Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 17.58 | 17.74 | 17.27 | 17.43 | 17.43 | 4,717 |
05 Jul 2022 | 18.61 | 18.77 | 17.84 | 17.95 | 17.95 | 9,637 |
01 Jul 2022 | 18.80 | 19.05 | 18.40 | 18.41 | 18.41 | 6,930 |
30 Jun 2022 | 17.91 | 18.75 | 17.91 | 18.39 | 18.39 | 3,353 |
29 Jun 2022 | 18.02 | 18.95 | 18.02 | 18.21 | 18.21 | 5,100 |
28 Jun 2022 | 18.80 | 19.70 | 18.34 | 18.90 | 18.90 | 5,143 |
27 Jun 2022 | 19.75 | 19.75 | 18.90 | 19.30 | 19.30 | 12,712 |
24 Jun 2022 | 18.86 | 18.86 | 18.45 | 18.72 | 18.72 | 365,219 |
23 Jun 2022 | 17.95 | 18.44 | 17.95 | 18.00 | 18.00 | 163,233 |
22 Jun 2022 | 17.50 | 18.60 | 17.50 | 18.45 | 18.45 | 82,402 |
21 Jun 2022 | 18.70 | 18.70 | 17.95 | 18.00 | 18.00 | 74,324 |
17 Jun 2022 | 18.89 | 19.07 | 18.38 | 18.67 | 18.67 | 155,905 |
16 Jun 2022 | 19.56 | 19.56 | 18.60 | 19.00 | 19.00 | 234,320 |
15 Jun 2022 | 20.45 | 20.86 | 20.00 | 20.19 | 20.19 | 7,088 |
14 Jun 2022 | 20.16 | 21.33 | 20.16 | 20.45 | 20.45 | 15,386 |
13 Jun 2022 | 20.51 | 20.59 | 19.92 | 20.00 | 20.00 | 9,999 |
10 Jun 2022 | 21.82 | 21.82 | 21.26 | 21.26 | 21.26 | 2,978 |
09 Jun 2022 | 21.42 | 21.50 | 21.32 | 21.40 | 21.40 | 2,647 |
08 Jun 2022 | 21.33 | 21.68 | 21.10 | 21.50 | 21.50 | 1,935 |
07 Jun 2022 | 20.48 | 20.74 | 20.40 | 20.42 | 20.42 | 2,683 |
07 Jun 2022 | 0.0644 Dividend | |||||
06 Jun 2022 | 21.40 | 21.48 | 20.54 | 20.54 | 20.48 | 6,646 |
03 Jun 2022 | 20.45 | 20.99 | 20.25 | 20.33 | 20.27 | 3,725 |
02 Jun 2022 | 20.33 | 21.10 | 20.25 | 20.68 | 20.61 | 9,463 |
01 Jun 2022 | 20.62 | 20.68 | 20.00 | 20.68 | 20.62 | 2,641 |
31 May 2022 | 21.46 | 21.88 | 20.60 | 21.16 | 21.09 | 7,292 |
27 May 2022 | 20.68 | 21.13 | 20.15 | 20.87 | 20.80 | 2,754 |
26 May 2022 | 20.04 | 20.65 | 19.77 | 20.43 | 20.37 | 5,369 |
25 May 2022 | 19.59 | 19.59 | 19.00 | 19.00 | 18.94 | 3,693 |
24 May 2022 | 18.79 | 19.25 | 18.71 | 19.00 | 18.94 | 9,936 |
23 May 2022 | 19.50 | 19.50 | 18.58 | 18.90 | 18.84 | 3,496 |
20 May 2022 | 19.55 | 19.91 | 19.02 | 19.02 | 18.96 | 6,941 |
19 May 2022 | 19.20 | 19.43 | 18.78 | 19.07 | 19.01 | 3,448 |
18 May 2022 | 18.99 | 19.16 | 18.52 | 18.60 | 18.54 | 3,693 |
17 May 2022 | 19.56 | 19.56 | 18.58 | 18.58 | 18.52 | 4,288 |
16 May 2022 | 18.16 | 19.04 | 18.15 | 18.30 | 18.24 | 10,466 |
13 May 2022 | 18.04 | 18.47 | 17.87 | 17.87 | 17.81 | 11,867 |
12 May 2022 | 17.70 | 17.70 | 16.91 | 17.23 | 17.18 | 5,153 |
11 May 2022 | 17.78 | 17.92 | 17.45 | 17.45 | 17.40 | 4,161 |
10 May 2022 | 17.13 | 17.80 | 17.05 | 17.58 | 17.52 | 3,747 |
09 May 2022 | 17.51 | 17.67 | 16.78 | 16.86 | 16.81 | 6,453 |
06 May 2022 | 17.77 | 18.19 | 17.64 | 17.72 | 17.66 | 3,592 |
05 May 2022 | 18.16 | 18.41 | 17.63 | 17.85 | 17.79 | 4,460 |
04 May 2022 | 19.23 | 19.31 | 18.38 | 18.38 | 18.32 | 1,882 |
03 May 2022 | 18.57 | 19.33 | 18.57 | 19.08 | 19.02 | 2,902 |
02 May 2022 | 19.53 | 19.61 | 18.51 | 18.51 | 18.45 | 7,756 |
29 Apr 2022 | 19.19 | 19.61 | 18.96 | 18.96 | 18.90 | 1,755 |
28 Apr 2022 | 15.06 | 18.40 | 15.06 | 17.63 | 17.57 | 3,125 |
27 Apr 2022 | 18.19 | 18.68 | 17.32 | 17.46 | 17.41 | 4,225 |
26 Apr 2022 | 17.55 | 17.63 | 17.47 | 17.47 | 17.42 | 2,649 |
25 Apr 2022 | 17.47 | 17.85 | 16.87 | 17.63 | 17.57 | 11,271 |
22 Apr 2022 | 17.84 | 18.31 | 17.25 | 17.25 | 17.20 | 6,848 |
21 Apr 2022 | 17.15 | 17.70 | 17.15 | 17.20 | 17.15 | 2,575 |
20 Apr 2022 | 18.05 | 18.50 | 17.60 | 17.68 | 17.62 | 5,604 |
19 Apr 2022 | 19.13 | 19.13 | 17.97 | 18.48 | 18.42 | 3,350 |
18 Apr 2022 | 18.63 | 19.09 | 18.24 | 19.00 | 18.94 | 6,755 |
14 Apr 2022 | 18.87 | 19.29 | 18.79 | 18.92 | 18.86 | 8,269 |
13 Apr 2022 | 18.41 | 19.56 | 18.33 | 19.01 | 18.95 | 3,709 |
12 Apr 2022 | 18.57 | 18.81 | 18.29 | 18.81 | 18.75 | 1,329 |
11 Apr 2022 | 19.50 | 19.50 | 18.85 | 19.02 | 18.96 | 5,511 |
08 Apr 2022 | 18.87 | 18.96 | 18.13 | 18.13 | 18.07 | 1,764 |
07 Apr 2022 | 18.45 | 19.10 | 18.37 | 18.74 | 18.68 | 2,695 |
06 Apr 2022 | 18.84 | 19.20 | 18.48 | 18.70 | 18.64 | 2,708 |
05 Apr 2022 | 19.41 | 19.44 | 19.16 | 19.33 | 19.27 | 6,720 |
04 Apr 2022 | 19.74 | 19.82 | 19.74 | 19.82 | 19.76 | 825 |
01 Apr 2022 | 19.68 | 19.70 | 19.00 | 19.28 | 19.22 | 3,988 |
31 Mar 2022 | 17.77 | 18.11 | 17.77 | 18.11 | 18.06 | 1,233 |
30 Mar 2022 | 18.38 | 18.88 | 18.20 | 18.20 | 18.14 | 2,272 |
29 Mar 2022 | 18.66 | 18.97 | 18.66 | 18.87 | 18.81 | 1,012 |
28 Mar 2022 | 18.55 | 19.45 | 18.47 | 18.72 | 18.66 | 10,495 |
25 Mar 2022 | 17.88 | 18.95 | 17.88 | 18.95 | 18.89 | 9,229 |
24 Mar 2022 | 18.52 | 18.60 | 18.09 | 18.28 | 18.22 | 5,346 |
23 Mar 2022 | 19.02 | 19.67 | 18.40 | 19.32 | 19.26 | 8,602 |
22 Mar 2022 | 18.20 | 19.29 | 18.20 | 19.08 | 19.02 | 9,810 |
21 Mar 2022 | 17.48 | 18.21 | 17.48 | 17.83 | 17.77 | 3,975 |
18 Mar 2022 | 17.33 | 18.48 | 17.25 | 18.24 | 18.18 | 2,505 |
17 Mar 2022 | 17.36 | 17.75 | 16.30 | 16.83 | 16.78 | 12,622 |
16 Mar 2022 | 16.98 | 18.38 | 16.98 | 18.28 | 18.22 | 99,865 |
15 Mar 2022 | 14.10 | 15.16 | 13.97 | 14.40 | 14.35 | 10,919 |
14 Mar 2022 | 14.50 | 15.92 | 14.29 | 15.68 | 15.63 | 11,635 |
11 Mar 2022 | 16.97 | 17.05 | 15.72 | 16.97 | 16.92 | 6,427 |
10 Mar 2022 | 16.82 | 17.29 | 16.56 | 17.29 | 17.24 | 11,964 |
10 Mar 2022 | 0.081 Dividend | |||||
09 Mar 2022 | 17.61 | 17.82 | 16.98 | 17.06 | 16.93 | 5,097 |
08 Mar 2022 | 16.61 | 17.28 | 16.61 | 16.71 | 16.58 | 9,869 |
07 Mar 2022 | 17.47 | 17.55 | 16.33 | 16.80 | 16.67 | 3,897 |
04 Mar 2022 | 17.68 | 17.68 | 16.56 | 16.56 | 16.43 | 14,751 |
03 Mar 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | 2,234 |
02 Mar 2022 | 18.50 | 19.02 | 18.08 | 19.02 | 18.87 | 53,179 |
01 Mar 2022 | 19.66 | 19.66 | 18.61 | 18.69 | 18.54 | 6,164 |
28 Feb 2022 | 19.90 | 19.98 | 18.90 | 18.90 | 18.75 | 91,996 |
25 Feb 2022 | 19.22 | 19.97 | 18.95 | 19.97 | 19.82 | 32,118 |
24 Feb 2022 | 17.92 | 18.65 | 17.55 | 18.58 | 18.43 | 7,630 |
23 Feb 2022 | 18.63 | 18.87 | 18.33 | 18.33 | 18.19 | 143,676 |
22 Feb 2022 | 18.95 | 19.02 | 18.26 | 18.27 | 18.13 | 4,860 |
18 Feb 2022 | 20.17 | 20.17 | 19.31 | 19.31 | 19.16 | 1,225 |
17 Feb 2022 | 19.53 | 20.76 | 19.53 | 20.55 | 20.39 | 2,500 |
16 Feb 2022 | 20.40 | 20.40 | 19.48 | 20.31 | 20.15 | 78,363 |
15 Feb 2022 | 20.62 | 20.70 | 19.51 | 19.51 | 19.36 | 1,434 |
14 Feb 2022 | 20.12 | 20.20 | 19.23 | 19.63 | 19.47 | 32,281 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |