Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 16.55 | 16.55 | 16.36 | 16.48 | 16.48 | 81,800 |
16 May 2022 | 16.24 | 16.39 | 16.21 | 16.30 | 16.30 | 77,900 |
13 May 2022 | 16.31 | 16.39 | 16.16 | 16.34 | 16.34 | 50,700 |
12 May 2022 | 16.32 | 16.43 | 16.11 | 16.29 | 16.29 | 57,000 |
11 May 2022 | 16.32 | 16.38 | 16.20 | 16.31 | 16.31 | 59,300 |
10 May 2022 | 16.70 | 16.74 | 16.19 | 16.30 | 16.30 | 68,100 |
09 May 2022 | 16.63 | 16.68 | 16.34 | 16.53 | 16.53 | 54,000 |
06 May 2022 | 16.61 | 16.73 | 16.55 | 16.64 | 16.64 | 28,400 |
05 May 2022 | 16.94 | 16.94 | 16.60 | 16.70 | 16.70 | 38,900 |
05 May 2022 | 0.108 Dividend | |||||
04 May 2022 | 16.97 | 17.04 | 16.81 | 17.00 | 16.89 | 47,700 |
03 May 2022 | 17.10 | 17.13 | 16.88 | 16.94 | 16.83 | 54,100 |
02 May 2022 | 17.01 | 17.17 | 16.95 | 17.01 | 16.90 | 64,600 |
29 Apr 2022 | 17.25 | 17.36 | 17.04 | 17.14 | 17.03 | 46,100 |
28 Apr 2022 | 17.16 | 17.29 | 17.09 | 17.18 | 17.07 | 51,800 |
27 Apr 2022 | 17.30 | 17.38 | 17.01 | 17.08 | 16.97 | 77,000 |
26 Apr 2022 | 17.47 | 17.59 | 17.25 | 17.33 | 17.22 | 107,700 |
25 Apr 2022 | 17.50 | 17.69 | 17.15 | 17.58 | 17.47 | 163,100 |
22 Apr 2022 | 17.71 | 17.87 | 17.29 | 17.53 | 17.42 | 56,500 |
21 Apr 2022 | 17.99 | 17.99 | 17.67 | 17.79 | 17.68 | 60,700 |
20 Apr 2022 | 18.00 | 18.20 | 17.83 | 17.90 | 17.79 | 89,700 |
19 Apr 2022 | 17.69 | 17.89 | 17.42 | 17.80 | 17.69 | 73,100 |
18 Apr 2022 | 17.56 | 17.82 | 17.44 | 17.51 | 17.40 | 79,300 |
14 Apr 2022 | 17.65 | 17.98 | 17.55 | 17.65 | 17.54 | 93,200 |
13 Apr 2022 | 17.86 | 17.86 | 17.56 | 17.73 | 17.62 | 29,400 |
12 Apr 2022 | 17.87 | 17.89 | 17.59 | 17.69 | 17.58 | 55,600 |
11 Apr 2022 | 17.71 | 17.80 | 17.71 | 17.80 | 17.69 | 15,500 |
08 Apr 2022 | 17.80 | 17.94 | 17.71 | 17.78 | 17.67 | 33,500 |
07 Apr 2022 | 18.03 | 18.11 | 17.73 | 17.74 | 17.63 | 65,200 |
06 Apr 2022 | 18.24 | 18.26 | 17.93 | 18.09 | 17.98 | 50,000 |
05 Apr 2022 | 18.46 | 18.46 | 18.10 | 18.24 | 18.12 | 33,300 |
04 Apr 2022 | 18.45 | 18.57 | 18.13 | 18.26 | 18.14 | 42,800 |
01 Apr 2022 | 18.65 | 18.74 | 18.43 | 18.49 | 18.37 | 41,800 |
31 Mar 2022 | 18.77 | 18.80 | 18.64 | 18.67 | 18.55 | 20,500 |
30 Mar 2022 | 18.72 | 18.87 | 18.52 | 18.75 | 18.63 | 36,600 |
29 Mar 2022 | 18.63 | 18.98 | 18.62 | 18.81 | 18.69 | 44,000 |
28 Mar 2022 | 18.67 | 18.73 | 18.51 | 18.67 | 18.55 | 34,600 |
25 Mar 2022 | 18.73 | 18.75 | 18.36 | 18.73 | 18.61 | 28,400 |
24 Mar 2022 | 18.71 | 18.75 | 18.65 | 18.65 | 18.53 | 60,100 |
23 Mar 2022 | 18.80 | 18.86 | 18.65 | 18.79 | 18.67 | 27,700 |
22 Mar 2022 | 18.58 | 18.98 | 18.58 | 18.85 | 18.73 | 52,900 |
21 Mar 2022 | 18.49 | 18.68 | 18.34 | 18.49 | 18.37 | 58,300 |
18 Mar 2022 | 18.44 | 18.72 | 18.01 | 18.54 | 18.42 | 205,800 |
17 Mar 2022 | 18.17 | 18.45 | 18.16 | 18.40 | 18.28 | 32,900 |
16 Mar 2022 | 18.00 | 18.25 | 18.00 | 18.25 | 18.13 | 21,900 |
15 Mar 2022 | 18.03 | 18.16 | 17.79 | 17.90 | 17.79 | 21,100 |
14 Mar 2022 | 18.09 | 18.25 | 17.80 | 18.07 | 17.96 | 45,600 |
11 Mar 2022 | 18.24 | 18.30 | 18.03 | 18.29 | 18.17 | 29,300 |
10 Mar 2022 | 18.08 | 18.36 | 18.05 | 18.32 | 18.20 | 35,000 |
09 Mar 2022 | 18.51 | 18.51 | 18.19 | 18.19 | 18.07 | 30,000 |
08 Mar 2022 | 18.29 | 18.73 | 18.20 | 18.40 | 18.28 | 16,500 |
07 Mar 2022 | 18.69 | 18.69 | 18.20 | 18.30 | 18.18 | 42,000 |
04 Mar 2022 | 18.40 | 18.67 | 18.21 | 18.67 | 18.55 | 60,300 |
03 Mar 2022 | 18.17 | 18.60 | 18.17 | 18.60 | 18.48 | 22,500 |
02 Mar 2022 | 18.28 | 18.50 | 18.24 | 18.44 | 18.32 | 13,200 |
01 Mar 2022 | 18.27 | 18.28 | 17.75 | 18.10 | 17.99 | 23,700 |
28 Feb 2022 | 18.33 | 18.40 | 18.24 | 18.29 | 18.17 | 13,900 |
25 Feb 2022 | 18.34 | 18.55 | 18.18 | 18.44 | 18.32 | 12,400 |
24 Feb 2022 | 18.71 | 18.71 | 18.07 | 18.45 | 18.33 | 41,200 |
23 Feb 2022 | 18.78 | 18.95 | 18.75 | 18.95 | 18.83 | 25,800 |
22 Feb 2022 | 18.34 | 19.00 | 18.25 | 18.62 | 18.50 | 37,800 |
18 Feb 2022 | 18.34 | 18.42 | 18.11 | 18.32 | 18.20 | 17,700 |
17 Feb 2022 | 18.07 | 18.46 | 18.07 | 18.25 | 18.13 | 19,100 |
16 Feb 2022 | 18.31 | 18.50 | 18.25 | 18.50 | 18.38 | 27,300 |
15 Feb 2022 | 18.54 | 18.60 | 18.26 | 18.49 | 18.37 | 34,300 |
14 Feb 2022 | 18.49 | 18.54 | 18.01 | 18.19 | 18.07 | 17,600 |
11 Feb 2022 | 18.95 | 18.95 | 18.25 | 18.58 | 18.46 | 23,600 |
10 Feb 2022 | 18.01 | 18.46 | 18.00 | 18.25 | 18.13 | 53,000 |
09 Feb 2022 | 18.57 | 18.79 | 17.84 | 18.20 | 18.08 | 39,200 |
08 Feb 2022 | 17.05 | 18.58 | 16.84 | 18.10 | 17.99 | 95,100 |
07 Feb 2022 | 16.77 | 17.02 | 16.60 | 17.02 | 16.91 | 8,500 |
04 Feb 2022 | 16.77 | 17.39 | 16.29 | 16.85 | 16.74 | 11,300 |
03 Feb 2022 | 16.30 | 16.86 | 16.29 | 16.48 | 16.38 | 6,500 |
03 Feb 2022 | 0.108 Dividend | |||||
02 Feb 2022 | 16.30 | 16.94 | 16.25 | 16.94 | 16.73 | 4,000 |
01 Feb 2022 | 16.64 | 16.84 | 15.95 | 16.50 | 16.29 | 23,400 |
31 Jan 2022 | 17.16 | 17.24 | 16.56 | 16.85 | 16.64 | 15,100 |
28 Jan 2022 | 17.20 | 17.40 | 17.00 | 17.00 | 16.78 | 20,400 |
27 Jan 2022 | 17.41 | 17.41 | 17.21 | 17.31 | 17.09 | 6,400 |
26 Jan 2022 | 17.21 | 17.50 | 17.15 | 17.41 | 17.19 | 14,900 |
25 Jan 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 16.94 | 900 |
24 Jan 2022 | 17.45 | 17.61 | 17.25 | 17.44 | 17.22 | 8,800 |
21 Jan 2022 | 17.57 | 17.64 | 17.00 | 17.64 | 17.42 | 5,900 |
20 Jan 2022 | 18.12 | 18.12 | 17.49 | 17.55 | 17.33 | 3,400 |
19 Jan 2022 | 18.25 | 18.50 | 18.05 | 18.13 | 17.90 | 5,800 |
18 Jan 2022 | 17.96 | 18.13 | 17.70 | 18.05 | 17.82 | 8,200 |
14 Jan 2022 | 18.07 | 18.25 | 17.90 | 18.03 | 17.80 | 7,100 |
13 Jan 2022 | 18.06 | 18.25 | 18.06 | 18.22 | 17.99 | 5,300 |
12 Jan 2022 | 17.83 | 18.24 | 17.83 | 18.06 | 17.83 | 6,800 |
11 Jan 2022 | 17.77 | 17.83 | 17.53 | 17.76 | 17.53 | 3,200 |
10 Jan 2022 | 17.97 | 18.00 | 17.59 | 17.99 | 17.76 | 12,100 |
07 Jan 2022 | 17.75 | 17.99 | 17.75 | 17.97 | 17.74 | 8,700 |
06 Jan 2022 | 17.58 | 17.69 | 17.54 | 17.69 | 17.47 | 6,200 |
05 Jan 2022 | 17.54 | 17.91 | 17.27 | 17.39 | 17.17 | 8,400 |
04 Jan 2022 | 17.61 | 17.69 | 17.45 | 17.63 | 17.41 | 5,500 |
03 Jan 2022 | 17.15 | 17.40 | 16.83 | 17.33 | 17.11 | 13,700 |
31 Dec 2021 | 16.90 | 17.43 | 16.87 | 17.07 | 16.85 | 7,500 |
30 Dec 2021 | 16.85 | 17.21 | 16.75 | 16.77 | 16.56 | 9,000 |
29 Dec 2021 | 17.06 | 17.20 | 16.30 | 16.94 | 16.73 | 41,900 |
28 Dec 2021 | 17.18 | 17.59 | 16.97 | 17.10 | 16.88 | 20,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |