Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 16.74 | 17.28 | 16.74 | 16.91 | 16.91 | 74,200 |
Aug 04, 2022 | 17.53 | 17.53 | 16.80 | 16.92 | 16.92 | 118,600 |
Aug 03, 2022 | 17.36 | 17.66 | 17.22 | 17.56 | 17.56 | 125,000 |
Aug 02, 2022 | 17.01 | 17.57 | 16.97 | 17.43 | 17.43 | 107,000 |
Aug 01, 2022 | 16.95 | 17.34 | 16.61 | 17.25 | 17.25 | 130,900 |
Jul 29, 2022 | 17.15 | 17.51 | 16.94 | 16.96 | 16.96 | 327,900 |
Jul 29, 2022 | 0.35 Dividend | |||||
Jul 28, 2022 | 17.69 | 17.84 | 17.22 | 17.79 | 17.44 | 127,100 |
Jul 27, 2022 | 17.44 | 17.76 | 17.10 | 17.64 | 17.29 | 205,100 |
Jul 26, 2022 | 17.37 | 17.72 | 17.20 | 17.29 | 16.95 | 243,700 |
Jul 25, 2022 | 16.97 | 17.35 | 16.97 | 17.31 | 16.97 | 170,300 |
Jul 22, 2022 | 16.88 | 17.08 | 16.59 | 16.77 | 16.44 | 90,300 |
Jul 21, 2022 | 16.86 | 17.05 | 16.74 | 16.86 | 16.53 | 67,700 |
Jul 20, 2022 | 16.86 | 17.23 | 16.80 | 17.08 | 16.74 | 97,300 |
Jul 19, 2022 | 16.65 | 16.99 | 16.65 | 16.86 | 16.53 | 108,200 |
Jul 18, 2022 | 16.65 | 16.99 | 16.55 | 16.65 | 16.32 | 282,400 |
Jul 15, 2022 | 16.35 | 16.45 | 16.15 | 16.42 | 16.10 | 88,900 |
Jul 14, 2022 | 15.57 | 16.20 | 15.20 | 16.19 | 15.87 | 215,800 |
Jul 13, 2022 | 15.56 | 16.05 | 15.56 | 15.80 | 15.49 | 133,500 |
Jul 12, 2022 | 15.65 | 15.89 | 15.55 | 15.67 | 15.36 | 138,500 |
Jul 11, 2022 | 16.14 | 16.14 | 15.83 | 15.83 | 15.52 | 164,800 |
Jul 08, 2022 | 16.55 | 16.68 | 16.17 | 16.19 | 15.87 | 290,000 |
Jul 07, 2022 | 15.80 | 16.63 | 15.80 | 16.56 | 16.23 | 159,800 |
Jul 06, 2022 | 15.59 | 15.81 | 15.12 | 15.66 | 15.35 | 171,200 |
Jul 05, 2022 | 15.99 | 16.00 | 15.40 | 15.79 | 15.48 | 169,800 |
Jul 01, 2022 | 16.13 | 16.26 | 15.85 | 16.11 | 15.79 | 132,600 |
Jun 30, 2022 | 15.90 | 16.35 | 15.86 | 16.03 | 15.71 | 163,400 |
Jun 29, 2022 | 16.56 | 16.87 | 16.01 | 16.16 | 15.84 | 162,100 |
Jun 28, 2022 | 16.73 | 16.91 | 16.28 | 16.41 | 16.09 | 188,700 |
Jun 27, 2022 | 16.17 | 16.46 | 16.03 | 16.39 | 16.07 | 212,500 |
Jun 24, 2022 | 15.96 | 16.27 | 15.79 | 16.01 | 15.70 | 133,100 |
Jun 23, 2022 | 16.22 | 16.22 | 15.59 | 15.80 | 15.49 | 191,000 |
Jun 22, 2022 | 16.55 | 16.55 | 16.00 | 16.04 | 15.72 | 290,000 |
Jun 21, 2022 | 16.10 | 16.94 | 16.01 | 16.89 | 16.56 | 306,500 |
Jun 17, 2022 | 16.25 | 16.50 | 15.82 | 15.86 | 15.55 | 327,200 |
Jun 16, 2022 | 16.93 | 16.97 | 16.31 | 16.34 | 16.02 | 318,900 |
Jun 15, 2022 | 17.74 | 17.95 | 17.04 | 17.08 | 16.74 | 330,000 |
Jun 14, 2022 | 18.33 | 18.52 | 17.26 | 17.39 | 17.05 | 314,700 |
Jun 13, 2022 | 18.99 | 19.00 | 18.10 | 18.17 | 17.81 | 507,200 |
Jun 10, 2022 | 19.79 | 19.90 | 19.26 | 19.30 | 18.92 | 96,700 |
Jun 09, 2022 | 19.63 | 19.96 | 19.32 | 19.89 | 19.50 | 108,900 |
Jun 08, 2022 | 19.91 | 19.92 | 19.48 | 19.69 | 19.30 | 89,800 |
Jun 07, 2022 | 19.77 | 19.97 | 19.77 | 19.91 | 19.52 | 152,000 |
Jun 06, 2022 | 19.89 | 20.00 | 19.75 | 20.00 | 19.61 | 75,500 |
Jun 03, 2022 | 19.65 | 19.90 | 19.43 | 19.79 | 19.40 | 128,100 |
Jun 02, 2022 | 19.50 | 19.87 | 19.39 | 19.83 | 19.44 | 104,100 |
Jun 01, 2022 | 19.05 | 19.68 | 18.89 | 19.63 | 19.24 | 163,300 |
May 31, 2022 | 19.10 | 19.23 | 18.54 | 19.00 | 18.63 | 366,600 |
May 27, 2022 | 18.42 | 19.06 | 18.42 | 19.05 | 18.68 | 147,400 |
May 26, 2022 | 18.45 | 18.94 | 18.10 | 18.42 | 18.06 | 201,000 |
May 25, 2022 | 18.07 | 18.68 | 18.07 | 18.58 | 18.21 | 211,800 |
May 24, 2022 | 17.79 | 18.10 | 17.68 | 17.94 | 17.59 | 81,400 |
May 23, 2022 | 17.75 | 18.23 | 17.41 | 18.01 | 17.66 | 180,500 |
May 20, 2022 | 17.20 | 17.54 | 17.10 | 17.50 | 17.16 | 69,500 |
May 19, 2022 | 17.32 | 17.50 | 16.94 | 17.19 | 16.85 | 116,800 |
May 18, 2022 | 17.10 | 17.44 | 16.69 | 17.41 | 17.07 | 217,400 |
May 17, 2022 | 17.00 | 17.30 | 16.83 | 17.15 | 16.81 | 183,300 |
May 16, 2022 | 17.04 | 17.20 | 16.93 | 16.98 | 16.65 | 124,400 |
May 13, 2022 | 16.67 | 16.98 | 16.51 | 16.94 | 16.61 | 182,400 |
May 12, 2022 | 16.01 | 16.72 | 15.95 | 16.33 | 16.01 | 283,700 |
May 11, 2022 | 17.00 | 17.13 | 16.04 | 16.08 | 15.76 | 251,800 |
May 10, 2022 | 16.83 | 17.00 | 16.20 | 16.65 | 16.32 | 149,100 |
May 09, 2022 | 18.24 | 18.24 | 16.81 | 16.84 | 16.51 | 150,900 |
May 06, 2022 | 17.84 | 18.24 | 17.70 | 18.24 | 17.88 | 108,500 |
May 05, 2022 | 18.47 | 18.50 | 17.54 | 17.77 | 17.42 | 98,100 |
May 04, 2022 | 17.98 | 18.40 | 17.52 | 18.38 | 18.02 | 124,600 |
May 03, 2022 | 17.31 | 17.94 | 17.26 | 17.82 | 17.47 | 151,500 |
May 02, 2022 | 17.19 | 17.34 | 16.90 | 17.34 | 17.00 | 119,600 |
Apr 29, 2022 | 17.35 | 17.68 | 17.03 | 17.13 | 16.79 | 141,900 |
Apr 29, 2022 | 0.35 Dividend | |||||
Apr 28, 2022 | 17.58 | 17.86 | 17.21 | 17.74 | 17.05 | 164,400 |
Apr 27, 2022 | 17.34 | 17.60 | 17.14 | 17.40 | 16.72 | 188,800 |
Apr 26, 2022 | 17.88 | 17.95 | 17.21 | 17.23 | 16.56 | 141,900 |
Apr 25, 2022 | 18.21 | 18.30 | 17.30 | 17.86 | 17.16 | 230,800 |
Apr 22, 2022 | 18.96 | 18.97 | 18.44 | 18.51 | 17.79 | 158,200 |
Apr 21, 2022 | 19.29 | 19.36 | 18.83 | 18.94 | 18.20 | 100,500 |
Apr 20, 2022 | 18.60 | 19.21 | 18.36 | 19.08 | 18.34 | 232,800 |
Apr 19, 2022 | 18.33 | 18.55 | 18.07 | 18.45 | 17.73 | 215,600 |
Apr 18, 2022 | 18.94 | 19.17 | 18.25 | 18.27 | 17.56 | 248,700 |
Apr 14, 2022 | 18.66 | 19.06 | 18.59 | 18.94 | 18.20 | 138,500 |
Apr 13, 2022 | 18.95 | 19.25 | 18.45 | 18.88 | 18.14 | 486,800 |
Apr 12, 2022 | 18.43 | 18.90 | 18.43 | 18.90 | 18.16 | 265,400 |
Apr 11, 2022 | 18.75 | 18.75 | 18.07 | 18.19 | 17.48 | 150,900 |
Apr 08, 2022 | 18.20 | 18.74 | 18.15 | 18.74 | 18.01 | 168,500 |
Apr 07, 2022 | 18.25 | 18.30 | 17.91 | 18.17 | 17.46 | 262,800 |
Apr 06, 2022 | 17.99 | 18.44 | 17.99 | 18.33 | 17.61 | 306,800 |
Apr 05, 2022 | 18.20 | 18.28 | 17.90 | 18.27 | 17.56 | 384,600 |
Apr 04, 2022 | 17.89 | 18.09 | 17.60 | 18.05 | 17.35 | 220,700 |
Apr 01, 2022 | 17.73 | 18.03 | 17.68 | 17.79 | 17.10 | 154,600 |
Mar 31, 2022 | 17.66 | 17.84 | 17.54 | 17.69 | 17.00 | 137,100 |
Mar 30, 2022 | 17.55 | 17.75 | 17.49 | 17.62 | 16.93 | 117,200 |
Mar 29, 2022 | 17.33 | 17.54 | 17.27 | 17.48 | 16.80 | 149,200 |
Mar 28, 2022 | 17.60 | 17.64 | 17.19 | 17.38 | 16.70 | 159,300 |
Mar 25, 2022 | 17.28 | 17.73 | 17.28 | 17.68 | 16.99 | 173,500 |
Mar 24, 2022 | 16.82 | 17.49 | 16.72 | 17.49 | 16.81 | 351,600 |
Mar 23, 2022 | 16.72 | 17.00 | 16.61 | 16.64 | 15.99 | 282,700 |
Mar 22, 2022 | 16.50 | 16.98 | 16.48 | 16.89 | 16.23 | 182,800 |
Mar 21, 2022 | 16.43 | 16.75 | 16.43 | 16.53 | 15.89 | 234,400 |
Mar 18, 2022 | 16.81 | 16.81 | 16.33 | 16.44 | 15.80 | 650,800 |
Mar 17, 2022 | 16.68 | 16.88 | 16.46 | 16.77 | 16.12 | 189,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |