Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 17.26 | 17.30 | 17.20 | 17.22 | 17.22 | 1,600 |
Jun 30, 2022 | 17.10 | 17.34 | 17.00 | 17.26 | 17.26 | 4,900 |
Jun 29, 2022 | 18.03 | 18.03 | 17.06 | 17.21 | 17.21 | 18,900 |
Jun 28, 2022 | 17.63 | 18.06 | 17.63 | 18.06 | 18.06 | 12,800 |
Jun 27, 2022 | 17.30 | 17.93 | 17.30 | 17.93 | 17.93 | 1,000 |
Jun 24, 2022 | 17.50 | 17.67 | 17.50 | 17.60 | 17.60 | 2,900 |
Jun 23, 2022 | 17.87 | 17.91 | 17.45 | 17.45 | 17.45 | 4,100 |
Jun 22, 2022 | 17.73 | 17.73 | 17.45 | 17.45 | 17.45 | 3,100 |
Jun 21, 2022 | 17.48 | 18.20 | 17.48 | 18.00 | 18.00 | 15,300 |
Jun 17, 2022 | 17.50 | 17.66 | 17.31 | 17.66 | 17.66 | 13,100 |
Jun 16, 2022 | 17.10 | 17.33 | 17.10 | 17.16 | 17.16 | 5,300 |
Jun 15, 2022 | 17.47 | 17.57 | 17.11 | 17.20 | 17.20 | 3,500 |
Jun 14, 2022 | 17.31 | 17.67 | 17.06 | 17.06 | 17.06 | 15,000 |
Jun 13, 2022 | 17.25 | 17.42 | 17.25 | 17.31 | 17.31 | 3,400 |
Jun 10, 2022 | 17.52 | 17.76 | 17.52 | 17.54 | 17.54 | 3,200 |
Jun 09, 2022 | 17.74 | 17.78 | 17.52 | 17.52 | 17.52 | 2,500 |
Jun 08, 2022 | 17.98 | 18.04 | 17.91 | 18.04 | 18.04 | 1,300 |
Jun 07, 2022 | 18.17 | 18.25 | 18.06 | 18.15 | 18.15 | 4,400 |
Jun 06, 2022 | 18.04 | 18.32 | 18.04 | 18.32 | 18.32 | 2,300 |
Jun 03, 2022 | 18.00 | 18.10 | 17.95 | 18.07 | 18.07 | 4,700 |
Jun 02, 2022 | 17.84 | 18.18 | 17.84 | 18.17 | 18.17 | 2,900 |
Jun 01, 2022 | 18.57 | 18.57 | 18.09 | 18.14 | 18.14 | 4,200 |
May 31, 2022 | 17.87 | 18.24 | 17.87 | 18.20 | 18.20 | 9,300 |
May 27, 2022 | 18.13 | 18.57 | 18.04 | 18.05 | 18.05 | 4,300 |
May 26, 2022 | 18.00 | 18.40 | 17.70 | 17.70 | 17.70 | 1,700 |
May 25, 2022 | 17.71 | 18.25 | 17.71 | 17.95 | 17.95 | 2,000 |
May 24, 2022 | 16.54 | 18.00 | 16.54 | 17.77 | 17.77 | 7,200 |
May 23, 2022 | 17.81 | 18.19 | 17.75 | 17.95 | 17.95 | 13,800 |
May 20, 2022 | 17.67 | 18.14 | 17.42 | 17.62 | 17.62 | 14,000 |
May 19, 2022 | 17.20 | 18.86 | 17.20 | 17.55 | 17.55 | 6,200 |
May 18, 2022 | 17.63 | 17.93 | 16.28 | 17.33 | 17.33 | 9,800 |
May 17, 2022 | 17.25 | 18.55 | 17.25 | 18.09 | 18.09 | 10,700 |
May 16, 2022 | 17.09 | 17.68 | 17.09 | 17.56 | 17.56 | 4,200 |
May 13, 2022 | 17.81 | 17.81 | 17.50 | 17.63 | 17.63 | 4,300 |
May 12, 2022 | 18.13 | 18.18 | 17.79 | 17.79 | 17.79 | 1,700 |
May 12, 2022 | 0.12 Dividend | |||||
May 11, 2022 | 17.86 | 18.01 | 17.73 | 18.01 | 17.89 | 6,400 |
May 10, 2022 | 17.92 | 18.23 | 17.92 | 18.00 | 17.88 | 6,800 |
May 09, 2022 | 18.66 | 18.89 | 18.11 | 18.11 | 17.99 | 1,700 |
May 06, 2022 | 18.50 | 18.90 | 18.41 | 18.41 | 18.29 | 3,500 |
May 05, 2022 | 18.99 | 18.99 | 18.50 | 18.85 | 18.72 | 3,100 |
May 04, 2022 | 19.15 | 19.40 | 19.02 | 19.10 | 18.97 | 7,100 |
May 03, 2022 | 18.82 | 19.11 | 18.82 | 18.84 | 18.71 | 800 |
May 02, 2022 | 19.00 | 19.54 | 18.50 | 19.14 | 19.01 | 136,400 |
Apr 29, 2022 | 19.79 | 19.79 | 18.60 | 19.00 | 18.87 | 18,500 |
Apr 28, 2022 | 19.10 | 19.40 | 18.66 | 19.38 | 19.25 | 31,100 |
Apr 27, 2022 | 18.86 | 18.89 | 18.41 | 18.52 | 18.40 | 2,400 |
Apr 26, 2022 | 19.29 | 19.29 | 18.34 | 19.10 | 18.97 | 13,900 |
Apr 25, 2022 | 19.67 | 20.24 | 19.50 | 19.83 | 19.70 | 20,700 |
Apr 22, 2022 | 19.16 | 19.67 | 19.16 | 19.67 | 19.54 | 800 |
Apr 21, 2022 | 19.50 | 19.50 | 18.63 | 19.39 | 19.26 | 5,200 |
Apr 20, 2022 | 19.03 | 19.19 | 18.71 | 19.07 | 18.94 | 74,100 |
Apr 19, 2022 | 18.99 | 18.99 | 18.79 | 18.98 | 18.85 | 7,900 |
Apr 18, 2022 | 18.66 | 18.94 | 18.66 | 18.94 | 18.81 | 1,800 |
Apr 14, 2022 | 18.67 | 18.75 | 18.61 | 18.75 | 18.63 | 10,200 |
Apr 13, 2022 | 18.42 | 18.77 | 18.42 | 18.77 | 18.64 | 1,100 |
Apr 12, 2022 | 18.81 | 18.85 | 18.77 | 18.84 | 18.71 | 2,900 |
Apr 11, 2022 | 18.87 | 19.36 | 18.61 | 18.80 | 18.67 | 5,300 |
Apr 08, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 18.93 | 600 |
Apr 07, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 18.93 | 400 |
Apr 06, 2022 | 19.20 | 19.30 | 19.20 | 19.30 | 19.17 | 1,300 |
Apr 05, 2022 | 19.50 | 19.59 | 19.31 | 19.40 | 19.27 | 5,900 |
Apr 04, 2022 | 19.90 | 19.90 | 19.10 | 19.51 | 19.38 | 10,100 |
Apr 01, 2022 | 20.17 | 20.20 | 19.91 | 19.91 | 19.78 | 2,100 |
Mar 31, 2022 | 20.41 | 20.47 | 19.91 | 19.91 | 19.78 | 9,300 |
Mar 30, 2022 | 20.35 | 20.66 | 20.26 | 20.39 | 20.25 | 10,900 |
Mar 29, 2022 | 20.28 | 20.40 | 20.00 | 20.15 | 20.02 | 4,000 |
Mar 28, 2022 | 19.98 | 20.39 | 19.98 | 20.39 | 20.25 | 4,200 |
Mar 25, 2022 | 20.18 | 20.46 | 20.00 | 20.00 | 19.87 | 3,900 |
Mar 24, 2022 | 19.94 | 20.20 | 19.59 | 20.20 | 20.07 | 7,400 |
Mar 23, 2022 | 20.60 | 20.60 | 20.21 | 20.43 | 20.29 | 1,400 |
Mar 22, 2022 | 20.00 | 20.85 | 20.00 | 20.79 | 20.65 | 6,800 |
Mar 21, 2022 | 20.00 | 20.26 | 19.80 | 19.80 | 19.67 | 2,600 |
Mar 18, 2022 | 19.08 | 20.42 | 18.56 | 20.42 | 20.28 | 188,700 |
Mar 17, 2022 | 18.66 | 19.12 | 18.66 | 19.12 | 18.99 | 1,600 |
Mar 16, 2022 | 18.53 | 18.97 | 18.53 | 18.83 | 18.70 | 7,200 |
Mar 15, 2022 | 18.56 | 18.59 | 18.56 | 18.56 | 18.44 | 2,400 |
Mar 14, 2022 | 18.61 | 18.99 | 18.53 | 18.60 | 18.48 | 4,400 |
Mar 11, 2022 | 18.60 | 18.91 | 18.60 | 18.74 | 18.62 | 1,300 |
Mar 10, 2022 | 18.85 | 19.10 | 18.53 | 19.10 | 18.97 | 2,400 |
Mar 09, 2022 | 18.21 | 19.14 | 18.21 | 18.75 | 18.63 | 1,300 |
Mar 08, 2022 | 18.88 | 18.88 | 18.60 | 18.60 | 18.48 | 4,200 |
Mar 07, 2022 | 18.70 | 19.14 | 18.60 | 18.60 | 18.48 | 4,400 |
Mar 04, 2022 | 18.53 | 18.80 | 18.53 | 18.75 | 18.63 | 4,200 |
Mar 03, 2022 | 18.69 | 19.68 | 18.55 | 18.61 | 18.49 | 14,200 |
Mar 02, 2022 | 19.00 | 19.57 | 18.45 | 18.93 | 18.80 | 4,700 |
Mar 01, 2022 | 19.37 | 19.40 | 18.69 | 18.72 | 18.60 | 6,200 |
Feb 28, 2022 | 18.85 | 19.93 | 18.70 | 19.00 | 18.87 | 11,400 |
Feb 25, 2022 | 18.94 | 19.88 | 18.87 | 18.92 | 18.79 | 15,200 |
Feb 24, 2022 | 19.17 | 19.17 | 18.75 | 18.94 | 18.81 | 4,700 |
Feb 23, 2022 | 19.56 | 19.59 | 19.25 | 19.46 | 19.33 | 3,700 |
Feb 22, 2022 | 19.88 | 19.88 | 19.40 | 19.63 | 19.50 | 13,500 |
Feb 18, 2022 | 19.50 | 19.68 | 19.40 | 19.47 | 19.34 | 5,500 |
Feb 17, 2022 | 19.80 | 19.89 | 19.56 | 19.56 | 19.43 | 2,300 |
Feb 16, 2022 | 19.68 | 19.93 | 19.53 | 19.55 | 19.42 | 12,300 |
Feb 15, 2022 | 19.51 | 19.95 | 19.34 | 19.68 | 19.55 | 31,200 |
Feb 14, 2022 | 19.84 | 19.84 | 19.32 | 19.46 | 19.33 | 8,500 |
Feb 11, 2022 | 19.73 | 20.00 | 19.22 | 19.85 | 19.72 | 13,000 |
Feb 10, 2022 | 19.75 | 19.94 | 19.74 | 19.74 | 19.61 | 89,000 |
Feb 10, 2022 | 0.115 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |