Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 15.92 | 16.15 | 15.87 | 16.07 | 16.07 | 29,800 |
17 Aug 2022 | 15.82 | 15.98 | 15.77 | 15.88 | 15.88 | 43,300 |
16 Aug 2022 | 16.02 | 16.11 | 15.81 | 15.85 | 15.85 | 69,000 |
15 Aug 2022 | 16.07 | 16.24 | 15.93 | 16.10 | 16.10 | 41,200 |
12 Aug 2022 | 16.05 | 16.22 | 15.97 | 16.08 | 16.08 | 14,500 |
11 Aug 2022 | 16.02 | 16.08 | 15.94 | 16.05 | 16.05 | 52,100 |
10 Aug 2022 | 16.10 | 16.16 | 15.90 | 15.95 | 15.95 | 48,600 |
10 Aug 2022 | 0.11 Dividend | |||||
09 Aug 2022 | 16.11 | 16.25 | 16.10 | 16.23 | 16.12 | 10,100 |
08 Aug 2022 | 16.11 | 16.22 | 15.93 | 16.14 | 16.03 | 29,500 |
05 Aug 2022 | 16.15 | 16.18 | 16.11 | 16.17 | 16.06 | 36,700 |
04 Aug 2022 | 16.21 | 16.25 | 16.01 | 16.19 | 16.08 | 52,100 |
03 Aug 2022 | 16.31 | 16.34 | 15.98 | 16.18 | 16.07 | 30,700 |
02 Aug 2022 | 16.15 | 16.34 | 15.96 | 16.27 | 16.16 | 58,000 |
01 Aug 2022 | 15.95 | 16.45 | 15.92 | 16.18 | 16.07 | 52,000 |
29 Jul 2022 | 15.66 | 15.93 | 15.60 | 15.93 | 15.82 | 96,800 |
28 Jul 2022 | 15.47 | 15.70 | 15.47 | 15.64 | 15.53 | 21,700 |
27 Jul 2022 | 15.65 | 15.68 | 15.40 | 15.40 | 15.30 | 37,200 |
26 Jul 2022 | 15.47 | 15.67 | 15.38 | 15.57 | 15.46 | 26,000 |
25 Jul 2022 | 15.53 | 15.60 | 15.43 | 15.50 | 15.39 | 10,700 |
22 Jul 2022 | 15.52 | 15.65 | 15.52 | 15.58 | 15.47 | 17,200 |
21 Jul 2022 | 15.35 | 15.65 | 15.35 | 15.50 | 15.39 | 20,800 |
20 Jul 2022 | 15.38 | 15.45 | 15.31 | 15.39 | 15.29 | 21,600 |
19 Jul 2022 | 15.30 | 15.38 | 15.30 | 15.33 | 15.23 | 25,600 |
18 Jul 2022 | 15.29 | 15.32 | 15.25 | 15.29 | 15.19 | 28,600 |
15 Jul 2022 | 15.29 | 15.31 | 15.25 | 15.27 | 15.17 | 31,100 |
14 Jul 2022 | 15.25 | 15.34 | 15.25 | 15.34 | 15.24 | 15,500 |
13 Jul 2022 | 15.32 | 15.39 | 15.25 | 15.26 | 15.16 | 23,700 |
13 Jul 2022 | 0.11 Dividend | |||||
12 Jul 2022 | 15.44 | 15.56 | 15.44 | 15.48 | 15.27 | 18,700 |
11 Jul 2022 | 15.50 | 15.62 | 15.45 | 15.54 | 15.32 | 21,400 |
08 Jul 2022 | 15.87 | 15.88 | 15.50 | 15.61 | 15.39 | 20,900 |
07 Jul 2022 | 16.13 | 16.14 | 15.89 | 15.95 | 15.73 | 29,300 |
06 Jul 2022 | 15.79 | 16.18 | 15.79 | 16.12 | 15.90 | 50,200 |
05 Jul 2022 | 15.60 | 15.78 | 15.60 | 15.76 | 15.54 | 36,900 |
01 Jul 2022 | 15.52 | 15.65 | 15.50 | 15.63 | 15.41 | 66,400 |
30 Jun 2022 | 15.35 | 15.62 | 15.25 | 15.58 | 15.36 | 60,000 |
29 Jun 2022 | 15.17 | 15.45 | 15.10 | 15.35 | 15.14 | 70,800 |
28 Jun 2022 | 15.52 | 15.58 | 15.02 | 15.13 | 14.92 | 277,700 |
27 Jun 2022 | 15.74 | 15.75 | 15.47 | 15.54 | 15.32 | 17,400 |
24 Jun 2022 | 15.83 | 15.83 | 15.66 | 15.73 | 15.51 | 40,500 |
23 Jun 2022 | 15.47 | 15.92 | 15.47 | 15.77 | 15.55 | 53,000 |
22 Jun 2022 | 15.29 | 15.55 | 15.29 | 15.54 | 15.32 | 32,700 |
21 Jun 2022 | 15.51 | 15.71 | 15.49 | 15.59 | 15.37 | 27,600 |
17 Jun 2022 | 15.64 | 15.64 | 15.51 | 15.58 | 15.36 | 14,700 |
16 Jun 2022 | 15.50 | 15.64 | 15.28 | 15.64 | 15.42 | 60,200 |
15 Jun 2022 | 15.40 | 15.66 | 15.20 | 15.65 | 15.43 | 34,000 |
15 Jun 2022 | 0.11 Dividend | |||||
14 Jun 2022 | 15.58 | 15.58 | 15.35 | 15.56 | 15.24 | 33,500 |
13 Jun 2022 | 15.71 | 15.76 | 15.40 | 15.54 | 15.22 | 84,400 |
10 Jun 2022 | 15.75 | 16.01 | 15.75 | 15.82 | 15.49 | 67,100 |
09 Jun 2022 | 15.82 | 15.90 | 15.78 | 15.82 | 15.49 | 23,900 |
08 Jun 2022 | 15.94 | 15.94 | 15.77 | 15.87 | 15.54 | 32,100 |
07 Jun 2022 | 15.72 | 15.93 | 15.71 | 15.87 | 15.54 | 28,900 |
06 Jun 2022 | 15.66 | 15.90 | 15.62 | 15.78 | 15.45 | 62,000 |
03 Jun 2022 | 15.73 | 15.85 | 15.66 | 15.72 | 15.39 | 21,300 |
02 Jun 2022 | 15.75 | 15.90 | 15.75 | 15.84 | 15.51 | 32,100 |
01 Jun 2022 | 15.78 | 16.05 | 15.74 | 15.79 | 15.46 | 35,300 |
31 May 2022 | 15.86 | 15.95 | 15.75 | 15.76 | 15.43 | 24,900 |
27 May 2022 | 15.96 | 16.10 | 15.83 | 16.00 | 15.67 | 41,700 |
26 May 2022 | 15.61 | 16.00 | 15.61 | 15.94 | 15.61 | 47,800 |
25 May 2022 | 15.67 | 15.70 | 15.56 | 15.66 | 15.33 | 59,000 |
24 May 2022 | 15.92 | 15.92 | 15.58 | 15.78 | 15.45 | 72,700 |
23 May 2022 | 15.71 | 15.95 | 15.54 | 15.90 | 15.57 | 28,700 |
20 May 2022 | 15.67 | 15.79 | 15.42 | 15.70 | 15.37 | 44,600 |
19 May 2022 | 15.47 | 16.22 | 15.47 | 15.71 | 15.38 | 61,700 |
18 May 2022 | 15.39 | 15.98 | 15.38 | 15.51 | 15.19 | 72,200 |
17 May 2022 | 15.51 | 15.57 | 15.42 | 15.52 | 15.20 | 59,900 |
16 May 2022 | 15.48 | 15.55 | 15.38 | 15.48 | 15.16 | 56,800 |
13 May 2022 | 15.76 | 15.80 | 15.34 | 15.41 | 15.09 | 80,700 |
12 May 2022 | 15.59 | 15.71 | 15.52 | 15.69 | 15.36 | 59,100 |
11 May 2022 | 15.83 | 15.89 | 15.60 | 15.60 | 15.28 | 93,100 |
11 May 2022 | 0.11 Dividend | |||||
10 May 2022 | 15.90 | 16.11 | 15.82 | 15.86 | 15.42 | 80,400 |
09 May 2022 | 16.00 | 16.18 | 15.76 | 15.81 | 15.37 | 75,600 |
06 May 2022 | 16.30 | 16.35 | 16.10 | 16.17 | 15.72 | 55,600 |
05 May 2022 | 16.50 | 16.52 | 16.25 | 16.25 | 15.80 | 67,600 |
04 May 2022 | 16.35 | 16.54 | 16.23 | 16.52 | 16.06 | 58,700 |
03 May 2022 | 16.52 | 16.70 | 16.41 | 16.44 | 15.99 | 33,300 |
02 May 2022 | 16.20 | 16.58 | 16.20 | 16.51 | 16.05 | 84,800 |
29 Apr 2022 | 16.75 | 16.87 | 16.14 | 16.19 | 15.74 | 119,000 |
28 Apr 2022 | 16.76 | 16.76 | 16.63 | 16.67 | 16.21 | 31,800 |
27 Apr 2022 | 16.45 | 16.87 | 16.40 | 16.74 | 16.28 | 100,300 |
26 Apr 2022 | 16.36 | 16.74 | 16.36 | 16.46 | 16.01 | 91,600 |
25 Apr 2022 | 16.36 | 16.48 | 16.26 | 16.37 | 15.92 | 36,000 |
22 Apr 2022 | 16.69 | 16.69 | 16.31 | 16.36 | 15.91 | 36,200 |
21 Apr 2022 | 16.52 | 16.80 | 16.52 | 16.62 | 16.16 | 38,800 |
20 Apr 2022 | 16.51 | 16.62 | 16.40 | 16.60 | 16.14 | 35,900 |
19 Apr 2022 | 16.57 | 16.76 | 16.45 | 16.47 | 16.02 | 28,200 |
18 Apr 2022 | 16.55 | 16.64 | 16.55 | 16.57 | 16.11 | 45,900 |
14 Apr 2022 | 17.09 | 17.09 | 16.54 | 16.54 | 16.08 | 44,800 |
13 Apr 2022 | 16.90 | 17.23 | 16.82 | 17.02 | 16.55 | 102,800 |
13 Apr 2022 | 0.11 Dividend | |||||
12 Apr 2022 | 16.42 | 17.05 | 16.42 | 17.03 | 16.45 | 291,000 |
11 Apr 2022 | 16.59 | 16.59 | 16.34 | 16.42 | 15.86 | 62,200 |
08 Apr 2022 | 16.70 | 16.72 | 16.55 | 16.56 | 16.00 | 33,400 |
07 Apr 2022 | 16.34 | 16.79 | 16.34 | 16.72 | 16.15 | 118,200 |
06 Apr 2022 | 16.50 | 16.57 | 16.22 | 16.34 | 15.79 | 110,700 |
05 Apr 2022 | 16.90 | 16.94 | 16.55 | 16.57 | 16.01 | 27,900 |
04 Apr 2022 | 16.82 | 16.97 | 16.81 | 16.92 | 16.35 | 44,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |