |
15 Feb 2022 | 18.90 | 19.01 | 18.71 | 18.73 | 18.20 | 46,300 |
14 Feb 2022 | 19.13 | 19.40 | 18.81 | 18.86 | 18.32 | 68,500 |
11 Feb 2022 | 19.61 | 19.82 | 19.10 | 19.33 | 18.78 | 75,700 |
10 Feb 2022 | 19.39 | 19.87 | 19.11 | 19.60 | 19.04 | 46,000 |
09 Feb 2022 | 19.32 | 19.75 | 19.25 | 19.39 | 18.84 | 25,600 |
08 Feb 2022 | 19.36 | 19.48 | 19.16 | 19.28 | 18.73 | 22,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |