Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | 15.10 | 15.26 | 14.81 | 15.01 | 15.01 | 758,931 |
24 Jun 2022 | 14.61 | 15.19 | 14.50 | 14.99 | 14.99 | 3,549,000 |
23 Jun 2022 | 14.65 | 14.71 | 14.29 | 14.44 | 14.44 | 2,111,500 |
22 Jun 2022 | 14.61 | 15.02 | 14.60 | 14.65 | 14.65 | 2,678,500 |
21 Jun 2022 | 14.90 | 15.34 | 14.66 | 14.84 | 14.84 | 1,955,700 |
17 Jun 2022 | 14.93 | 15.04 | 14.56 | 14.71 | 14.71 | 3,293,000 |
16 Jun 2022 | 15.33 | 15.41 | 14.72 | 14.82 | 14.82 | 2,833,100 |
15 Jun 2022 | 15.15 | 15.80 | 15.04 | 15.48 | 15.48 | 2,140,700 |
14 Jun 2022 | 14.77 | 15.02 | 14.56 | 14.82 | 14.82 | 1,509,800 |
13 Jun 2022 | 15.33 | 15.41 | 14.72 | 14.78 | 14.78 | 2,760,600 |
10 Jun 2022 | 16.28 | 16.50 | 15.79 | 15.86 | 15.86 | 2,645,100 |
09 Jun 2022 | 17.00 | 17.08 | 16.60 | 16.63 | 16.63 | 1,792,300 |
08 Jun 2022 | 17.30 | 17.30 | 17.02 | 17.09 | 17.09 | 1,139,500 |
07 Jun 2022 | 17.02 | 17.42 | 16.90 | 17.38 | 17.38 | 1,684,900 |
06 Jun 2022 | 17.15 | 17.26 | 16.81 | 17.19 | 17.19 | 1,759,900 |
03 Jun 2022 | 16.99 | 17.19 | 16.87 | 16.95 | 16.95 | 1,620,900 |
02 Jun 2022 | 17.05 | 17.25 | 16.85 | 17.16 | 17.16 | 2,244,100 |
01 Jun 2022 | 16.78 | 17.25 | 16.36 | 17.14 | 17.14 | 2,126,600 |
01 Jun 2022 | 0.05 Dividend | |||||
31 May 2022 | 16.89 | 16.89 | 16.42 | 16.71 | 16.66 | 1,584,600 |
27 May 2022 | 16.65 | 16.93 | 16.51 | 16.92 | 16.87 | 2,071,900 |
26 May 2022 | 15.99 | 16.55 | 15.92 | 16.43 | 16.38 | 1,952,800 |
25 May 2022 | 15.33 | 15.94 | 15.27 | 15.85 | 15.80 | 1,900,900 |
24 May 2022 | 15.52 | 15.52 | 14.93 | 15.34 | 15.29 | 2,335,600 |
23 May 2022 | 15.68 | 15.79 | 15.37 | 15.62 | 15.57 | 1,986,800 |
20 May 2022 | 16.45 | 16.49 | 15.23 | 15.52 | 15.47 | 2,519,400 |
19 May 2022 | 16.19 | 16.52 | 16.11 | 16.23 | 16.18 | 1,799,500 |
18 May 2022 | 16.95 | 17.16 | 16.27 | 16.38 | 16.33 | 1,904,500 |
17 May 2022 | 16.50 | 17.00 | 16.42 | 16.88 | 16.83 | 1,847,800 |
16 May 2022 | 16.48 | 16.54 | 16.20 | 16.32 | 16.27 | 1,630,300 |
13 May 2022 | 16.25 | 16.44 | 16.05 | 16.41 | 16.36 | 2,821,000 |
12 May 2022 | 16.13 | 16.21 | 15.62 | 16.11 | 16.06 | 2,788,200 |
11 May 2022 | 16.67 | 16.85 | 15.96 | 16.22 | 16.17 | 2,607,900 |
10 May 2022 | 16.17 | 16.73 | 16.06 | 16.55 | 16.50 | 2,696,900 |
09 May 2022 | 16.77 | 16.84 | 15.79 | 15.90 | 15.85 | 2,427,900 |
06 May 2022 | 16.60 | 17.15 | 16.30 | 16.85 | 16.80 | 1,968,500 |
05 May 2022 | 17.52 | 17.61 | 16.59 | 16.85 | 16.80 | 2,959,500 |
04 May 2022 | 17.50 | 17.61 | 16.99 | 17.44 | 17.39 | 2,110,400 |
03 May 2022 | 17.50 | 17.67 | 17.16 | 17.46 | 17.41 | 2,286,400 |
02 May 2022 | 17.70 | 17.83 | 17.11 | 17.50 | 17.45 | 2,422,200 |
02 May 2022 | 0.05 Dividend | |||||
29 Apr 2022 | 18.47 | 18.55 | 17.62 | 17.69 | 17.59 | 3,981,300 |
28 Apr 2022 | 18.41 | 18.65 | 18.05 | 18.55 | 18.44 | 2,398,300 |
27 Apr 2022 | 17.94 | 18.56 | 17.82 | 18.28 | 18.17 | 2,298,800 |
26 Apr 2022 | 18.06 | 18.21 | 17.84 | 17.94 | 17.84 | 2,005,700 |
25 Apr 2022 | 18.00 | 18.17 | 17.74 | 18.14 | 18.03 | 1,382,000 |
22 Apr 2022 | 17.96 | 18.31 | 17.85 | 18.00 | 17.90 | 2,428,100 |
21 Apr 2022 | 18.28 | 18.44 | 17.72 | 17.79 | 17.69 | 3,872,600 |
20 Apr 2022 | 18.24 | 18.69 | 17.95 | 17.97 | 17.87 | 2,712,300 |
19 Apr 2022 | 17.71 | 18.12 | 17.70 | 18.03 | 17.93 | 2,206,200 |
18 Apr 2022 | 17.50 | 17.92 | 17.45 | 17.65 | 17.55 | 1,466,500 |
14 Apr 2022 | 17.61 | 18.02 | 17.61 | 17.67 | 17.57 | 2,703,400 |
13 Apr 2022 | 16.76 | 17.58 | 16.75 | 17.53 | 17.43 | 2,433,500 |
12 Apr 2022 | 16.48 | 16.86 | 16.47 | 16.68 | 16.58 | 1,301,400 |
11 Apr 2022 | 16.30 | 16.65 | 16.23 | 16.39 | 16.29 | 2,866,100 |
08 Apr 2022 | 16.53 | 16.60 | 16.28 | 16.29 | 16.20 | 1,641,300 |
07 Apr 2022 | 16.87 | 16.94 | 16.38 | 16.53 | 16.43 | 2,470,700 |
06 Apr 2022 | 17.26 | 17.31 | 16.80 | 16.87 | 16.77 | 1,680,500 |
05 Apr 2022 | 17.99 | 18.12 | 17.28 | 17.37 | 17.27 | 1,436,600 |
04 Apr 2022 | 18.03 | 18.08 | 17.53 | 17.97 | 17.87 | 1,455,900 |
01 Apr 2022 | 18.13 | 18.18 | 17.77 | 18.08 | 17.97 | 2,201,600 |
01 Apr 2022 | 0.05 Dividend | |||||
31 Mar 2022 | 18.37 | 18.54 | 17.97 | 17.97 | 17.82 | 2,302,000 |
30 Mar 2022 | 18.60 | 18.60 | 18.29 | 18.37 | 18.21 | 1,634,200 |
29 Mar 2022 | 18.24 | 18.65 | 18.10 | 18.55 | 18.39 | 4,061,100 |
28 Mar 2022 | 18.08 | 18.20 | 17.94 | 18.00 | 17.85 | 2,186,200 |
25 Mar 2022 | 17.79 | 18.07 | 17.79 | 18.06 | 17.91 | 1,672,700 |
24 Mar 2022 | 17.65 | 17.78 | 17.51 | 17.69 | 17.54 | 1,396,300 |
23 Mar 2022 | 18.00 | 18.15 | 17.60 | 17.61 | 17.46 | 1,348,500 |
22 Mar 2022 | 18.32 | 18.49 | 18.06 | 18.14 | 17.98 | 1,956,800 |
21 Mar 2022 | 18.36 | 18.43 | 17.97 | 18.11 | 17.95 | 2,133,000 |
18 Mar 2022 | 18.31 | 18.49 | 18.12 | 18.45 | 18.29 | 5,155,300 |
17 Mar 2022 | 18.10 | 18.29 | 18.00 | 18.29 | 18.13 | 1,772,700 |
16 Mar 2022 | 18.17 | 18.19 | 17.58 | 18.12 | 17.96 | 2,417,500 |
15 Mar 2022 | 18.07 | 18.13 | 17.69 | 17.91 | 17.76 | 1,734,100 |
14 Mar 2022 | 18.20 | 18.30 | 17.74 | 17.84 | 17.69 | 1,873,400 |
11 Mar 2022 | 18.00 | 18.37 | 17.98 | 18.07 | 17.92 | 2,488,400 |
10 Mar 2022 | 17.38 | 18.00 | 17.30 | 17.99 | 17.84 | 1,563,300 |
09 Mar 2022 | 17.76 | 17.97 | 17.60 | 17.69 | 17.54 | 1,548,600 |
08 Mar 2022 | 16.91 | 17.59 | 16.67 | 17.37 | 17.22 | 1,966,900 |
07 Mar 2022 | 17.58 | 17.66 | 16.73 | 16.79 | 16.65 | 2,712,400 |
04 Mar 2022 | 17.67 | 17.68 | 17.25 | 17.63 | 17.48 | 4,214,100 |
03 Mar 2022 | 18.00 | 18.20 | 17.68 | 17.92 | 17.77 | 2,078,700 |
03 Mar 2022 | 0.05 Dividend | |||||
02 Mar 2022 | 17.66 | 17.98 | 17.60 | 17.94 | 17.74 | 2,241,600 |
01 Mar 2022 | 17.74 | 17.77 | 17.24 | 17.54 | 17.34 | 3,563,100 |
28 Feb 2022 | 17.49 | 17.82 | 17.38 | 17.69 | 17.49 | 2,752,400 |
25 Feb 2022 | 17.35 | 17.75 | 17.32 | 17.75 | 17.55 | 3,025,900 |
24 Feb 2022 | 16.38 | 17.31 | 16.18 | 17.26 | 17.06 | 3,294,500 |
23 Feb 2022 | 17.46 | 17.46 | 16.75 | 16.82 | 16.63 | 1,577,000 |
22 Feb 2022 | 17.42 | 17.60 | 17.08 | 17.15 | 16.96 | 1,434,900 |
18 Feb 2022 | 17.61 | 17.89 | 17.41 | 17.49 | 17.29 | 1,572,000 |
17 Feb 2022 | 17.77 | 17.92 | 17.59 | 17.73 | 17.53 | 1,720,700 |
16 Feb 2022 | 17.36 | 17.88 | 17.30 | 17.88 | 17.68 | 3,640,800 |
15 Feb 2022 | 16.90 | 17.41 | 16.89 | 17.31 | 17.11 | 2,126,400 |
14 Feb 2022 | 16.87 | 16.95 | 16.47 | 16.64 | 16.45 | 1,209,200 |
11 Feb 2022 | 16.98 | 17.21 | 16.67 | 16.81 | 16.62 | 1,559,500 |
10 Feb 2022 | 16.91 | 17.29 | 16.76 | 16.97 | 16.78 | 1,928,400 |
09 Feb 2022 | 16.91 | 17.20 | 16.91 | 17.10 | 16.91 | 1,566,900 |
08 Feb 2022 | 16.85 | 17.15 | 16.75 | 16.81 | 16.62 | 2,328,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |