Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 18.04 | 18.44 | 18.00 | 18.29 | 18.29 | 4,274,984 |
05 July 2022 | 17.90 | 18.09 | 17.70 | 17.99 | 17.99 | 2,632,466 |
04 July 2022 | 18.10 | 18.10 | 17.92 | 17.92 | 17.92 | 2,043,893 |
01 July 2022 | 17.98 | 18.01 | 17.82 | 17.84 | 17.84 | 1,980,143 |
30 June 2022 | 18.06 | 18.24 | 17.81 | 17.81 | 17.81 | 2,833,326 |
29 June 2022 | 17.70 | 18.09 | 17.68 | 18.02 | 18.02 | 3,278,144 |
28 June 2022 | 17.78 | 17.90 | 17.67 | 17.87 | 17.87 | 3,841,908 |
27 June 2022 | 18.00 | 18.06 | 17.83 | 17.92 | 17.92 | 2,306,886 |
24 June 2022 | 17.82 | 17.94 | 17.66 | 17.81 | 17.81 | 3,420,630 |
23 June 2022 | 17.12 | 17.69 | 17.12 | 17.62 | 17.62 | 2,751,022 |
22 June 2022 | 17.24 | 17.30 | 17.10 | 17.23 | 17.23 | 2,379,584 |
21 June 2022 | 16.99 | 17.23 | 16.90 | 17.20 | 17.20 | 2,544,828 |
20 June 2022 | 16.86 | 16.92 | 16.67 | 16.81 | 16.81 | 2,712,760 |
17 June 2022 | 16.60 | 16.76 | 16.52 | 16.76 | 16.76 | 6,701,002 |
16 June 2022 | 17.43 | 17.43 | 16.81 | 16.81 | 16.81 | 4,296,765 |
15 June 2022 | 17.29 | 17.31 | 16.91 | 16.93 | 16.93 | 5,858,151 |
14 June 2022 | 16.80 | 17.22 | 16.54 | 17.14 | 17.14 | 5,916,681 |
10 June 2022 | 17.62 | 17.74 | 17.35 | 17.38 | 17.38 | 2,871,757 |
09 June 2022 | 17.70 | 17.72 | 17.53 | 17.61 | 17.61 | 2,018,810 |
08 June 2022 | 17.42 | 17.69 | 17.37 | 17.66 | 17.66 | 3,430,153 |
07 June 2022 | 17.61 | 17.70 | 17.44 | 17.45 | 17.45 | 3,620,006 |
06 June 2022 | 17.68 | 17.79 | 17.65 | 17.71 | 17.71 | 2,060,954 |
03 June 2022 | 18.00 | 18.03 | 17.68 | 17.73 | 17.73 | 1,759,414 |
02 June 2022 | 17.60 | 17.73 | 17.50 | 17.72 | 17.72 | 2,327,985 |
01 June 2022 | 17.63 | 17.84 | 17.56 | 17.80 | 17.80 | 2,390,010 |
31 May 2022 | 17.48 | 17.64 | 17.41 | 17.53 | 17.53 | 9,616,778 |
30 May 2022 | 17.69 | 17.69 | 17.45 | 17.61 | 17.61 | 2,486,217 |
27 May 2022 | 17.78 | 17.80 | 17.36 | 17.50 | 17.50 | 2,591,895 |
26 May 2022 | 18.00 | 18.05 | 17.55 | 17.60 | 17.60 | 2,727,154 |
25 May 2022 | 17.70 | 18.08 | 17.68 | 18.00 | 18.00 | 3,192,874 |
24 May 2022 | 17.74 | 17.89 | 17.56 | 17.65 | 17.65 | 3,012,790 |
23 May 2022 | 17.79 | 17.86 | 17.70 | 17.76 | 17.76 | 2,979,866 |
20 May 2022 | 17.70 | 18.02 | 17.62 | 17.89 | 17.89 | 2,913,727 |
19 May 2022 | 18.02 | 18.22 | 17.57 | 17.82 | 17.82 | 6,134,933 |
18 May 2022 | 18.60 | 18.63 | 18.37 | 18.45 | 18.45 | 3,301,948 |
17 May 2022 | 18.64 | 18.85 | 18.63 | 18.71 | 18.71 | 2,147,292 |
16 May 2022 | 18.45 | 18.67 | 18.32 | 18.61 | 18.61 | 2,912,490 |
13 May 2022 | 18.24 | 18.43 | 18.12 | 18.35 | 18.35 | 2,766,586 |
12 May 2022 | 18.51 | 18.59 | 18.27 | 18.33 | 18.33 | 2,953,768 |
11 May 2022 | 18.74 | 18.80 | 18.49 | 18.60 | 18.60 | 2,024,131 |
10 May 2022 | 18.74 | 18.85 | 18.36 | 18.59 | 18.59 | 3,242,089 |
09 May 2022 | 18.65 | 18.81 | 18.64 | 18.79 | 18.79 | 2,072,366 |
06 May 2022 | 18.45 | 18.75 | 18.26 | 18.67 | 18.67 | 3,671,795 |
05 May 2022 | 18.60 | 18.62 | 18.37 | 18.48 | 18.48 | 2,881,863 |
04 May 2022 | 18.60 | 18.65 | 18.48 | 18.60 | 18.60 | 2,268,420 |
03 May 2022 | 18.45 | 18.63 | 18.40 | 18.50 | 18.50 | 2,106,865 |
02 May 2022 | 18.55 | 18.66 | 18.46 | 18.57 | 18.57 | 1,814,328 |
29 Apr 2022 | 18.64 | 18.83 | 18.54 | 18.70 | 18.70 | 4,186,273 |
28 Apr 2022 | 18.43 | 18.54 | 18.23 | 18.47 | 18.47 | 3,838,286 |
27 Apr 2022 | 18.66 | 18.69 | 18.28 | 18.36 | 18.36 | 3,540,719 |
26 Apr 2022 | 18.66 | 18.84 | 18.59 | 18.73 | 18.73 | 4,400,511 |
22 Apr 2022 | 18.73 | 18.88 | 18.68 | 18.83 | 18.83 | 3,586,919 |
21 Apr 2022 | 18.73 | 18.73 | 18.57 | 18.68 | 18.68 | 2,513,517 |
20 Apr 2022 | 18.46 | 18.68 | 18.42 | 18.58 | 18.58 | 2,790,604 |
19 Apr 2022 | 18.23 | 18.42 | 18.16 | 18.34 | 18.34 | 2,754,896 |
14 Apr 2022 | 18.12 | 18.31 | 18.11 | 18.30 | 18.30 | 1,988,761 |
13 Apr 2022 | 18.29 | 18.43 | 18.20 | 18.29 | 18.29 | 2,334,675 |
12 Apr 2022 | 18.40 | 18.45 | 18.29 | 18.34 | 18.34 | 1,681,565 |
11 Apr 2022 | 18.29 | 18.47 | 18.22 | 18.44 | 18.44 | 2,203,326 |
08 Apr 2022 | 18.30 | 18.35 | 18.22 | 18.24 | 18.24 | 2,446,253 |
07 Apr 2022 | 18.08 | 18.25 | 18.01 | 18.18 | 18.18 | 2,736,055 |
06 Apr 2022 | 17.97 | 18.17 | 17.84 | 18.01 | 18.01 | 3,920,729 |
05 Apr 2022 | 17.97 | 18.19 | 17.96 | 18.08 | 18.08 | 30,130,861 |
04 Apr 2022 | 17.99 | 18.00 | 17.85 | 17.90 | 17.90 | 1,640,763 |
01 Apr 2022 | 17.79 | 18.04 | 17.78 | 17.88 | 17.88 | 4,471,175 |
31 Mar 2022 | 18.02 | 18.08 | 17.87 | 17.91 | 17.91 | 3,336,182 |
30 Mar 2022 | 18.10 | 18.14 | 17.90 | 17.96 | 17.96 | 2,738,347 |
29 Mar 2022 | 17.84 | 18.02 | 17.79 | 17.93 | 17.93 | 2,409,581 |
28 Mar 2022 | 17.87 | 17.95 | 17.70 | 17.76 | 17.76 | 2,994,088 |
25 Mar 2022 | 17.85 | 17.98 | 17.79 | 17.87 | 17.87 | 2,852,951 |
24 Mar 2022 | 17.80 | 17.91 | 17.67 | 17.85 | 17.85 | 2,319,942 |
23 Mar 2022 | 17.76 | 17.85 | 17.68 | 17.72 | 17.72 | 1,242,752 |
22 Mar 2022 | 17.79 | 17.84 | 17.65 | 17.67 | 17.67 | 1,457,757 |
21 Mar 2022 | 17.91 | 17.92 | 17.66 | 17.73 | 17.73 | 1,294,211 |
18 Mar 2022 | 17.65 | 17.79 | 17.60 | 17.74 | 17.74 | 5,309,845 |
17 Mar 2022 | 18.19 | 18.19 | 17.74 | 17.78 | 17.78 | 2,947,829 |
16 Mar 2022 | 17.83 | 18.15 | 17.74 | 18.01 | 18.01 | 4,600,482 |
15 Mar 2022 | 17.59 | 17.81 | 17.52 | 17.71 | 17.71 | 4,765,927 |
14 Mar 2022 | 17.29 | 17.51 | 17.25 | 17.51 | 17.51 | 2,813,493 |
11 Mar 2022 | 17.20 | 17.41 | 17.04 | 17.13 | 17.13 | 3,818,401 |
10 Mar 2022 | 17.17 | 17.42 | 17.14 | 17.34 | 17.34 | 3,096,114 |
09 Mar 2022 | 17.30 | 17.53 | 17.17 | 17.30 | 17.30 | 4,332,650 |
08 Mar 2022 | 17.26 | 17.57 | 17.20 | 17.50 | 17.50 | 4,419,035 |
07 Mar 2022 | 17.22 | 17.36 | 17.06 | 17.18 | 17.18 | 2,795,717 |
04 Mar 2022 | 17.00 | 17.18 | 16.91 | 17.18 | 17.18 | 4,648,808 |
03 Mar 2022 | 17.17 | 17.27 | 16.94 | 16.97 | 16.97 | 3,200,588 |
03 Mar 2022 | 0.33 Dividend | |||||
02 Mar 2022 | 17.29 | 17.67 | 17.27 | 17.60 | 17.27 | 3,788,216 |
01 Mar 2022 | 17.64 | 17.65 | 17.45 | 17.48 | 17.15 | 3,445,024 |
28 Feb 2022 | 17.26 | 17.53 | 17.26 | 17.38 | 17.05 | 5,377,640 |
25 Feb 2022 | 17.91 | 17.93 | 17.44 | 17.49 | 17.16 | 4,502,954 |
24 Feb 2022 | 17.64 | 18.07 | 17.64 | 17.80 | 17.47 | 4,347,556 |
23 Feb 2022 | 17.73 | 17.95 | 17.53 | 17.85 | 17.52 | 6,531,979 |
22 Feb 2022 | 16.76 | 17.42 | 16.76 | 17.27 | 16.95 | 5,319,041 |
21 Feb 2022 | 16.55 | 16.79 | 16.53 | 16.74 | 16.43 | 1,749,511 |
18 Feb 2022 | 16.62 | 16.71 | 16.55 | 16.55 | 16.24 | 2,224,374 |
17 Feb 2022 | 16.67 | 16.74 | 16.58 | 16.63 | 16.32 | 2,560,994 |
16 Feb 2022 | 16.66 | 16.68 | 16.46 | 16.62 | 16.31 | 2,263,745 |
15 Feb 2022 | 16.20 | 16.62 | 16.20 | 16.55 | 16.24 | 2,746,159 |
14 Feb 2022 | 16.10 | 16.36 | 16.07 | 16.32 | 16.01 | 1,829,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |