Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 17.89 | 18.24 | 17.97 | 18.06 | 18.06 | 3,202 |
30 Jun 2022 | 17.95 | 18.00 | 17.87 | 17.91 | 17.91 | 8,616 |
29 Jun 2022 | 17.77 | 18.25 | 17.77 | 18.10 | 18.10 | 7,118 |
28 Jun 2022 | 17.80 | 17.98 | 17.76 | 17.94 | 17.94 | 11,420 |
27 Jun 2022 | 17.82 | 17.94 | 17.80 | 17.87 | 17.87 | 7,771 |
24 Jun 2022 | 17.87 | 17.94 | 17.70 | 17.87 | 17.87 | 15,733 |
23 Jun 2022 | 17.73 | 17.93 | 17.65 | 17.80 | 17.80 | 13,902 |
22 Jun 2022 | 17.55 | 17.83 | 17.55 | 17.83 | 17.83 | 16,137 |
21 Jun 2022 | 17.56 | 17.88 | 17.56 | 17.64 | 17.64 | 9,460 |
17 Jun 2022 | 17.47 | 17.76 | 17.47 | 17.56 | 17.56 | 6,176 |
16 Jun 2022 | 17.31 | 17.77 | 17.18 | 17.52 | 17.52 | 12,421 |
15 Jun 2022 | 17.34 | 17.73 | 17.34 | 17.59 | 17.59 | 10,142 |
14 Jun 2022 | 17.61 | 17.61 | 17.10 | 17.31 | 17.31 | 35,363 |
13 Jun 2022 | 17.98 | 17.98 | 17.41 | 17.61 | 17.61 | 28,388 |
10 Jun 2022 | 18.50 | 18.50 | 17.97 | 18.31 | 18.31 | 13,816 |
09 Jun 2022 | 18.78 | 18.95 | 18.67 | 18.69 | 18.69 | 13,144 |
08 Jun 2022 | 18.91 | 19.05 | 18.91 | 18.92 | 18.92 | 7,159 |
07 Jun 2022 | 18.80 | 19.11 | 18.80 | 19.01 | 19.01 | 12,506 |
06 Jun 2022 | 18.82 | 19.03 | 18.82 | 18.92 | 18.92 | 6,181 |
03 Jun 2022 | 18.84 | 18.91 | 18.77 | 18.84 | 18.84 | 7,805 |
02 Jun 2022 | 19.05 | 19.05 | 18.79 | 19.03 | 19.03 | 11,136 |
02 Jun 2022 | 0.26875 Dividend | |||||
01 Jun 2022 | 19.36 | 19.36 | 19.04 | 19.30 | 19.03 | 17,266 |
31 May 2022 | 19.01 | 19.32 | 18.64 | 19.26 | 18.99 | 31,907 |
27 May 2022 | 18.80 | 19.42 | 18.80 | 19.30 | 19.03 | 16,776 |
26 May 2022 | 18.81 | 19.36 | 18.75 | 18.76 | 18.50 | 9,887 |
25 May 2022 | 18.29 | 18.64 | 18.29 | 18.64 | 18.38 | 7,725 |
24 May 2022 | 18.05 | 18.29 | 17.95 | 18.29 | 18.04 | 20,191 |
23 May 2022 | 18.01 | 18.31 | 18.01 | 18.28 | 18.03 | 23,488 |
20 May 2022 | 18.02 | 18.29 | 17.82 | 18.15 | 17.90 | 26,897 |
19 May 2022 | 18.05 | 18.09 | 17.90 | 18.06 | 17.81 | 26,866 |
18 May 2022 | 17.98 | 18.07 | 17.74 | 18.07 | 17.82 | 12,480 |
17 May 2022 | 18.15 | 18.47 | 18.00 | 18.00 | 17.75 | 47,573 |
16 May 2022 | 17.88 | 18.11 | 17.72 | 17.96 | 17.71 | 20,883 |
13 May 2022 | 17.78 | 18.03 | 17.62 | 17.79 | 17.54 | 15,955 |
12 May 2022 | 17.41 | 17.81 | 17.41 | 17.81 | 17.56 | 8,170 |
11 May 2022 | 17.42 | 17.69 | 17.36 | 17.50 | 17.26 | 37,366 |
10 May 2022 | 17.50 | 17.69 | 17.44 | 17.55 | 17.31 | 34,344 |
09 May 2022 | 17.60 | 17.63 | 17.33 | 17.42 | 17.18 | 34,170 |
06 May 2022 | 18.01 | 18.05 | 17.65 | 17.69 | 17.44 | 41,931 |
05 May 2022 | 18.64 | 18.64 | 18.02 | 18.10 | 17.85 | 15,839 |
04 May 2022 | 18.09 | 18.70 | 18.04 | 18.70 | 18.44 | 17,286 |
03 May 2022 | 18.39 | 18.39 | 18.03 | 18.22 | 17.97 | 6,660 |
02 May 2022 | 18.35 | 18.44 | 17.91 | 18.24 | 17.99 | 27,072 |
29 Apr 2022 | 18.32 | 18.55 | 18.20 | 18.55 | 18.29 | 37,603 |
28 Apr 2022 | 18.16 | 18.55 | 18.06 | 18.48 | 18.22 | 8,666 |
27 Apr 2022 | 18.70 | 18.76 | 18.24 | 18.28 | 18.03 | 13,873 |
26 Apr 2022 | 18.70 | 18.86 | 18.56 | 18.56 | 18.30 | 17,958 |
25 Apr 2022 | 18.36 | 18.85 | 18.25 | 18.82 | 18.56 | 143,991 |
22 Apr 2022 | 18.17 | 18.42 | 18.06 | 18.37 | 18.11 | 79,484 |
21 Apr 2022 | 18.46 | 18.61 | 18.19 | 18.20 | 17.95 | 35,181 |
20 Apr 2022 | 18.52 | 18.61 | 18.38 | 18.55 | 18.29 | 12,203 |
19 Apr 2022 | 18.49 | 18.49 | 18.30 | 18.48 | 18.22 | 53,632 |
18 Apr 2022 | 18.55 | 18.67 | 18.39 | 18.52 | 18.26 | 10,304 |
14 Apr 2022 | 18.72 | 18.72 | 18.43 | 18.63 | 18.37 | 22,125 |
13 Apr 2022 | 18.59 | 18.71 | 18.46 | 18.67 | 18.41 | 50,905 |
12 Apr 2022 | 18.61 | 18.91 | 18.34 | 18.45 | 18.19 | 25,044 |
11 Apr 2022 | 18.68 | 18.87 | 18.46 | 18.46 | 18.20 | 21,666 |
08 Apr 2022 | 19.20 | 19.25 | 18.83 | 18.89 | 18.63 | 24,960 |
07 Apr 2022 | 19.25 | 19.37 | 18.96 | 19.21 | 18.94 | 9,381 |
06 Apr 2022 | 19.30 | 19.30 | 18.91 | 19.19 | 18.92 | 31,151 |
05 Apr 2022 | 19.90 | 19.90 | 19.28 | 19.28 | 19.01 | 19,091 |
04 Apr 2022 | 19.88 | 19.95 | 19.68 | 19.87 | 19.59 | 22,877 |
01 Apr 2022 | 19.86 | 19.92 | 19.78 | 19.86 | 19.58 | 26,298 |
31 Mar 2022 | 19.65 | 19.94 | 19.65 | 19.88 | 19.60 | 25,323 |
30 Mar 2022 | 19.49 | 19.63 | 19.46 | 19.62 | 19.35 | 30,454 |
29 Mar 2022 | 19.34 | 19.47 | 19.28 | 19.45 | 19.18 | 27,324 |
28 Mar 2022 | 19.24 | 19.40 | 19.18 | 19.27 | 19.00 | 32,489 |
25 Mar 2022 | 19.54 | 19.65 | 19.16 | 19.19 | 18.92 | 12,421 |
24 Mar 2022 | 19.57 | 19.73 | 19.54 | 19.56 | 19.29 | 29,032 |
23 Mar 2022 | 19.62 | 19.98 | 19.62 | 19.70 | 19.43 | 19,080 |
22 Mar 2022 | 19.87 | 19.87 | 19.68 | 19.68 | 19.41 | 27,947 |
21 Mar 2022 | 20.25 | 20.26 | 19.92 | 19.92 | 19.64 | 8,668 |
18 Mar 2022 | 20.06 | 20.32 | 20.02 | 20.26 | 19.98 | 10,511 |
17 Mar 2022 | 19.77 | 20.09 | 19.68 | 20.06 | 19.78 | 23,766 |
16 Mar 2022 | 19.49 | 19.69 | 19.40 | 19.69 | 19.42 | 19,210 |
15 Mar 2022 | 19.73 | 19.74 | 19.36 | 19.39 | 19.12 | 33,692 |
14 Mar 2022 | 20.10 | 20.10 | 19.28 | 19.36 | 19.09 | 41,262 |
11 Mar 2022 | 20.10 | 20.28 | 19.94 | 20.01 | 19.73 | 13,283 |
10 Mar 2022 | 20.38 | 20.38 | 20.04 | 20.25 | 19.97 | 11,823 |
09 Mar 2022 | 20.25 | 20.42 | 20.22 | 20.38 | 20.10 | 15,145 |
08 Mar 2022 | 20.30 | 20.44 | 20.16 | 20.16 | 19.88 | 28,410 |
07 Mar 2022 | 20.64 | 20.64 | 20.30 | 20.31 | 20.02 | 9,840 |
04 Mar 2022 | 21.04 | 21.04 | 20.57 | 20.64 | 20.35 | 12,765 |
03 Mar 2022 | 20.91 | 21.08 | 20.89 | 20.96 | 20.67 | 8,386 |
03 Mar 2022 | 0.26875 Dividend | |||||
02 Mar 2022 | 21.30 | 21.30 | 21.02 | 21.14 | 20.58 | 15,464 |
01 Mar 2022 | 21.16 | 21.37 | 21.16 | 21.21 | 20.65 | 20,123 |
28 Feb 2022 | 21.15 | 21.40 | 20.96 | 21.14 | 20.58 | 29,603 |
25 Feb 2022 | 20.72 | 21.44 | 20.72 | 21.21 | 20.65 | 78,814 |
24 Feb 2022 | 20.65 | 20.77 | 20.51 | 20.75 | 20.20 | 77,555 |
23 Feb 2022 | 20.89 | 21.08 | 20.79 | 20.85 | 20.30 | 20,213 |
22 Feb 2022 | 20.89 | 21.12 | 20.85 | 20.95 | 20.40 | 35,771 |
18 Feb 2022 | 21.01 | 21.19 | 20.67 | 21.03 | 20.48 | 69,319 |
17 Feb 2022 | 20.71 | 21.18 | 20.50 | 20.93 | 20.38 | 118,128 |
16 Feb 2022 | 20.08 | 20.73 | 20.02 | 20.53 | 19.99 | 67,942 |
15 Feb 2022 | 20.16 | 20.45 | 19.93 | 20.18 | 19.64 | 31,713 |
14 Feb 2022 | 20.37 | 20.53 | 19.63 | 20.00 | 19.47 | 60,701 |
11 Feb 2022 | 21.15 | 21.22 | 20.26 | 20.52 | 19.98 | 48,325 |
10 Feb 2022 | 21.50 | 21.65 | 20.81 | 21.10 | 20.54 | 61,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |