Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 15.90 | 15.90 | 15.55 | 15.75 | 15.75 | 135,869 |
28 Jun 2022 | 15.50 | 15.95 | 15.85 | 15.75 | 15.75 | 8,506 |
27 Jun 2022 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 90,546 |
24 Jun 2022 | 15.00 | 15.24 | 14.52 | 15.00 | 15.00 | 47,075 |
23 Jun 2022 | 15.00 | 15.00 | 14.55 | 15.00 | 15.00 | 17,048 |
22 Jun 2022 | 15.00 | 15.24 | 14.60 | 15.00 | 15.00 | 67,150 |
21 Jun 2022 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | 80,085 |
20 Jun 2022 | 15.25 | 15.34 | 15.00 | 15.25 | 15.25 | 104,697 |
17 Jun 2022 | 16.00 | 15.82 | 15.34 | 15.25 | 15.25 | 79,649 |
16 Jun 2022 | 16.00 | 16.20 | 16.20 | 16.00 | 16.00 | 43,459 |
15 Jun 2022 | 15.50 | 16.40 | 15.90 | 16.00 | 16.00 | 119,966 |
14 Jun 2022 | 15.75 | 15.99 | 15.16 | 15.50 | 15.50 | 66,588 |
13 Jun 2022 | 15.75 | 16.49 | 15.00 | 16.00 | 16.00 | 85,584 |
10 Jun 2022 | 15.75 | 16.40 | 15.66 | 16.00 | 16.00 | 130,200 |
09 Jun 2022 | 16.50 | 16.50 | 15.75 | 16.00 | 16.00 | 136,689 |
08 Jun 2022 | 16.75 | 16.99 | 16.73 | 16.75 | 16.75 | 21,380 |
07 Jun 2022 | 17.00 | 17.34 | 16.75 | 17.00 | 17.00 | 16,247 |
06 Jun 2022 | 17.00 | 17.25 | 16.50 | 17.00 | 17.00 | 65,847 |
01 Jun 2022 | 17.50 | 17.50 | 17.49 | 17.50 | 17.50 | 15,524 |
31 May 2022 | 17.50 | 17.70 | 17.30 | 17.50 | 17.50 | 43,153 |
30 May 2022 | 17.25 | 17.75 | 17.40 | 17.50 | 17.50 | 70,792 |
27 May 2022 | 17.25 | 17.40 | 17.25 | 17.25 | 17.25 | 80,000 |
26 May 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 30,201 |
25 May 2022 | 17.25 | 17.30 | 17.30 | 17.25 | 17.25 | 1,208 |
24 May 2022 | 17.25 | 17.35 | 17.30 | 17.25 | 17.25 | 3,400 |
23 May 2022 | 17.25 | 17.38 | 17.00 | 17.25 | 17.25 | 89,448 |
20 May 2022 | 17.25 | 17.40 | 17.20 | 17.25 | 17.25 | 5,899 |
19 May 2022 | 17.25 | 17.40 | 17.00 | 17.25 | 17.25 | 117,048 |
18 May 2022 | 17.25 | 17.50 | 17.10 | 17.25 | 17.25 | 26,735 |
17 May 2022 | 17.25 | 17.25 | 17.10 | 17.25 | 17.25 | 26,272 |
16 May 2022 | 17.25 | 17.49 | 17.20 | 17.25 | 17.25 | 10,296 |
13 May 2022 | 17.25 | 17.20 | 17.20 | 17.25 | 17.25 | 17,744 |
12 May 2022 | 17.25 | 17.30 | 17.30 | 17.25 | 17.25 | 6,119 |
11 May 2022 | 17.50 | 17.75 | 17.21 | 17.25 | 17.25 | 77,010 |
10 May 2022 | 17.75 | 17.90 | 17.90 | 17.75 | 17.75 | 12,675 |
09 May 2022 | 18.25 | 18.40 | 17.60 | 17.75 | 17.75 | 170,191 |
06 May 2022 | 18.25 | 18.45 | 18.15 | 18.25 | 18.25 | 121,593 |
05 May 2022 | 18.25 | 18.50 | 18.48 | 18.25 | 18.25 | 24,269 |
04 May 2022 | 18.00 | 18.50 | 18.35 | 18.25 | 18.25 | 87,028 |
03 May 2022 | 17.75 | 18.45 | 17.99 | 18.00 | 18.00 | 82,944 |
29 Apr 2022 | 17.50 | 18.00 | 17.99 | 17.75 | 17.75 | 22,453 |
28 Apr 2022 | 17.50 | 17.70 | 17.70 | 17.50 | 17.50 | 16,949 |
27 Apr 2022 | 18.00 | 17.88 | 17.70 | 17.75 | 17.75 | 57,119 |
26 Apr 2022 | 17.75 | 17.90 | 17.51 | 18.00 | 18.00 | 124,708 |
25 Apr 2022 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 176,067 |
22 Apr 2022 | 18.50 | 18.60 | 17.25 | 18.00 | 18.00 | 171,724 |
21 Apr 2022 | 18.75 | 18.95 | 18.00 | 18.50 | 18.50 | 100,470 |
20 Apr 2022 | 19.00 | 18.75 | 18.50 | 18.75 | 18.75 | 74,465 |
19 Apr 2022 | 19.00 | 19.40 | 19.15 | 19.00 | 19.00 | 175,865 |
14 Apr 2022 | 19.00 | 19.30 | 19.15 | 19.00 | 19.00 | 112,230 |
13 Apr 2022 | 19.00 | 19.50 | 19.10 | 19.00 | 19.00 | 173,334 |
12 Apr 2022 | 18.50 | 19.50 | 18.23 | 19.00 | 19.00 | 283,619 |
11 Apr 2022 | 18.50 | 18.65 | 18.21 | 18.50 | 18.50 | 159,943 |
08 Apr 2022 | 18.50 | 18.70 | 18.65 | 18.50 | 18.50 | 13,000 |
07 Apr 2022 | 18.50 | 18.75 | 18.25 | 18.50 | 18.50 | 66,193 |
06 Apr 2022 | 18.75 | 18.99 | 18.40 | 18.75 | 18.75 | 156,114 |
05 Apr 2022 | 18.75 | 19.20 | 18.35 | 18.75 | 18.75 | 73,904 |
04 Apr 2022 | 18.75 | 19.50 | 18.30 | 18.75 | 18.75 | 216,463 |
01 Apr 2022 | 18.50 | 19.00 | 18.15 | 18.75 | 18.75 | 109,904 |
31 Mar 2022 | 18.50 | 18.80 | 18.13 | 18.50 | 18.50 | 16,097 |
30 Mar 2022 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | 119,911 |
29 Mar 2022 | 17.75 | 18.00 | 17.20 | 18.00 | 18.00 | 66,032 |
28 Mar 2022 | 17.50 | 18.00 | 17.25 | 17.50 | 17.50 | 98,860 |
25 Mar 2022 | 17.50 | 17.75 | 17.11 | 17.50 | 17.50 | 41,375 |
24 Mar 2022 | 16.65 | 17.50 | 16.80 | 17.40 | 17.40 | 178,885 |
23 Mar 2022 | 16.40 | 16.80 | 16.60 | 16.65 | 16.65 | 23,420 |
22 Mar 2022 | 16.40 | 16.76 | 16.40 | 16.40 | 16.40 | 25,407 |
21 Mar 2022 | 16.40 | 16.68 | 16.18 | 16.40 | 16.40 | 29,843 |
18 Mar 2022 | 16.40 | 16.68 | 16.10 | 16.40 | 16.40 | 11,461 |
17 Mar 2022 | 16.40 | 16.68 | 16.10 | 16.40 | 16.40 | 9,628 |
16 Mar 2022 | 16.40 | 16.68 | 16.10 | 16.40 | 16.40 | 40,168 |
15 Mar 2022 | 16.40 | 16.25 | 16.25 | 16.40 | 16.40 | 850 |
14 Mar 2022 | 16.50 | 16.95 | 16.70 | 16.75 | 16.75 | 17,589 |
11 Mar 2022 | 17.75 | 17.32 | 16.25 | 16.75 | 16.75 | 274,066 |
11 Mar 2022 | 1.6601 Dividend | |||||
10 Mar 2022 | 18.50 | 18.60 | 17.80 | 18.00 | 16.34 | 228,809 |
09 Mar 2022 | 18.50 | 19.00 | 18.15 | 18.50 | 16.79 | 123,020 |
08 Mar 2022 | 18.25 | 18.90 | 18.00 | 18.50 | 16.79 | 296,428 |
07 Mar 2022 | 18.25 | 19.00 | 18.26 | 18.25 | 16.57 | 184,748 |
04 Mar 2022 | 18.25 | 19.00 | 17.50 | 18.25 | 16.57 | 149,013 |
03 Mar 2022 | 18.25 | 19.00 | 18.00 | 18.25 | 16.57 | 185,043 |
02 Mar 2022 | 18.25 | 18.85 | 17.90 | 18.25 | 16.57 | 106,604 |
01 Mar 2022 | 18.25 | 18.65 | 17.70 | 18.25 | 16.57 | 159,394 |
28 Feb 2022 | 17.00 | 18.85 | 17.00 | 18.25 | 16.57 | 242,089 |
25 Feb 2022 | 16.50 | 17.00 | 16.15 | 16.75 | 15.21 | 18,053 |
24 Feb 2022 | 16.50 | 16.70 | 16.02 | 16.50 | 14.98 | 156,216 |
23 Feb 2022 | 16.50 | 17.00 | 17.00 | 16.75 | 15.21 | 2,000 |
22 Feb 2022 | 16.50 | 17.00 | 17.00 | 16.50 | 14.98 | 44,454 |
21 Feb 2022 | 17.00 | 17.23 | 16.70 | 16.75 | 15.21 | 96,498 |
18 Feb 2022 | 17.00 | 17.30 | 16.75 | 17.00 | 15.43 | 182,127 |
17 Feb 2022 | 17.00 | 17.30 | 17.10 | 17.00 | 15.43 | 11,079 |
16 Feb 2022 | 17.00 | 16.71 | 16.70 | 17.00 | 15.43 | 16,707 |
15 Feb 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 15.43 | 467 |
14 Feb 2022 | 17.00 | 17.34 | 16.63 | 17.00 | 15.43 | 91,750 |
11 Feb 2022 | 17.00 | 17.30 | 16.63 | 17.00 | 15.43 | 105,694 |
10 Feb 2022 | 17.00 | 17.30 | 16.60 | 17.00 | 15.43 | 50,412 |
09 Feb 2022 | 16.75 | 17.14 | 16.63 | 17.00 | 15.43 | 156,558 |
08 Feb 2022 | 16.75 | 17.15 | 17.14 | 16.75 | 15.21 | 3,370 |
07 Feb 2022 | 16.75 | 17.18 | 16.75 | 16.75 | 15.21 | 78,571 |
04 Feb 2022 | 16.75 | 17.20 | 16.75 | 16.75 | 15.21 | 19,224 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |