Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 17.51 | 17.80 | 17.51 | 17.78 | 17.78 | 19,860 |
30 Jun 2022 | 17.47 | 17.52 | 17.35 | 17.50 | 17.50 | 10,324 |
29 Jun 2022 | 17.56 | 17.56 | 17.31 | 17.42 | 17.42 | 5,937 |
28 Jun 2022 | 17.64 | 17.64 | 17.30 | 17.43 | 17.43 | 15,033 |
27 Jun 2022 | 17.54 | 17.62 | 17.34 | 17.44 | 17.44 | 9,770 |
24 Jun 2022 | 17.55 | 17.55 | 17.27 | 17.50 | 17.50 | 18,805 |
23 Jun 2022 | 17.26 | 17.40 | 17.10 | 17.36 | 17.36 | 42,377 |
22 Jun 2022 | 16.85 | 17.15 | 16.85 | 17.09 | 17.09 | 24,583 |
21 Jun 2022 | 17.05 | 17.05 | 16.80 | 17.02 | 17.02 | 40,415 |
17 Jun 2022 | 16.73 | 16.82 | 16.48 | 16.78 | 16.78 | 24,808 |
16 Jun 2022 | 16.56 | 16.76 | 16.42 | 16.64 | 16.64 | 139,186 |
15 Jun 2022 | 16.62 | 17.08 | 16.56 | 16.81 | 16.81 | 29,542 |
14 Jun 2022 | 16.62 | 16.78 | 16.27 | 16.50 | 16.50 | 53,797 |
13 Jun 2022 | 16.78 | 16.85 | 16.34 | 16.53 | 16.53 | 51,773 |
10 Jun 2022 | 17.44 | 17.44 | 16.99 | 17.16 | 17.16 | 30,841 |
09 Jun 2022 | 17.98 | 17.98 | 17.68 | 17.68 | 17.68 | 16,751 |
08 Jun 2022 | 18.12 | 18.13 | 17.98 | 17.98 | 17.98 | 8,675 |
07 Jun 2022 | 17.96 | 18.15 | 17.81 | 18.05 | 18.05 | 25,362 |
06 Jun 2022 | 18.25 | 18.25 | 17.83 | 17.92 | 17.92 | 20,490 |
03 Jun 2022 | 18.00 | 18.17 | 17.84 | 18.11 | 18.11 | 22,699 |
02 Jun 2022 | 18.18 | 18.24 | 17.95 | 18.21 | 18.21 | 22,334 |
01 Jun 2022 | 18.38 | 18.44 | 18.02 | 18.22 | 18.22 | 54,678 |
31 May 2022 | 18.55 | 18.55 | 18.13 | 18.27 | 18.27 | 69,156 |
27 May 2022 | 18.18 | 18.72 | 18.06 | 18.50 | 18.50 | 49,481 |
26 May 2022 | 17.66 | 18.22 | 17.66 | 17.92 | 17.92 | 32,430 |
25 May 2022 | 17.03 | 17.70 | 17.03 | 17.65 | 17.65 | 64,528 |
24 May 2022 | 16.67 | 17.04 | 16.66 | 17.02 | 17.02 | 13,178 |
23 May 2022 | 16.70 | 16.88 | 16.54 | 16.58 | 16.58 | 64,454 |
20 May 2022 | 16.96 | 16.96 | 16.53 | 16.70 | 16.70 | 114,628 |
19 May 2022 | 16.76 | 16.93 | 16.64 | 16.76 | 16.76 | 84,868 |
18 May 2022 | 16.89 | 16.89 | 16.53 | 16.65 | 16.65 | 113,729 |
17 May 2022 | 17.30 | 17.30 | 16.84 | 16.84 | 16.84 | 102,770 |
16 May 2022 | 16.97 | 17.19 | 16.86 | 17.19 | 17.19 | 29,554 |
13 May 2022 | 16.69 | 16.97 | 16.69 | 16.85 | 16.85 | 46,526 |
12 May 2022 | 16.61 | 16.82 | 16.48 | 16.82 | 16.82 | 38,065 |
11 May 2022 | 16.32 | 16.75 | 16.32 | 16.56 | 16.56 | 27,358 |
10 May 2022 | 16.49 | 16.75 | 16.28 | 16.43 | 16.43 | 57,541 |
09 May 2022 | 16.24 | 16.51 | 16.14 | 16.25 | 16.25 | 63,419 |
06 May 2022 | 16.66 | 16.73 | 16.45 | 16.51 | 16.51 | 48,813 |
05 May 2022 | 17.08 | 17.08 | 16.49 | 16.81 | 16.81 | 70,847 |
04 May 2022 | 16.83 | 17.33 | 16.80 | 17.33 | 17.33 | 426,968 |
03 May 2022 | 17.24 | 17.24 | 16.75 | 16.86 | 16.86 | 46,426 |
02 May 2022 | 17.52 | 17.52 | 16.70 | 17.10 | 17.10 | 57,765 |
29 Apr 2022 | 17.57 | 17.61 | 17.26 | 17.58 | 17.58 | 91,580 |
28 Apr 2022 | 17.31 | 17.68 | 17.04 | 17.68 | 17.68 | 27,230 |
27 Apr 2022 | 17.81 | 17.81 | 17.07 | 17.26 | 17.26 | 43,807 |
26 Apr 2022 | 17.81 | 17.82 | 17.65 | 17.65 | 17.65 | 8,126 |
25 Apr 2022 | 17.69 | 17.73 | 17.61 | 17.73 | 17.73 | 19,082 |
22 Apr 2022 | 17.89 | 17.97 | 17.47 | 17.62 | 17.62 | 39,752 |
21 Apr 2022 | 18.36 | 18.36 | 17.80 | 17.81 | 17.81 | 60,714 |
20 Apr 2022 | 18.18 | 18.37 | 18.16 | 18.22 | 18.22 | 20,348 |
19 Apr 2022 | 18.19 | 18.30 | 18.05 | 18.22 | 18.22 | 35,204 |
18 Apr 2022 | 18.57 | 18.65 | 18.30 | 18.30 | 18.30 | 35,375 |
14 Apr 2022 | 18.70 | 18.70 | 18.42 | 18.61 | 18.61 | 40,255 |
13 Apr 2022 | 18.71 | 18.79 | 18.55 | 18.63 | 18.63 | 52,957 |
13 Apr 2022 | 0.257813 Dividend | |||||
12 Apr 2022 | 19.16 | 19.30 | 18.77 | 18.85 | 18.59 | 126,453 |
11 Apr 2022 | 19.25 | 19.42 | 19.03 | 19.05 | 18.79 | 51,674 |
08 Apr 2022 | 19.66 | 19.72 | 19.51 | 19.65 | 19.38 | 37,081 |
07 Apr 2022 | 19.68 | 19.98 | 19.63 | 19.80 | 19.53 | 47,830 |
06 Apr 2022 | 19.93 | 19.93 | 19.69 | 19.71 | 19.44 | 38,448 |
05 Apr 2022 | 20.57 | 20.64 | 20.00 | 20.07 | 19.80 | 117,445 |
04 Apr 2022 | 20.67 | 20.72 | 20.60 | 20.67 | 20.39 | 157,124 |
01 Apr 2022 | 20.56 | 20.73 | 20.42 | 20.60 | 20.32 | 37,438 |
31 Mar 2022 | 20.61 | 20.68 | 20.41 | 20.62 | 20.34 | 21,148 |
30 Mar 2022 | 20.17 | 20.56 | 20.11 | 20.44 | 20.16 | 27,254 |
29 Mar 2022 | 20.15 | 20.24 | 20.09 | 20.24 | 19.96 | 49,858 |
28 Mar 2022 | 19.91 | 20.02 | 19.83 | 20.02 | 19.75 | 19,062 |
25 Mar 2022 | 20.03 | 20.03 | 19.80 | 19.89 | 19.62 | 42,077 |
24 Mar 2022 | 20.07 | 20.17 | 19.92 | 20.05 | 19.78 | 42,272 |
23 Mar 2022 | 19.97 | 20.07 | 19.81 | 20.01 | 19.74 | 49,636 |
22 Mar 2022 | 19.89 | 20.06 | 19.81 | 19.92 | 19.65 | 53,783 |
21 Mar 2022 | 20.25 | 20.32 | 19.92 | 19.97 | 19.70 | 29,759 |
18 Mar 2022 | 20.07 | 20.32 | 20.03 | 20.31 | 20.03 | 19,199 |
17 Mar 2022 | 19.96 | 20.17 | 19.93 | 19.98 | 19.71 | 32,370 |
16 Mar 2022 | 19.85 | 19.94 | 19.58 | 19.82 | 19.55 | 25,725 |
15 Mar 2022 | 19.44 | 19.72 | 19.44 | 19.69 | 19.42 | 615,470 |
14 Mar 2022 | 19.91 | 19.91 | 19.37 | 19.58 | 19.31 | 40,043 |
11 Mar 2022 | 20.22 | 20.22 | 20.00 | 20.05 | 19.78 | 45,476 |
10 Mar 2022 | 20.25 | 20.25 | 20.03 | 20.10 | 19.83 | 22,356 |
09 Mar 2022 | 20.35 | 20.50 | 20.27 | 20.35 | 20.08 | 29,501 |
08 Mar 2022 | 20.45 | 20.45 | 20.13 | 20.25 | 19.97 | 37,056 |
07 Mar 2022 | 20.75 | 20.75 | 20.26 | 20.38 | 20.10 | 26,687 |
04 Mar 2022 | 21.01 | 21.01 | 20.63 | 20.63 | 20.35 | 51,464 |
03 Mar 2022 | 21.06 | 21.21 | 20.97 | 21.00 | 20.71 | 55,426 |
02 Mar 2022 | 21.11 | 21.11 | 20.87 | 21.00 | 20.71 | 45,454 |
01 Mar 2022 | 21.09 | 21.24 | 21.08 | 21.09 | 20.80 | 87,273 |
28 Feb 2022 | 21.07 | 21.32 | 21.01 | 21.01 | 20.72 | 61,871 |
25 Feb 2022 | 20.96 | 21.25 | 20.76 | 21.12 | 20.83 | 257,457 |
24 Feb 2022 | 20.62 | 20.89 | 20.35 | 20.81 | 20.53 | 85,256 |
23 Feb 2022 | 21.07 | 21.07 | 20.40 | 20.82 | 20.54 | 440,371 |
22 Feb 2022 | 20.99 | 21.10 | 20.70 | 20.97 | 20.68 | 186,959 |
18 Feb 2022 | 20.28 | 21.02 | 20.21 | 20.99 | 20.70 | 245,218 |
17 Feb 2022 | 20.33 | 20.67 | 20.26 | 20.41 | 20.13 | 52,901 |
16 Feb 2022 | 19.85 | 20.34 | 19.74 | 20.34 | 20.06 | 116,559 |
15 Feb 2022 | 19.56 | 20.02 | 19.56 | 19.80 | 19.53 | 51,722 |
14 Feb 2022 | 19.99 | 19.99 | 19.56 | 19.65 | 19.38 | 47,742 |
11 Feb 2022 | 20.41 | 20.49 | 19.83 | 20.03 | 19.76 | 33,989 |
10 Feb 2022 | 20.65 | 20.71 | 20.18 | 20.43 | 20.15 | 63,711 |
09 Feb 2022 | 21.20 | 21.22 | 20.89 | 20.92 | 20.63 | 58,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |