Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 15.55 | 15.57 | 15.46 | 15.52 | 15.52 | 629,884 |
Aug 18, 2022 | 15.64 | 15.66 | 15.57 | 15.61 | 15.61 | 266,700 |
Aug 17, 2022 | 15.60 | 15.67 | 15.47 | 15.62 | 15.62 | 378,700 |
Aug 16, 2022 | 15.66 | 15.75 | 15.60 | 15.72 | 15.72 | 425,100 |
Aug 15, 2022 | 15.65 | 15.68 | 15.56 | 15.66 | 15.66 | 387,800 |
Aug 12, 2022 | 15.65 | 15.72 | 15.64 | 15.68 | 15.68 | 463,300 |
Aug 11, 2022 | 15.75 | 15.85 | 15.61 | 15.62 | 15.62 | 388,900 |
Aug 10, 2022 | 15.88 | 15.93 | 15.67 | 15.69 | 15.69 | 557,900 |
Aug 09, 2022 | 15.77 | 15.77 | 15.61 | 15.75 | 15.75 | 400,800 |
Aug 08, 2022 | 15.64 | 15.90 | 15.64 | 15.77 | 15.77 | 472,500 |
Aug 05, 2022 | 15.86 | 15.87 | 15.50 | 15.63 | 15.63 | 487,000 |
Aug 04, 2022 | 15.93 | 15.97 | 15.72 | 15.78 | 15.78 | 448,000 |
Aug 03, 2022 | 16.00 | 16.09 | 15.91 | 15.93 | 15.93 | 330,000 |
Aug 02, 2022 | 16.12 | 16.14 | 15.87 | 15.88 | 15.88 | 400,700 |
Aug 01, 2022 | 16.05 | 16.30 | 15.93 | 16.20 | 16.20 | 583,300 |
Jul 29, 2022 | 16.22 | 16.38 | 16.04 | 16.05 | 16.05 | 708,100 |
Jul 28, 2022 | 15.96 | 16.20 | 15.90 | 16.20 | 16.20 | 764,100 |
Jul 28, 2022 | 0.15 Dividend | |||||
Jul 27, 2022 | 15.82 | 16.18 | 15.78 | 16.12 | 15.97 | 794,900 |
Jul 26, 2022 | 15.62 | 15.85 | 15.62 | 15.75 | 15.60 | 427,500 |
Jul 25, 2022 | 15.66 | 15.80 | 15.55 | 15.75 | 15.60 | 540,900 |
Jul 22, 2022 | 15.80 | 15.89 | 15.44 | 15.65 | 15.50 | 846,100 |
Jul 21, 2022 | 15.58 | 15.83 | 15.30 | 15.77 | 15.62 | 648,000 |
Jul 20, 2022 | 15.44 | 15.65 | 15.30 | 15.56 | 15.42 | 505,800 |
Jul 19, 2022 | 14.88 | 15.46 | 14.88 | 15.41 | 15.27 | 799,000 |
Jul 18, 2022 | 15.03 | 15.31 | 14.61 | 14.78 | 14.64 | 1,061,800 |
Jul 15, 2022 | 15.53 | 15.59 | 14.98 | 15.36 | 15.22 | 654,500 |
Jul 14, 2022 | 15.31 | 15.43 | 15.12 | 15.30 | 15.16 | 619,000 |
Jul 13, 2022 | 15.28 | 15.59 | 15.26 | 15.51 | 15.37 | 441,700 |
Jul 12, 2022 | 15.31 | 15.57 | 15.29 | 15.38 | 15.24 | 420,200 |
Jul 11, 2022 | 15.40 | 15.55 | 15.23 | 15.28 | 15.14 | 382,700 |
Jul 08, 2022 | 15.26 | 15.48 | 15.12 | 15.42 | 15.28 | 456,300 |
Jul 07, 2022 | 15.12 | 15.30 | 15.01 | 15.21 | 15.07 | 435,100 |
Jul 06, 2022 | 15.11 | 15.30 | 14.85 | 15.02 | 14.88 | 440,800 |
Jul 05, 2022 | 15.08 | 15.17 | 14.78 | 15.17 | 15.03 | 706,600 |
Jul 01, 2022 | 14.63 | 15.23 | 14.63 | 15.14 | 15.00 | 598,000 |
Jun 30, 2022 | 14.38 | 14.76 | 14.35 | 14.67 | 14.53 | 536,000 |
Jun 29, 2022 | 14.57 | 14.74 | 14.39 | 14.59 | 14.45 | 456,000 |
Jun 29, 2022 | 0.15 Dividend | |||||
Jun 28, 2022 | 14.96 | 15.19 | 14.70 | 14.78 | 14.49 | 648,800 |
Jun 27, 2022 | 15.20 | 15.32 | 14.84 | 14.87 | 14.58 | 802,400 |
Jun 24, 2022 | 14.56 | 15.24 | 14.56 | 15.03 | 14.74 | 1,036,500 |
Jun 23, 2022 | 14.19 | 14.59 | 14.19 | 14.57 | 14.29 | 673,100 |
Jun 22, 2022 | 13.93 | 14.29 | 13.93 | 14.17 | 13.90 | 694,500 |
Jun 21, 2022 | 13.60 | 14.11 | 13.56 | 14.06 | 13.79 | 840,800 |
Jun 17, 2022 | 12.87 | 13.57 | 12.74 | 13.37 | 13.11 | 1,902,800 |
Jun 16, 2022 | 13.56 | 13.57 | 12.81 | 12.83 | 12.58 | 1,066,100 |
Jun 15, 2022 | 13.88 | 14.08 | 13.56 | 13.87 | 13.60 | 933,900 |
Jun 14, 2022 | 14.10 | 14.19 | 13.62 | 13.78 | 13.51 | 890,000 |
Jun 13, 2022 | 15.32 | 15.39 | 14.04 | 14.05 | 13.78 | 1,377,300 |
Jun 10, 2022 | 15.88 | 15.95 | 15.59 | 15.67 | 15.37 | 645,200 |
Jun 09, 2022 | 15.70 | 16.05 | 15.66 | 15.98 | 15.67 | 797,100 |
Jun 08, 2022 | 15.70 | 15.72 | 15.56 | 15.66 | 15.36 | 370,900 |
Jun 07, 2022 | 15.55 | 15.75 | 15.46 | 15.75 | 15.45 | 378,300 |
Jun 06, 2022 | 15.77 | 15.80 | 15.58 | 15.60 | 15.30 | 468,300 |
Jun 03, 2022 | 15.80 | 15.88 | 15.66 | 15.68 | 15.38 | 544,100 |
Jun 02, 2022 | 15.71 | 15.83 | 15.53 | 15.82 | 15.51 | 528,800 |
Jun 01, 2022 | 15.55 | 15.73 | 15.36 | 15.67 | 15.37 | 647,500 |
May 31, 2022 | 15.42 | 15.53 | 15.29 | 15.49 | 15.19 | 601,000 |
May 27, 2022 | 15.37 | 15.49 | 15.27 | 15.45 | 15.15 | 510,800 |
May 27, 2022 | 0.15 Dividend | |||||
May 26, 2022 | 15.31 | 15.54 | 15.28 | 15.44 | 14.99 | 732,000 |
May 25, 2022 | 15.29 | 15.42 | 15.14 | 15.26 | 14.82 | 662,100 |
May 24, 2022 | 15.21 | 15.28 | 14.90 | 15.28 | 14.84 | 585,900 |
May 23, 2022 | 15.13 | 15.32 | 15.02 | 15.21 | 14.77 | 578,400 |
May 20, 2022 | 15.02 | 15.09 | 14.76 | 15.00 | 14.57 | 616,500 |
May 19, 2022 | 14.95 | 15.19 | 14.93 | 14.94 | 14.51 | 584,900 |
May 18, 2022 | 15.44 | 15.44 | 14.97 | 15.04 | 14.61 | 674,000 |
May 17, 2022 | 15.24 | 15.45 | 15.24 | 15.45 | 15.00 | 648,300 |
May 16, 2022 | 15.10 | 15.23 | 14.98 | 15.10 | 14.66 | 550,600 |
May 13, 2022 | 14.74 | 15.15 | 14.68 | 15.07 | 14.63 | 848,900 |
May 12, 2022 | 14.91 | 14.91 | 14.29 | 14.61 | 14.19 | 989,400 |
May 11, 2022 | 14.93 | 15.29 | 14.87 | 14.99 | 14.56 | 591,300 |
May 10, 2022 | 15.00 | 15.46 | 14.76 | 15.01 | 14.58 | 1,065,300 |
May 09, 2022 | 15.63 | 15.75 | 14.82 | 15.03 | 14.60 | 1,350,500 |
May 06, 2022 | 16.04 | 16.18 | 15.70 | 15.86 | 15.40 | 1,190,400 |
May 05, 2022 | 16.80 | 16.85 | 16.42 | 16.65 | 16.17 | 1,008,600 |
May 04, 2022 | 16.66 | 16.88 | 16.51 | 16.86 | 16.37 | 1,217,000 |
May 03, 2022 | 15.98 | 16.67 | 15.96 | 16.64 | 16.16 | 859,700 |
May 02, 2022 | 16.28 | 16.40 | 15.82 | 15.95 | 15.49 | 968,400 |
Apr 29, 2022 | 16.25 | 16.44 | 16.17 | 16.19 | 15.72 | 1,182,100 |
Apr 28, 2022 | 16.20 | 16.31 | 16.07 | 16.24 | 15.77 | 633,800 |
Apr 28, 2022 | 0.15 Dividend | |||||
Apr 27, 2022 | 16.20 | 16.46 | 16.14 | 16.24 | 15.63 | 777,700 |
Apr 26, 2022 | 16.40 | 16.53 | 16.10 | 16.11 | 15.50 | 788,400 |
Apr 25, 2022 | 16.50 | 16.60 | 16.18 | 16.48 | 15.86 | 786,600 |
Apr 22, 2022 | 16.80 | 16.83 | 16.57 | 16.58 | 15.95 | 811,800 |
Apr 21, 2022 | 16.87 | 16.98 | 16.75 | 16.81 | 16.17 | 558,500 |
Apr 20, 2022 | 16.54 | 16.94 | 16.54 | 16.82 | 16.18 | 819,600 |
Apr 19, 2022 | 17.06 | 17.07 | 16.39 | 16.45 | 15.83 | 1,468,100 |
Apr 18, 2022 | 17.11 | 17.15 | 16.96 | 16.97 | 16.33 | 734,300 |
Apr 14, 2022 | 17.12 | 17.23 | 17.01 | 17.11 | 16.46 | 489,300 |
Apr 13, 2022 | 16.99 | 17.12 | 16.97 | 17.12 | 16.47 | 519,600 |
Apr 12, 2022 | 17.01 | 17.09 | 16.95 | 16.97 | 16.33 | 790,500 |
Apr 11, 2022 | 17.09 | 17.18 | 16.95 | 16.97 | 16.33 | 648,000 |
Apr 08, 2022 | 17.10 | 17.20 | 17.01 | 17.08 | 16.43 | 550,900 |
Apr 07, 2022 | 17.33 | 17.38 | 17.02 | 17.08 | 16.43 | 797,500 |
Apr 06, 2022 | 17.39 | 17.45 | 17.28 | 17.33 | 16.67 | 647,000 |
Apr 05, 2022 | 17.63 | 17.73 | 17.38 | 17.41 | 16.75 | 751,100 |
Apr 04, 2022 | 17.68 | 17.70 | 17.42 | 17.64 | 16.97 | 625,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |