Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 16.85 | 16.89 | 16.81 | 16.84 | 16.84 | 4,900 |
Jul 05, 2022 | 16.78 | 16.79 | 16.55 | 16.78 | 16.78 | 27,100 |
Jul 04, 2022 | 16.91 | 16.93 | 16.83 | 16.83 | 16.83 | 4,200 |
Jun 30, 2022 | 16.63 | 16.78 | 16.44 | 16.75 | 16.75 | 25,300 |
Jun 29, 2022 | 16.74 | 16.74 | 16.58 | 16.65 | 16.65 | 11,000 |
Jun 28, 2022 | 16.96 | 17.01 | 16.77 | 16.77 | 16.77 | 120,700 |
Jun 27, 2022 | 16.89 | 16.96 | 16.81 | 16.85 | 16.85 | 11,200 |
Jun 24, 2022 | 16.74 | 16.92 | 16.74 | 16.87 | 16.87 | 50,700 |
Jun 23, 2022 | 16.53 | 16.78 | 16.53 | 16.71 | 16.71 | 29,800 |
Jun 23, 2022 | 0.068 Dividend | |||||
Jun 22, 2022 | 16.62 | 16.84 | 16.62 | 16.65 | 16.58 | 26,700 |
Jun 21, 2022 | 16.90 | 16.91 | 16.78 | 16.80 | 16.73 | 39,600 |
Jun 20, 2022 | 16.41 | 16.78 | 16.41 | 16.70 | 16.63 | 8,500 |
Jun 17, 2022 | 16.48 | 16.61 | 16.43 | 16.50 | 16.43 | 25,300 |
Jun 16, 2022 | 16.84 | 16.84 | 16.34 | 16.41 | 16.34 | 45,200 |
Jun 15, 2022 | 16.82 | 17.20 | 16.82 | 17.06 | 16.99 | 30,800 |
Jun 14, 2022 | 17.14 | 17.14 | 16.80 | 16.88 | 16.81 | 21,300 |
Jun 13, 2022 | 17.43 | 17.43 | 17.00 | 17.07 | 17.00 | 21,800 |
Jun 10, 2022 | 17.87 | 17.87 | 17.68 | 17.69 | 17.62 | 27,700 |
Jun 09, 2022 | 18.22 | 18.22 | 18.04 | 18.04 | 17.97 | 10,100 |
Jun 08, 2022 | 18.43 | 18.44 | 18.22 | 18.25 | 18.18 | 13,700 |
Jun 07, 2022 | 18.43 | 18.44 | 18.33 | 18.42 | 18.34 | 11,000 |
Jun 06, 2022 | 18.77 | 18.77 | 18.41 | 18.42 | 18.34 | 20,600 |
Jun 03, 2022 | 18.85 | 18.85 | 18.65 | 18.69 | 18.61 | 17,100 |
Jun 02, 2022 | 18.82 | 18.92 | 18.72 | 18.89 | 18.81 | 7,400 |
Jun 01, 2022 | 18.93 | 18.93 | 18.61 | 18.83 | 18.75 | 24,200 |
May 31, 2022 | 18.94 | 18.94 | 18.71 | 18.89 | 18.81 | 16,500 |
May 30, 2022 | 18.86 | 18.94 | 18.83 | 18.91 | 18.83 | 13,400 |
May 27, 2022 | 18.71 | 18.83 | 18.66 | 18.82 | 18.74 | 28,400 |
May 26, 2022 | 18.70 | 18.70 | 18.56 | 18.59 | 18.51 | 21,500 |
May 25, 2022 | 18.51 | 18.63 | 18.45 | 18.54 | 18.46 | 12,700 |
May 24, 2022 | 18.61 | 18.61 | 18.37 | 18.57 | 18.49 | 11,400 |
May 24, 2022 | 0.068 Dividend | |||||
May 20, 2022 | 18.77 | 18.77 | 18.47 | 18.55 | 18.41 | 12,300 |
May 19, 2022 | 18.52 | 18.74 | 18.52 | 18.61 | 18.47 | 23,400 |
May 18, 2022 | 18.85 | 18.85 | 18.57 | 18.60 | 18.46 | 11,800 |
May 17, 2022 | 18.69 | 18.83 | 18.69 | 18.83 | 18.68 | 16,600 |
May 16, 2022 | 18.67 | 18.68 | 18.60 | 18.65 | 18.51 | 6,100 |
May 13, 2022 | 18.37 | 18.66 | 18.37 | 18.62 | 18.48 | 24,000 |
May 12, 2022 | 17.91 | 18.23 | 17.90 | 18.21 | 18.07 | 19,700 |
May 11, 2022 | 18.17 | 18.32 | 17.95 | 17.97 | 17.83 | 23,100 |
May 10, 2022 | 18.35 | 18.35 | 18.02 | 18.05 | 17.91 | 33,000 |
May 09, 2022 | 18.50 | 18.50 | 18.19 | 18.19 | 18.05 | 39,800 |
May 06, 2022 | 18.86 | 18.86 | 18.64 | 18.74 | 18.60 | 9,800 |
May 05, 2022 | 19.44 | 19.44 | 18.86 | 18.95 | 18.80 | 16,400 |
May 04, 2022 | 19.15 | 19.43 | 19.07 | 19.42 | 19.27 | 27,100 |
May 03, 2022 | 19.09 | 19.40 | 19.09 | 19.16 | 19.01 | 44,400 |
May 02, 2022 | 19.90 | 19.90 | 19.02 | 19.06 | 18.91 | 24,000 |
Apr 29, 2022 | 20.27 | 20.27 | 19.87 | 19.87 | 19.72 | 60,000 |
Apr 28, 2022 | 20.19 | 20.44 | 20.08 | 20.41 | 20.25 | 27,600 |
Apr 27, 2022 | 20.15 | 20.18 | 20.03 | 20.04 | 19.88 | 14,900 |
Apr 26, 2022 | 20.22 | 20.31 | 20.09 | 20.09 | 19.93 | 10,400 |
Apr 25, 2022 | 20.27 | 20.32 | 20.14 | 20.32 | 20.16 | 11,900 |
Apr 22, 2022 | 20.63 | 20.63 | 20.36 | 20.43 | 20.27 | 17,000 |
Apr 22, 2022 | 0.068 Dividend | |||||
Apr 21, 2022 | 20.86 | 20.93 | 20.65 | 20.78 | 20.55 | 11,200 |
Apr 20, 2022 | 20.84 | 20.92 | 20.84 | 20.86 | 20.63 | 12,900 |
Apr 19, 2022 | 20.52 | 20.78 | 20.50 | 20.77 | 20.54 | 11,000 |
Apr 18, 2022 | 20.50 | 20.53 | 20.43 | 20.43 | 20.21 | 6,900 |
Apr 14, 2022 | 20.57 | 20.60 | 20.49 | 20.53 | 20.30 | 11,100 |
Apr 13, 2022 | 20.35 | 20.54 | 20.35 | 20.51 | 20.28 | 18,900 |
Apr 12, 2022 | 20.44 | 20.50 | 20.36 | 20.38 | 20.16 | 7,500 |
Apr 11, 2022 | 20.58 | 20.62 | 20.41 | 20.44 | 20.22 | 27,100 |
Apr 08, 2022 | 20.60 | 20.73 | 20.60 | 20.68 | 20.45 | 5,000 |
Apr 07, 2022 | 20.49 | 20.57 | 20.34 | 20.53 | 20.30 | 21,800 |
Apr 06, 2022 | 20.57 | 20.57 | 20.45 | 20.54 | 20.31 | 7,700 |
Apr 05, 2022 | 20.72 | 20.80 | 20.63 | 20.63 | 20.40 | 15,600 |
Apr 04, 2022 | 21.02 | 21.02 | 20.69 | 20.73 | 20.50 | 28,900 |
Apr 01, 2022 | 20.95 | 21.01 | 20.90 | 20.95 | 20.72 | 10,300 |
Mar 31, 2022 | 21.00 | 21.12 | 20.93 | 20.93 | 20.70 | 22,400 |
Mar 30, 2022 | 21.19 | 21.19 | 21.05 | 21.05 | 20.82 | 5,100 |
Mar 29, 2022 | 21.03 | 21.17 | 20.97 | 21.17 | 20.94 | 27,100 |
Mar 28, 2022 | 20.90 | 20.95 | 20.87 | 20.91 | 20.68 | 8,600 |
Mar 25, 2022 | 20.92 | 20.96 | 20.84 | 20.91 | 20.68 | 8,500 |
Mar 24, 2022 | 21.15 | 21.15 | 20.91 | 20.96 | 20.73 | 21,000 |
Mar 24, 2022 | 0.068 Dividend | |||||
Mar 23, 2022 | 21.34 | 21.34 | 21.17 | 21.21 | 20.91 | 10,700 |
Mar 22, 2022 | 21.25 | 21.43 | 21.25 | 21.41 | 21.11 | 15,200 |
Mar 21, 2022 | 21.41 | 21.41 | 21.14 | 21.16 | 20.86 | 15,400 |
Mar 18, 2022 | 21.28 | 21.43 | 21.26 | 21.33 | 21.03 | 14,200 |
Mar 17, 2022 | 20.97 | 21.27 | 20.97 | 21.26 | 20.96 | 10,100 |
Mar 16, 2022 | 20.77 | 21.09 | 20.77 | 21.04 | 20.74 | 12,700 |
Mar 15, 2022 | 20.70 | 20.76 | 20.63 | 20.74 | 20.45 | 21,600 |
Mar 14, 2022 | 21.11 | 21.11 | 20.70 | 20.72 | 20.43 | 16,300 |
Mar 11, 2022 | 20.76 | 21.02 | 20.76 | 20.96 | 20.66 | 17,900 |
Mar 10, 2022 | 20.61 | 20.72 | 20.57 | 20.70 | 20.41 | 6,600 |
Mar 09, 2022 | 20.46 | 20.70 | 20.45 | 20.63 | 20.34 | 16,100 |
Mar 08, 2022 | 20.28 | 20.42 | 20.14 | 20.31 | 20.02 | 20,300 |
Mar 07, 2022 | 20.48 | 20.58 | 20.32 | 20.32 | 20.03 | 17,900 |
Mar 04, 2022 | 20.52 | 20.60 | 20.47 | 20.55 | 20.26 | 12,500 |
Mar 03, 2022 | 20.48 | 20.56 | 20.40 | 20.55 | 20.26 | 19,100 |
Mar 02, 2022 | 20.36 | 20.56 | 20.36 | 20.48 | 20.19 | 24,400 |
Mar 01, 2022 | 20.34 | 20.34 | 20.11 | 20.27 | 19.98 | 15,000 |
Feb 28, 2022 | 20.38 | 20.40 | 20.28 | 20.38 | 20.09 | 10,700 |
Feb 25, 2022 | 20.38 | 20.46 | 20.21 | 20.46 | 20.17 | 63,100 |
Feb 24, 2022 | 19.99 | 20.25 | 19.95 | 20.25 | 19.96 | 18,000 |
Feb 23, 2022 | 20.39 | 20.46 | 20.28 | 20.28 | 19.99 | 12,700 |
Feb 22, 2022 | 20.12 | 20.34 | 20.04 | 20.27 | 19.98 | 13,300 |
Feb 18, 2022 | 20.22 | 20.28 | 20.15 | 20.15 | 19.86 | 65,900 |
Feb 18, 2022 | 0.068 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |