Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 15.99 | 15.89 | 15.40 | 15.77 | 15.77 | 140,529 |
01 Jul 2022 | 16.13 | 16.26 | 15.85 | 16.11 | 16.11 | 132,600 |
30 Jun 2022 | 15.90 | 16.35 | 15.86 | 16.03 | 16.03 | 163,400 |
29 Jun 2022 | 16.56 | 16.87 | 16.01 | 16.16 | 16.16 | 162,100 |
28 Jun 2022 | 16.73 | 16.91 | 16.28 | 16.41 | 16.41 | 188,700 |
27 Jun 2022 | 16.17 | 16.46 | 16.03 | 16.39 | 16.39 | 212,500 |
24 Jun 2022 | 15.96 | 16.27 | 15.79 | 16.01 | 16.01 | 133,100 |
23 Jun 2022 | 16.22 | 16.22 | 15.59 | 15.80 | 15.80 | 191,000 |
22 Jun 2022 | 16.55 | 16.55 | 16.00 | 16.04 | 16.04 | 290,000 |
21 Jun 2022 | 16.10 | 16.94 | 16.01 | 16.89 | 16.89 | 306,500 |
17 Jun 2022 | 16.25 | 16.50 | 15.82 | 15.86 | 15.86 | 327,200 |
16 Jun 2022 | 16.93 | 16.97 | 16.31 | 16.34 | 16.34 | 318,900 |
15 Jun 2022 | 17.74 | 17.95 | 17.04 | 17.08 | 17.08 | 330,000 |
14 Jun 2022 | 18.33 | 18.52 | 17.26 | 17.39 | 17.39 | 314,700 |
13 Jun 2022 | 18.99 | 19.00 | 18.10 | 18.17 | 18.17 | 507,200 |
10 Jun 2022 | 19.79 | 19.90 | 19.26 | 19.30 | 19.30 | 96,700 |
09 Jun 2022 | 19.63 | 19.96 | 19.32 | 19.89 | 19.89 | 108,900 |
08 Jun 2022 | 19.91 | 19.92 | 19.48 | 19.69 | 19.69 | 89,800 |
07 Jun 2022 | 19.77 | 19.97 | 19.77 | 19.91 | 19.91 | 152,000 |
06 Jun 2022 | 19.89 | 20.00 | 19.75 | 20.00 | 20.00 | 75,500 |
03 Jun 2022 | 19.65 | 19.90 | 19.43 | 19.79 | 19.79 | 128,100 |
02 Jun 2022 | 19.50 | 19.87 | 19.39 | 19.83 | 19.83 | 104,100 |
01 Jun 2022 | 19.05 | 19.68 | 18.89 | 19.63 | 19.63 | 163,300 |
31 May 2022 | 19.10 | 19.23 | 18.54 | 19.00 | 19.00 | 366,600 |
27 May 2022 | 18.42 | 19.06 | 18.42 | 19.05 | 19.05 | 147,400 |
26 May 2022 | 18.45 | 18.94 | 18.10 | 18.42 | 18.42 | 201,000 |
25 May 2022 | 18.07 | 18.68 | 18.07 | 18.58 | 18.58 | 211,800 |
24 May 2022 | 17.79 | 18.10 | 17.68 | 17.94 | 17.94 | 81,400 |
23 May 2022 | 17.75 | 18.23 | 17.41 | 18.01 | 18.01 | 180,500 |
20 May 2022 | 17.20 | 17.54 | 17.10 | 17.50 | 17.50 | 69,500 |
19 May 2022 | 17.32 | 17.50 | 16.94 | 17.19 | 17.19 | 116,800 |
18 May 2022 | 17.10 | 17.44 | 16.69 | 17.41 | 17.41 | 217,400 |
17 May 2022 | 17.00 | 17.30 | 16.83 | 17.15 | 17.15 | 183,300 |
16 May 2022 | 17.04 | 17.20 | 16.93 | 16.98 | 16.98 | 124,400 |
13 May 2022 | 16.67 | 16.98 | 16.51 | 16.94 | 16.94 | 182,400 |
12 May 2022 | 16.01 | 16.72 | 15.95 | 16.33 | 16.33 | 283,700 |
11 May 2022 | 17.00 | 17.13 | 16.04 | 16.08 | 16.08 | 251,800 |
10 May 2022 | 16.83 | 17.00 | 16.20 | 16.65 | 16.65 | 149,100 |
09 May 2022 | 18.24 | 18.24 | 16.81 | 16.84 | 16.84 | 150,900 |
06 May 2022 | 17.84 | 18.24 | 17.70 | 18.24 | 18.24 | 108,500 |
05 May 2022 | 18.47 | 18.50 | 17.54 | 17.77 | 17.77 | 98,100 |
04 May 2022 | 17.98 | 18.40 | 17.52 | 18.38 | 18.38 | 124,600 |
03 May 2022 | 17.31 | 17.94 | 17.26 | 17.82 | 17.82 | 151,500 |
02 May 2022 | 17.19 | 17.34 | 16.90 | 17.34 | 17.34 | 119,600 |
29 Apr 2022 | 17.35 | 17.68 | 17.03 | 17.13 | 17.13 | 141,900 |
29 Apr 2022 | 0.35 Dividend | |||||
28 Apr 2022 | 17.58 | 17.86 | 17.21 | 17.74 | 17.39 | 164,400 |
27 Apr 2022 | 17.34 | 17.60 | 17.14 | 17.40 | 17.06 | 188,800 |
26 Apr 2022 | 17.88 | 17.95 | 17.21 | 17.23 | 16.89 | 141,900 |
25 Apr 2022 | 18.21 | 18.30 | 17.30 | 17.86 | 17.51 | 230,800 |
22 Apr 2022 | 18.96 | 18.97 | 18.44 | 18.51 | 18.14 | 158,200 |
21 Apr 2022 | 19.29 | 19.36 | 18.83 | 18.94 | 18.57 | 100,500 |
20 Apr 2022 | 18.60 | 19.21 | 18.36 | 19.08 | 18.70 | 232,800 |
19 Apr 2022 | 18.33 | 18.55 | 18.07 | 18.45 | 18.09 | 215,600 |
18 Apr 2022 | 18.94 | 19.17 | 18.25 | 18.27 | 17.91 | 248,700 |
14 Apr 2022 | 18.66 | 19.06 | 18.59 | 18.94 | 18.57 | 138,500 |
13 Apr 2022 | 18.95 | 19.25 | 18.45 | 18.88 | 18.51 | 486,800 |
12 Apr 2022 | 18.43 | 18.90 | 18.43 | 18.90 | 18.53 | 265,400 |
11 Apr 2022 | 18.75 | 18.75 | 18.07 | 18.19 | 17.83 | 150,900 |
08 Apr 2022 | 18.20 | 18.74 | 18.15 | 18.74 | 18.37 | 168,500 |
07 Apr 2022 | 18.25 | 18.30 | 17.91 | 18.17 | 17.81 | 262,800 |
06 Apr 2022 | 17.99 | 18.44 | 17.99 | 18.33 | 17.97 | 306,800 |
05 Apr 2022 | 18.20 | 18.28 | 17.90 | 18.27 | 17.91 | 384,600 |
04 Apr 2022 | 17.89 | 18.09 | 17.60 | 18.05 | 17.69 | 220,700 |
01 Apr 2022 | 17.73 | 18.03 | 17.68 | 17.79 | 17.44 | 154,600 |
31 Mar 2022 | 17.66 | 17.84 | 17.54 | 17.69 | 17.34 | 137,100 |
30 Mar 2022 | 17.55 | 17.75 | 17.49 | 17.62 | 17.27 | 117,200 |
29 Mar 2022 | 17.33 | 17.54 | 17.27 | 17.48 | 17.14 | 149,200 |
28 Mar 2022 | 17.60 | 17.64 | 17.19 | 17.38 | 17.04 | 159,300 |
25 Mar 2022 | 17.28 | 17.73 | 17.28 | 17.68 | 17.33 | 173,500 |
24 Mar 2022 | 16.82 | 17.49 | 16.72 | 17.49 | 17.14 | 351,600 |
23 Mar 2022 | 16.72 | 17.00 | 16.61 | 16.64 | 16.31 | 282,700 |
22 Mar 2022 | 16.50 | 16.98 | 16.48 | 16.89 | 16.56 | 182,800 |
21 Mar 2022 | 16.43 | 16.75 | 16.43 | 16.53 | 16.20 | 234,400 |
18 Mar 2022 | 16.81 | 16.81 | 16.33 | 16.44 | 16.12 | 650,800 |
17 Mar 2022 | 16.68 | 16.88 | 16.46 | 16.77 | 16.44 | 189,700 |
16 Mar 2022 | 16.57 | 16.72 | 16.15 | 16.47 | 16.15 | 354,700 |
15 Mar 2022 | 16.05 | 17.00 | 15.82 | 16.46 | 16.14 | 691,100 |
14 Mar 2022 | 16.55 | 16.60 | 16.02 | 16.13 | 15.81 | 481,700 |
11 Mar 2022 | 17.05 | 17.33 | 16.40 | 16.62 | 16.29 | 417,100 |
10 Mar 2022 | 17.07 | 17.26 | 16.93 | 17.16 | 16.82 | 428,400 |
09 Mar 2022 | 17.22 | 17.39 | 16.68 | 17.05 | 16.71 | 616,800 |
08 Mar 2022 | 16.99 | 18.18 | 16.84 | 17.42 | 17.08 | 1,688,300 |
07 Mar 2022 | 17.06 | 17.25 | 16.25 | 16.57 | 16.24 | 341,200 |
04 Mar 2022 | 17.20 | 17.21 | 16.71 | 16.93 | 16.60 | 273,200 |
03 Mar 2022 | 16.98 | 17.45 | 16.90 | 17.14 | 16.80 | 330,900 |
02 Mar 2022 | 16.81 | 17.07 | 16.69 | 16.98 | 16.64 | 212,000 |
01 Mar 2022 | 16.69 | 16.82 | 16.31 | 16.79 | 16.46 | 248,600 |
28 Feb 2022 | 16.75 | 17.00 | 16.41 | 16.62 | 16.29 | 647,900 |
25 Feb 2022 | 16.62 | 16.91 | 16.30 | 16.81 | 16.48 | 353,100 |
24 Feb 2022 | 16.65 | 16.75 | 16.02 | 16.34 | 16.02 | 452,700 |
23 Feb 2022 | 17.21 | 17.24 | 16.61 | 16.72 | 16.39 | 436,400 |
22 Feb 2022 | 17.15 | 17.63 | 16.82 | 17.14 | 16.80 | 311,800 |
18 Feb 2022 | 17.92 | 18.11 | 17.56 | 17.69 | 17.34 | 178,600 |
17 Feb 2022 | 18.19 | 18.29 | 17.94 | 18.07 | 17.71 | 244,600 |
16 Feb 2022 | 18.40 | 18.56 | 18.08 | 18.16 | 17.80 | 145,400 |
15 Feb 2022 | 18.50 | 18.59 | 18.28 | 18.32 | 17.96 | 201,400 |
14 Feb 2022 | 19.44 | 19.47 | 18.56 | 18.57 | 18.20 | 162,400 |
11 Feb 2022 | 18.71 | 19.53 | 18.63 | 19.37 | 18.99 | 562,900 |
10 Feb 2022 | 18.54 | 18.98 | 18.38 | 18.53 | 18.16 | 173,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |