Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 13.24 | 13.46 | 13.09 | 13.26 | 13.26 | 181,799 |
28 Jun 2022 | 13.56 | 13.93 | 13.20 | 13.40 | 13.40 | 239,500 |
27 Jun 2022 | 13.79 | 14.02 | 13.32 | 13.42 | 13.42 | 208,200 |
24 Jun 2022 | 13.38 | 13.74 | 13.11 | 13.66 | 13.66 | 260,800 |
23 Jun 2022 | 13.11 | 13.35 | 12.81 | 13.21 | 13.21 | 173,400 |
22 Jun 2022 | 12.98 | 13.17 | 12.86 | 13.08 | 13.08 | 109,200 |
21 Jun 2022 | 13.27 | 13.91 | 13.01 | 13.01 | 13.01 | 214,200 |
17 Jun 2022 | 12.83 | 13.68 | 12.72 | 13.13 | 13.13 | 407,600 |
16 Jun 2022 | 13.25 | 13.26 | 12.74 | 12.81 | 12.81 | 217,200 |
15 Jun 2022 | 13.55 | 13.80 | 13.33 | 13.68 | 13.68 | 273,500 |
14 Jun 2022 | 13.52 | 13.81 | 13.30 | 13.46 | 13.46 | 357,300 |
13 Jun 2022 | 14.51 | 14.54 | 13.49 | 13.52 | 13.52 | 347,300 |
10 Jun 2022 | 15.00 | 15.39 | 14.74 | 14.81 | 14.81 | 232,800 |
09 Jun 2022 | 15.30 | 15.52 | 15.09 | 15.17 | 15.17 | 182,700 |
08 Jun 2022 | 15.64 | 15.78 | 15.31 | 15.35 | 15.35 | 240,400 |
07 Jun 2022 | 15.40 | 15.73 | 15.30 | 15.64 | 15.64 | 433,000 |
06 Jun 2022 | 16.18 | 16.18 | 14.88 | 15.26 | 15.26 | 913,100 |
03 Jun 2022 | 16.29 | 16.38 | 16.02 | 16.07 | 16.07 | 148,900 |
02 Jun 2022 | 16.34 | 16.45 | 16.17 | 16.43 | 16.43 | 217,600 |
01 Jun 2022 | 16.43 | 16.61 | 16.19 | 16.31 | 16.31 | 196,300 |
01 Jun 2022 | 0.202 Dividend | |||||
31 May 2022 | 16.83 | 16.86 | 16.42 | 16.45 | 16.25 | 238,400 |
27 May 2022 | 16.78 | 17.07 | 16.70 | 16.90 | 16.69 | 270,300 |
26 May 2022 | 16.40 | 16.81 | 16.36 | 16.72 | 16.51 | 353,200 |
25 May 2022 | 16.39 | 16.74 | 16.21 | 16.31 | 16.11 | 227,700 |
24 May 2022 | 16.59 | 16.59 | 16.23 | 16.36 | 16.16 | 219,800 |
23 May 2022 | 17.25 | 17.40 | 16.63 | 16.74 | 16.53 | 184,500 |
20 May 2022 | 17.09 | 17.11 | 16.68 | 17.05 | 16.84 | 142,700 |
19 May 2022 | 16.74 | 17.05 | 16.74 | 16.92 | 16.71 | 165,400 |
18 May 2022 | 17.18 | 17.65 | 16.89 | 16.90 | 16.69 | 205,400 |
17 May 2022 | 17.02 | 17.38 | 17.02 | 17.32 | 17.11 | 287,100 |
16 May 2022 | 16.50 | 16.92 | 16.47 | 16.78 | 16.57 | 317,900 |
13 May 2022 | 15.91 | 16.72 | 15.87 | 16.62 | 16.42 | 237,100 |
12 May 2022 | 14.97 | 15.62 | 14.76 | 15.61 | 15.42 | 433,800 |
11 May 2022 | 14.43 | 15.31 | 14.41 | 15.00 | 14.82 | 522,100 |
10 May 2022 | 15.50 | 15.75 | 14.10 | 14.33 | 14.15 | 373,000 |
09 May 2022 | 15.70 | 15.96 | 14.71 | 14.73 | 14.55 | 549,800 |
06 May 2022 | 16.21 | 16.25 | 15.82 | 16.01 | 15.81 | 248,600 |
05 May 2022 | 16.73 | 16.77 | 16.24 | 16.29 | 16.09 | 350,300 |
04 May 2022 | 16.33 | 16.88 | 16.23 | 16.87 | 16.66 | 325,600 |
03 May 2022 | 16.26 | 16.50 | 16.10 | 16.34 | 16.14 | 280,400 |
02 May 2022 | 16.28 | 16.63 | 15.98 | 16.30 | 16.10 | 387,500 |
29 Apr 2022 | 16.41 | 16.70 | 16.25 | 16.31 | 16.11 | 296,400 |
28 Apr 2022 | 16.04 | 16.82 | 15.98 | 16.49 | 16.29 | 362,400 |
27 Apr 2022 | 16.18 | 16.39 | 15.85 | 16.02 | 15.82 | 294,500 |
26 Apr 2022 | 16.45 | 17.10 | 15.98 | 16.22 | 16.02 | 569,300 |
25 Apr 2022 | 16.22 | 16.50 | 16.14 | 16.44 | 16.24 | 365,300 |
22 Apr 2022 | 16.66 | 16.66 | 16.15 | 16.35 | 16.15 | 297,600 |
21 Apr 2022 | 17.06 | 17.33 | 16.47 | 16.57 | 16.37 | 312,900 |
20 Apr 2022 | 16.96 | 17.13 | 16.61 | 17.00 | 16.79 | 266,100 |
19 Apr 2022 | 16.65 | 17.00 | 16.58 | 16.79 | 16.58 | 414,300 |
18 Apr 2022 | 16.17 | 16.72 | 15.99 | 16.49 | 16.29 | 277,500 |
14 Apr 2022 | 16.50 | 16.85 | 16.12 | 16.23 | 16.03 | 276,000 |
13 Apr 2022 | 16.25 | 16.53 | 16.05 | 16.45 | 16.25 | 218,800 |
12 Apr 2022 | 17.06 | 17.16 | 16.19 | 16.24 | 16.04 | 257,000 |
11 Apr 2022 | 16.88 | 17.19 | 16.76 | 16.95 | 16.74 | 156,400 |
08 Apr 2022 | 17.15 | 17.23 | 16.85 | 16.93 | 16.72 | 250,200 |
07 Apr 2022 | 17.48 | 17.61 | 17.10 | 17.24 | 17.03 | 157,000 |
06 Apr 2022 | 17.86 | 18.02 | 17.47 | 17.57 | 17.35 | 347,800 |
05 Apr 2022 | 18.29 | 18.70 | 17.59 | 17.65 | 17.43 | 287,700 |
04 Apr 2022 | 19.10 | 19.20 | 18.30 | 18.41 | 18.18 | 244,100 |
01 Apr 2022 | 18.01 | 18.99 | 18.00 | 18.95 | 18.72 | 572,600 |
31 Mar 2022 | 17.58 | 18.17 | 17.14 | 17.81 | 17.59 | 377,600 |
30 Mar 2022 | 18.16 | 18.16 | 17.39 | 17.46 | 17.25 | 375,100 |
29 Mar 2022 | 17.33 | 18.20 | 17.13 | 18.07 | 17.85 | 408,300 |
28 Mar 2022 | 17.13 | 17.33 | 16.86 | 17.00 | 16.79 | 132,300 |
25 Mar 2022 | 17.09 | 17.21 | 16.95 | 17.16 | 16.95 | 82,400 |
24 Mar 2022 | 17.13 | 17.28 | 16.93 | 17.20 | 16.99 | 365,200 |
23 Mar 2022 | 16.47 | 17.02 | 16.42 | 16.98 | 16.77 | 206,500 |
22 Mar 2022 | 16.62 | 16.77 | 16.39 | 16.60 | 16.40 | 157,800 |
21 Mar 2022 | 16.68 | 16.81 | 16.36 | 16.57 | 16.37 | 154,000 |
18 Mar 2022 | 16.17 | 16.48 | 16.15 | 16.47 | 16.27 | 349,900 |
17 Mar 2022 | 15.96 | 16.20 | 15.92 | 16.19 | 15.99 | 123,400 |
16 Mar 2022 | 15.48 | 16.00 | 15.45 | 15.99 | 15.79 | 162,300 |
15 Mar 2022 | 15.28 | 15.45 | 15.19 | 15.38 | 15.19 | 108,400 |
14 Mar 2022 | 15.70 | 15.70 | 15.17 | 15.32 | 15.13 | 262,500 |
11 Mar 2022 | 15.58 | 15.68 | 15.45 | 15.55 | 15.36 | 145,600 |
10 Mar 2022 | 15.57 | 15.78 | 15.32 | 15.52 | 15.33 | 177,400 |
09 Mar 2022 | 15.19 | 15.87 | 15.15 | 15.82 | 15.63 | 367,300 |
08 Mar 2022 | 15.08 | 15.08 | 14.21 | 14.78 | 14.60 | 393,200 |
07 Mar 2022 | 16.11 | 16.15 | 14.85 | 14.85 | 14.67 | 493,300 |
04 Mar 2022 | 16.41 | 16.67 | 15.98 | 16.19 | 15.99 | 241,700 |
03 Mar 2022 | 16.77 | 16.94 | 16.55 | 16.60 | 16.40 | 427,600 |
02 Mar 2022 | 16.26 | 16.75 | 16.11 | 16.72 | 16.51 | 332,400 |
01 Mar 2022 | 16.48 | 16.95 | 16.15 | 16.21 | 16.01 | 163,500 |
01 Mar 2022 | 0.16 Dividend | |||||
28 Feb 2022 | 16.51 | 16.70 | 16.21 | 16.60 | 16.24 | 165,400 |
25 Feb 2022 | 16.54 | 16.67 | 16.29 | 16.65 | 16.29 | 171,200 |
24 Feb 2022 | 16.67 | 16.67 | 16.16 | 16.46 | 16.10 | 257,600 |
23 Feb 2022 | 16.87 | 16.96 | 16.72 | 16.85 | 16.48 | 207,100 |
22 Feb 2022 | 17.00 | 17.31 | 16.52 | 16.79 | 16.42 | 242,800 |
18 Feb 2022 | 17.40 | 18.32 | 17.06 | 17.09 | 16.72 | 228,200 |
17 Feb 2022 | 17.94 | 18.01 | 17.36 | 17.44 | 17.06 | 275,400 |
16 Feb 2022 | 18.20 | 18.31 | 17.64 | 17.70 | 17.31 | 547,400 |
15 Feb 2022 | 17.88 | 18.40 | 17.81 | 18.36 | 17.96 | 193,600 |
14 Feb 2022 | 17.53 | 17.69 | 17.53 | 17.65 | 17.27 | 172,900 |
11 Feb 2022 | 17.62 | 17.86 | 17.48 | 17.59 | 17.21 | 116,000 |
10 Feb 2022 | 17.35 | 17.91 | 17.30 | 17.55 | 17.17 | 107,200 |
09 Feb 2022 | 17.22 | 17.45 | 17.22 | 17.43 | 17.05 | 116,800 |
08 Feb 2022 | 16.94 | 17.17 | 16.82 | 17.12 | 16.75 | 95,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |