Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 19.20 | 19.29 | 19.14 | 19.15 | 19.15 | 218,822 |
29 June 2022 | 19.27 | 19.32 | 19.19 | 19.24 | 19.24 | 174,122 |
28 June 2022 | 19.22 | 19.35 | 19.17 | 19.20 | 19.20 | 92,150 |
27 June 2022 | 19.20 | 19.35 | 19.15 | 19.19 | 19.19 | 150,131 |
24 June 2022 | 19.28 | 19.29 | 19.10 | 19.24 | 19.24 | 247,495 |
23 June 2022 | 19.26 | 19.31 | 19.02 | 19.17 | 19.17 | 189,982 |
22 June 2022 | 19.03 | 19.25 | 19.01 | 19.13 | 19.13 | 105,301 |
21 June 2022 | 19.01 | 19.39 | 19.01 | 19.12 | 19.12 | 133,616 |
17 June 2022 | 19.00 | 19.17 | 18.86 | 19.10 | 19.10 | 129,906 |
16 June 2022 | 18.82 | 19.03 | 18.60 | 18.95 | 18.95 | 203,335 |
15 June 2022 | 18.87 | 19.31 | 18.72 | 19.12 | 19.12 | 283,017 |
14 June 2022 | 18.94 | 18.94 | 18.34 | 18.51 | 18.51 | 399,905 |
13 June 2022 | 19.25 | 19.30 | 18.70 | 18.94 | 18.94 | 196,751 |
10 June 2022 | 20.00 | 20.00 | 19.33 | 19.62 | 19.62 | 228,040 |
09 June 2022 | 20.35 | 20.38 | 20.15 | 20.18 | 20.18 | 185,243 |
08 June 2022 | 20.40 | 20.45 | 20.26 | 20.38 | 20.38 | 133,257 |
07 June 2022 | 20.11 | 20.45 | 20.10 | 20.40 | 20.40 | 172,365 |
06 June 2022 | 20.42 | 20.42 | 20.11 | 20.15 | 20.15 | 81,685 |
03 June 2022 | 19.98 | 20.31 | 19.98 | 20.31 | 20.31 | 141,358 |
02 June 2022 | 20.26 | 20.48 | 20.17 | 20.37 | 20.37 | 136,041 |
01 June 2022 | 20.50 | 20.70 | 20.26 | 20.32 | 20.32 | 122,913 |
31 May 2022 | 20.60 | 20.61 | 20.25 | 20.44 | 20.44 | 352,723 |
27 May 2022 | 20.64 | 20.79 | 20.57 | 20.70 | 20.70 | 385,245 |
26 May 2022 | 20.23 | 20.50 | 20.16 | 20.30 | 20.30 | 204,961 |
25 May 2022 | 19.72 | 20.17 | 19.71 | 20.01 | 20.01 | 225,679 |
24 May 2022 | 19.41 | 19.72 | 19.35 | 19.63 | 19.63 | 280,409 |
23 May 2022 | 19.50 | 19.60 | 19.26 | 19.41 | 19.41 | 211,784 |
20 May 2022 | 19.60 | 19.63 | 19.33 | 19.50 | 19.50 | 145,136 |
19 May 2022 | 19.49 | 19.67 | 19.45 | 19.48 | 19.48 | 255,319 |
18 May 2022 | 19.64 | 19.64 | 19.30 | 19.50 | 19.50 | 371,366 |
17 May 2022 | 19.91 | 20.05 | 19.53 | 19.61 | 19.61 | 350,678 |
16 May 2022 | 19.56 | 20.00 | 19.36 | 19.75 | 19.75 | 219,274 |
13 May 2022 | 19.58 | 19.65 | 19.28 | 19.44 | 19.44 | 201,972 |
12 May 2022 | 18.94 | 19.35 | 18.81 | 19.35 | 19.35 | 208,057 |
11 May 2022 | 18.75 | 19.05 | 18.70 | 18.93 | 18.93 | 291,953 |
10 May 2022 | 18.87 | 18.99 | 18.67 | 18.83 | 18.83 | 210,416 |
09 May 2022 | 18.62 | 18.76 | 18.49 | 18.62 | 18.62 | 327,024 |
06 May 2022 | 19.05 | 19.27 | 18.68 | 18.79 | 18.79 | 329,496 |
05 May 2022 | 19.50 | 19.53 | 19.04 | 19.24 | 19.24 | 164,644 |
04 May 2022 | 18.86 | 19.80 | 18.86 | 19.80 | 19.80 | 268,335 |
03 May 2022 | 19.10 | 19.17 | 18.65 | 18.95 | 18.95 | 637,023 |
02 May 2022 | 19.40 | 19.44 | 18.71 | 19.09 | 19.09 | 421,484 |
29 Apr 2022 | 19.42 | 19.46 | 19.18 | 19.41 | 19.41 | 429,446 |
28 Apr 2022 | 19.56 | 19.69 | 19.11 | 19.56 | 19.56 | 331,351 |
27 Apr 2022 | 19.75 | 19.86 | 19.25 | 19.52 | 19.52 | 202,233 |
26 Apr 2022 | 19.92 | 20.00 | 19.70 | 19.72 | 19.72 | 142,405 |
25 Apr 2022 | 19.96 | 20.03 | 19.72 | 20.03 | 20.03 | 124,327 |
22 Apr 2022 | 20.10 | 20.10 | 19.67 | 19.92 | 19.92 | 174,376 |
21 Apr 2022 | 20.38 | 20.44 | 19.96 | 20.03 | 20.03 | 159,119 |
20 Apr 2022 | 20.34 | 20.40 | 20.19 | 20.33 | 20.33 | 104,383 |
19 Apr 2022 | 20.38 | 20.50 | 20.04 | 20.28 | 20.28 | 303,521 |
18 Apr 2022 | 20.52 | 20.52 | 20.15 | 20.45 | 20.45 | 226,312 |
14 Apr 2022 | 20.42 | 20.51 | 20.32 | 20.43 | 20.43 | 271,305 |
13 Apr 2022 | 20.44 | 20.50 | 20.22 | 20.50 | 20.50 | 253,990 |
12 Apr 2022 | 20.75 | 20.87 | 20.58 | 20.60 | 20.60 | 109,911 |
11 Apr 2022 | 20.85 | 20.89 | 20.54 | 20.65 | 20.65 | 159,640 |
08 Apr 2022 | 21.19 | 21.26 | 20.93 | 20.97 | 20.97 | 131,331 |
07 Apr 2022 | 20.98 | 21.28 | 20.92 | 21.19 | 21.19 | 85,355 |
06 Apr 2022 | 21.04 | 21.14 | 20.95 | 21.01 | 21.01 | 143,494 |
05 Apr 2022 | 21.75 | 21.76 | 21.26 | 21.26 | 21.26 | 151,796 |
04 Apr 2022 | 21.77 | 21.89 | 21.70 | 21.76 | 21.76 | 147,219 |
01 Apr 2022 | 21.80 | 21.80 | 21.57 | 21.78 | 21.78 | 183,585 |
31 Mar 2022 | 21.80 | 21.96 | 21.80 | 21.88 | 21.88 | 206,209 |
30 Mar 2022 | 21.60 | 21.78 | 21.57 | 21.68 | 21.68 | 209,972 |
29 Mar 2022 | 21.39 | 21.57 | 21.31 | 21.57 | 21.57 | 198,227 |
28 Mar 2022 | 21.17 | 21.30 | 21.12 | 21.30 | 21.30 | 165,102 |
25 Mar 2022 | 21.41 | 21.45 | 21.07 | 21.14 | 21.14 | 172,536 |
24 Mar 2022 | 21.60 | 21.60 | 21.35 | 21.48 | 21.48 | 221,690 |
23 Mar 2022 | 21.65 | 21.67 | 21.44 | 21.54 | 21.54 | 234,416 |
22 Mar 2022 | 21.69 | 21.82 | 21.56 | 21.65 | 21.65 | 164,066 |
21 Mar 2022 | 21.97 | 22.06 | 21.68 | 21.75 | 21.75 | 224,489 |
18 Mar 2022 | 21.73 | 22.07 | 21.70 | 22.00 | 22.00 | 152,789 |
17 Mar 2022 | 21.37 | 21.81 | 21.37 | 21.77 | 21.77 | 227,352 |
16 Mar 2022 | 21.15 | 21.35 | 20.96 | 21.29 | 21.29 | 208,486 |
15 Mar 2022 | 21.12 | 21.20 | 20.90 | 21.05 | 21.05 | 218,862 |
14 Mar 2022 | 21.42 | 21.46 | 20.87 | 21.06 | 21.06 | 252,832 |
11 Mar 2022 | 21.70 | 21.75 | 21.40 | 21.47 | 21.47 | 161,488 |
10 Mar 2022 | 21.74 | 21.77 | 21.52 | 21.67 | 21.67 | 181,865 |
09 Mar 2022 | 21.79 | 21.93 | 21.72 | 21.82 | 21.82 | 121,600 |
08 Mar 2022 | 21.63 | 21.84 | 21.45 | 21.66 | 21.66 | 309,615 |
07 Mar 2022 | 21.97 | 21.97 | 21.60 | 21.67 | 21.67 | 277,535 |
04 Mar 2022 | 21.90 | 22.02 | 21.82 | 21.98 | 21.98 | 214,317 |
03 Mar 2022 | 22.09 | 22.19 | 21.92 | 22.03 | 22.03 | 165,009 |
02 Mar 2022 | 22.01 | 22.13 | 21.95 | 22.03 | 22.03 | 224,945 |
01 Mar 2022 | 21.96 | 22.16 | 21.90 | 22.06 | 22.06 | 219,226 |
28 Feb 2022 | 21.65 | 21.99 | 21.55 | 21.86 | 21.86 | 377,188 |
25 Feb 2022 | 21.59 | 21.92 | 21.52 | 21.76 | 21.76 | 357,622 |
24 Feb 2022 | 21.28 | 21.48 | 21.13 | 21.48 | 21.48 | 563,758 |
23 Feb 2022 | 21.60 | 21.89 | 21.51 | 21.55 | 21.55 | 189,213 |
22 Feb 2022 | 21.85 | 22.08 | 21.51 | 21.78 | 21.78 | 325,969 |
18 Feb 2022 | 22.20 | 22.27 | 21.90 | 21.98 | 21.98 | 340,083 |
17 Feb 2022 | 22.21 | 22.40 | 21.87 | 22.12 | 22.12 | 196,597 |
16 Feb 2022 | 22.06 | 22.38 | 21.86 | 22.29 | 22.29 | 630,066 |
15 Feb 2022 | 22.06 | 22.36 | 21.94 | 22.11 | 22.11 | 301,189 |
14 Feb 2022 | 22.15 | 22.23 | 21.79 | 22.04 | 22.04 | 341,180 |
11 Feb 2022 | 22.81 | 22.94 | 22.12 | 22.36 | 22.36 | 381,668 |
10 Feb 2022 | 23.00 | 23.10 | 22.65 | 22.76 | 22.76 | 337,371 |
09 Feb 2022 | 23.34 | 23.47 | 23.08 | 23.20 | 23.20 | 268,976 |
08 Feb 2022 | 23.34 | 23.50 | 23.00 | 23.24 | 23.24 | 260,656 |
07 Feb 2022 | 23.75 | 23.83 | 23.40 | 23.52 | 23.52 | 218,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |