Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 17.86 | 18.33 | 17.64 | 18.22 | 18.22 | 478,000 |
29 June 2022 | 19.26 | 19.33 | 19.02 | 19.05 | 19.05 | 318,200 |
28 June 2022 | 20.10 | 20.29 | 19.34 | 19.54 | 19.54 | 892,500 |
27 June 2022 | 19.60 | 19.60 | 19.30 | 19.34 | 19.34 | 281,200 |
24 June 2022 | 18.58 | 19.23 | 18.56 | 19.22 | 19.22 | 248,000 |
23 June 2022 | 19.01 | 19.02 | 18.60 | 18.70 | 18.70 | 739,900 |
22 June 2022 | 19.00 | 19.56 | 18.96 | 19.22 | 19.22 | 290,700 |
21 June 2022 | 19.62 | 19.73 | 19.43 | 19.46 | 19.46 | 350,400 |
17 June 2022 | 19.24 | 19.35 | 18.83 | 19.11 | 19.11 | 302,100 |
16 June 2022 | 19.26 | 19.34 | 19.08 | 19.14 | 19.14 | 265,500 |
15 June 2022 | 19.89 | 19.99 | 19.50 | 19.84 | 19.84 | 438,700 |
14 June 2022 | 20.15 | 20.20 | 19.70 | 19.83 | 19.83 | 448,700 |
13 June 2022 | 20.33 | 20.40 | 19.89 | 20.12 | 20.12 | 325,000 |
10 June 2022 | 21.57 | 21.64 | 21.23 | 21.43 | 21.43 | 202,900 |
09 June 2022 | 22.27 | 22.43 | 22.00 | 22.00 | 22.00 | 160,800 |
08 June 2022 | 22.45 | 22.76 | 22.42 | 22.43 | 22.43 | 264,400 |
07 June 2022 | 22.07 | 22.38 | 22.03 | 22.37 | 22.37 | 224,900 |
06 June 2022 | 22.82 | 22.91 | 22.40 | 22.48 | 22.48 | 435,800 |
03 June 2022 | 22.85 | 22.92 | 22.38 | 22.52 | 22.52 | 220,700 |
02 June 2022 | 22.74 | 23.34 | 22.68 | 23.32 | 23.32 | 315,900 |
01 June 2022 | 22.82 | 23.00 | 22.73 | 22.87 | 22.87 | 302,700 |
31 May 2022 | 22.48 | 22.52 | 22.16 | 22.47 | 22.47 | 365,700 |
27 May 2022 | 20.92 | 21.18 | 20.87 | 21.17 | 21.17 | 273,500 |
26 May 2022 | 20.25 | 20.84 | 20.23 | 20.75 | 20.75 | 479,500 |
25 May 2022 | 19.44 | 19.98 | 19.44 | 19.87 | 19.87 | 339,100 |
24 May 2022 | 20.03 | 20.07 | 19.52 | 19.72 | 19.72 | 348,600 |
23 May 2022 | 20.14 | 20.24 | 20.00 | 20.22 | 20.22 | 614,100 |
20 May 2022 | 20.28 | 20.28 | 19.23 | 19.58 | 19.58 | 236,500 |
19 May 2022 | 19.43 | 19.90 | 19.40 | 19.70 | 19.70 | 360,500 |
18 May 2022 | 19.94 | 20.01 | 19.54 | 19.56 | 19.56 | 227,500 |
17 May 2022 | 20.16 | 20.34 | 20.00 | 20.27 | 20.27 | 275,700 |
16 May 2022 | 19.90 | 20.00 | 19.65 | 19.89 | 19.89 | 430,800 |
13 May 2022 | 19.61 | 20.11 | 19.57 | 20.04 | 20.04 | 399,600 |
13 May 2022 | 0.818 Dividend | |||||
12 May 2022 | 20.22 | 20.55 | 20.20 | 20.30 | 19.48 | 328,100 |
11 May 2022 | 20.31 | 20.88 | 20.16 | 20.25 | 19.43 | 379,900 |
10 May 2022 | 20.54 | 20.54 | 19.82 | 20.08 | 19.28 | 460,800 |
09 May 2022 | 20.26 | 20.46 | 20.03 | 20.07 | 19.26 | 561,100 |
06 May 2022 | 21.38 | 21.44 | 20.90 | 21.17 | 20.32 | 331,000 |
05 May 2022 | 22.15 | 22.17 | 20.77 | 21.05 | 20.20 | 588,200 |
04 May 2022 | 21.62 | 22.10 | 21.47 | 22.10 | 21.21 | 412,700 |
03 May 2022 | 22.02 | 22.02 | 21.42 | 21.48 | 20.61 | 344,400 |
02 May 2022 | 21.40 | 21.58 | 21.12 | 21.35 | 20.49 | 342,200 |
29 Apr 2022 | 21.83 | 22.08 | 21.55 | 21.58 | 20.71 | 218,200 |
28 Apr 2022 | 22.20 | 22.20 | 21.80 | 22.06 | 21.17 | 496,400 |
27 Apr 2022 | 21.43 | 21.86 | 21.38 | 21.67 | 20.79 | 256,000 |
26 Apr 2022 | 22.51 | 22.57 | 21.50 | 21.55 | 20.68 | 409,700 |
25 Apr 2022 | 22.70 | 22.90 | 22.31 | 22.90 | 21.98 | 318,100 |
22 Apr 2022 | 23.47 | 23.50 | 23.02 | 23.03 | 22.10 | 252,600 |
21 Apr 2022 | 24.10 | 24.17 | 23.45 | 23.52 | 22.57 | 352,000 |
20 Apr 2022 | 23.51 | 23.57 | 23.25 | 23.33 | 22.39 | 247,400 |
19 Apr 2022 | 22.91 | 23.39 | 22.91 | 23.27 | 22.33 | 444,000 |
18 Apr 2022 | 22.30 | 22.60 | 22.03 | 22.16 | 21.27 | 407,600 |
14 Apr 2022 | 23.00 | 23.00 | 22.30 | 22.30 | 21.40 | 408,800 |
13 Apr 2022 | 22.17 | 22.89 | 22.13 | 22.85 | 21.93 | 343,100 |
12 Apr 2022 | 22.92 | 22.98 | 22.35 | 22.51 | 21.60 | 303,900 |
11 Apr 2022 | 23.20 | 23.40 | 23.00 | 23.00 | 22.07 | 175,700 |
08 Apr 2022 | 23.17 | 23.59 | 23.08 | 23.33 | 22.39 | 197,800 |
07 Apr 2022 | 23.41 | 23.54 | 23.12 | 23.48 | 22.53 | 185,300 |
06 Apr 2022 | 23.21 | 23.35 | 23.05 | 23.24 | 22.30 | 356,100 |
05 Apr 2022 | 24.67 | 24.81 | 24.24 | 24.27 | 23.30 | 230,500 |
04 Apr 2022 | 25.05 | 25.16 | 24.95 | 25.08 | 24.07 | 207,400 |
01 Apr 2022 | 25.35 | 25.45 | 24.94 | 25.22 | 24.20 | 303,500 |
31 Mar 2022 | 25.10 | 25.27 | 24.67 | 24.67 | 23.68 | 445,700 |
30 Mar 2022 | 26.21 | 26.26 | 25.81 | 25.86 | 24.82 | 434,500 |
29 Mar 2022 | 26.12 | 26.60 | 25.81 | 26.45 | 25.38 | 730,200 |
28 Mar 2022 | 24.23 | 24.61 | 24.20 | 24.59 | 23.60 | 330,200 |
25 Mar 2022 | 24.07 | 24.25 | 23.88 | 24.08 | 23.11 | 217,300 |
24 Mar 2022 | 24.18 | 24.46 | 24.00 | 24.37 | 23.39 | 188,000 |
23 Mar 2022 | 24.00 | 24.63 | 24.00 | 24.16 | 23.19 | 279,700 |
22 Mar 2022 | 24.74 | 24.96 | 24.51 | 24.81 | 23.81 | 419,900 |
21 Mar 2022 | 24.49 | 24.69 | 24.20 | 24.50 | 23.51 | 466,900 |
18 Mar 2022 | 23.48 | 24.73 | 23.42 | 24.65 | 23.66 | 663,100 |
17 Mar 2022 | 24.23 | 24.48 | 24.11 | 24.36 | 23.38 | 214,200 |
16 Mar 2022 | 23.99 | 24.69 | 23.70 | 24.39 | 23.41 | 328,100 |
15 Mar 2022 | 22.89 | 23.19 | 22.54 | 23.10 | 22.17 | 337,900 |
14 Mar 2022 | 23.06 | 23.35 | 22.64 | 22.91 | 21.99 | 359,300 |
11 Mar 2022 | 22.64 | 22.74 | 21.91 | 22.08 | 21.19 | 424,500 |
10 Mar 2022 | 22.17 | 22.42 | 22.00 | 22.19 | 21.30 | 446,200 |
09 Mar 2022 | 23.32 | 23.82 | 23.10 | 23.28 | 22.34 | 1,028,300 |
08 Mar 2022 | 20.97 | 21.67 | 20.30 | 21.08 | 20.23 | 988,800 |
07 Mar 2022 | 20.88 | 21.00 | 19.67 | 19.80 | 19.00 | 1,392,300 |
04 Mar 2022 | 21.90 | 22.00 | 21.29 | 21.48 | 20.61 | 1,099,600 |
03 Mar 2022 | 24.07 | 24.16 | 23.25 | 23.37 | 22.43 | 764,200 |
02 Mar 2022 | 23.95 | 24.59 | 23.79 | 24.33 | 23.34 | 481,800 |
01 Mar 2022 | 25.34 | 25.53 | 23.95 | 24.10 | 23.13 | 779,700 |
28 Feb 2022 | 26.33 | 26.77 | 25.64 | 25.79 | 24.75 | 617,900 |
25 Feb 2022 | 26.95 | 27.25 | 26.45 | 27.20 | 26.10 | 625,700 |
24 Feb 2022 | 25.11 | 25.99 | 25.05 | 25.89 | 24.84 | 1,016,600 |
23 Feb 2022 | 28.34 | 28.38 | 27.17 | 27.25 | 26.15 | 386,600 |
22 Feb 2022 | 28.75 | 28.86 | 27.69 | 27.99 | 26.86 | 595,700 |
18 Feb 2022 | 27.55 | 27.73 | 27.25 | 27.41 | 26.31 | 334,300 |
17 Feb 2022 | 28.53 | 28.60 | 28.02 | 28.12 | 26.99 | 229,400 |
16 Feb 2022 | 28.49 | 28.93 | 28.32 | 28.93 | 27.76 | 507,600 |
15 Feb 2022 | 28.89 | 29.09 | 28.65 | 28.97 | 27.80 | 293,100 |
14 Feb 2022 | 26.94 | 27.38 | 26.88 | 27.14 | 26.05 | 526,600 |
11 Feb 2022 | 29.22 | 29.33 | 28.16 | 28.23 | 27.10 | 260,800 |
10 Feb 2022 | 28.83 | 29.47 | 28.71 | 28.77 | 27.61 | 201,900 |
09 Feb 2022 | 29.38 | 29.85 | 29.16 | 29.31 | 28.13 | 337,300 |
08 Feb 2022 | 27.85 | 28.00 | 27.66 | 27.84 | 26.72 | 211,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |