Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 16.89 | 17.91 | 16.79 | 17.28 | 17.28 | 232,300 |
Aug 11, 2022 | 16.78 | 17.24 | 16.51 | 17.09 | 17.09 | 165,100 |
Aug 10, 2022 | 16.13 | 17.48 | 16.09 | 16.80 | 16.80 | 302,300 |
Aug 09, 2022 | 16.03 | 16.24 | 15.91 | 16.06 | 16.06 | 63,700 |
Aug 08, 2022 | 16.00 | 16.18 | 15.90 | 16.00 | 16.00 | 121,600 |
Aug 05, 2022 | 15.70 | 15.94 | 15.66 | 15.90 | 15.90 | 208,700 |
Aug 04, 2022 | 15.73 | 15.75 | 15.64 | 15.73 | 15.73 | 55,000 |
Aug 03, 2022 | 15.71 | 15.74 | 15.59 | 15.69 | 15.69 | 45,500 |
Aug 02, 2022 | 15.59 | 15.83 | 15.52 | 15.71 | 15.71 | 109,700 |
Aug 01, 2022 | 15.63 | 15.69 | 15.54 | 15.60 | 15.60 | 98,700 |
Jul 29, 2022 | 15.54 | 15.70 | 15.54 | 15.63 | 15.63 | 44,200 |
Jul 28, 2022 | 15.56 | 15.62 | 15.47 | 15.56 | 15.56 | 100,000 |
Jul 27, 2022 | 15.45 | 15.56 | 15.44 | 15.46 | 15.46 | 82,800 |
Jul 26, 2022 | 15.45 | 15.60 | 15.45 | 15.48 | 15.48 | 118,100 |
Jul 25, 2022 | 15.75 | 15.75 | 15.51 | 15.52 | 15.52 | 107,900 |
Jul 22, 2022 | 15.70 | 15.70 | 15.53 | 15.60 | 15.60 | 52,300 |
Jul 21, 2022 | 15.56 | 15.75 | 15.34 | 15.56 | 15.56 | 101,000 |
Jul 21, 2022 | 0.05 Dividend | |||||
Jul 20, 2022 | 15.64 | 15.74 | 15.62 | 15.69 | 15.64 | 72,500 |
Jul 19, 2022 | 15.56 | 15.70 | 15.55 | 15.64 | 15.59 | 82,800 |
Jul 18, 2022 | 15.65 | 15.87 | 15.51 | 15.51 | 15.46 | 131,300 |
Jul 15, 2022 | 15.57 | 15.73 | 15.55 | 15.65 | 15.60 | 73,300 |
Jul 14, 2022 | 15.58 | 15.68 | 15.41 | 15.55 | 15.50 | 187,900 |
Jul 13, 2022 | 15.55 | 15.91 | 15.55 | 15.65 | 15.60 | 86,100 |
Jul 12, 2022 | 15.95 | 16.07 | 15.76 | 15.76 | 15.71 | 73,600 |
Jul 11, 2022 | 16.20 | 16.20 | 15.76 | 15.88 | 15.83 | 74,600 |
Jul 08, 2022 | 16.21 | 16.38 | 16.20 | 16.22 | 16.17 | 82,600 |
Jul 07, 2022 | 16.20 | 16.38 | 16.18 | 16.30 | 16.25 | 97,200 |
Jul 06, 2022 | 16.31 | 16.49 | 16.12 | 16.15 | 16.10 | 86,500 |
Jul 05, 2022 | 16.14 | 16.50 | 15.96 | 16.25 | 16.20 | 181,000 |
Jul 01, 2022 | 16.52 | 16.58 | 16.06 | 16.20 | 16.15 | 131,200 |
Jun 30, 2022 | 16.40 | 16.62 | 16.10 | 16.49 | 16.44 | 123,600 |
Jun 29, 2022 | 16.00 | 16.50 | 15.91 | 16.44 | 16.39 | 231,200 |
Jun 28, 2022 | 16.13 | 16.24 | 15.72 | 15.99 | 15.94 | 470,800 |
Jun 27, 2022 | 15.42 | 16.07 | 15.42 | 15.88 | 15.83 | 325,100 |
Jun 24, 2022 | 15.33 | 15.62 | 15.33 | 15.42 | 15.37 | 246,100 |
Jun 23, 2022 | 15.18 | 15.67 | 15.10 | 15.27 | 15.22 | 319,900 |
Jun 22, 2022 | 14.82 | 15.19 | 14.79 | 15.15 | 15.10 | 146,400 |
Jun 22, 2022 | 0.05 Dividend | |||||
Jun 21, 2022 | 14.71 | 15.08 | 14.60 | 14.92 | 14.82 | 147,000 |
Jun 17, 2022 | 14.84 | 14.89 | 14.50 | 14.55 | 14.46 | 187,600 |
Jun 16, 2022 | 15.12 | 15.12 | 14.76 | 14.78 | 14.68 | 263,400 |
Jun 15, 2022 | 14.72 | 15.35 | 14.72 | 15.18 | 15.08 | 193,600 |
Jun 14, 2022 | 14.80 | 15.00 | 14.59 | 14.73 | 14.63 | 144,300 |
Jun 13, 2022 | 14.96 | 15.05 | 14.71 | 14.80 | 14.70 | 199,400 |
Jun 10, 2022 | 15.20 | 15.22 | 14.94 | 15.02 | 14.92 | 32,300 |
Jun 09, 2022 | 15.34 | 15.59 | 15.18 | 15.18 | 15.08 | 85,300 |
Jun 08, 2022 | 15.33 | 15.50 | 15.33 | 15.34 | 15.24 | 37,300 |
Jun 07, 2022 | 15.41 | 15.56 | 15.25 | 15.47 | 15.37 | 39,800 |
Jun 06, 2022 | 15.63 | 15.63 | 15.45 | 15.48 | 15.38 | 23,900 |
Jun 03, 2022 | 15.41 | 15.67 | 15.41 | 15.50 | 15.40 | 238,700 |
Jun 02, 2022 | 15.28 | 15.56 | 15.22 | 15.42 | 15.32 | 224,500 |
Jun 01, 2022 | 15.56 | 15.56 | 15.30 | 15.36 | 15.26 | 61,900 |
May 31, 2022 | 15.49 | 15.57 | 15.40 | 15.45 | 15.35 | 53,800 |
May 27, 2022 | 15.48 | 15.58 | 15.28 | 15.52 | 15.42 | 149,000 |
May 26, 2022 | 15.01 | 15.41 | 15.01 | 15.24 | 15.14 | 104,800 |
May 25, 2022 | 14.97 | 15.19 | 14.91 | 15.10 | 15.00 | 56,000 |
May 24, 2022 | 15.12 | 15.12 | 14.92 | 14.96 | 14.86 | 68,000 |
May 23, 2022 | 15.15 | 15.20 | 14.97 | 15.10 | 15.00 | 48,700 |
May 23, 2022 | 0.05 Dividend | |||||
May 20, 2022 | 15.23 | 15.39 | 15.07 | 15.10 | 14.95 | 61,600 |
May 19, 2022 | 15.28 | 15.49 | 15.21 | 15.21 | 15.06 | 89,400 |
May 18, 2022 | 15.61 | 15.61 | 15.24 | 15.38 | 15.23 | 90,600 |
May 17, 2022 | 15.36 | 15.59 | 15.36 | 15.50 | 15.35 | 46,000 |
May 16, 2022 | 15.27 | 15.49 | 15.22 | 15.29 | 15.14 | 91,300 |
May 13, 2022 | 14.88 | 15.45 | 14.88 | 15.22 | 15.07 | 64,900 |
May 12, 2022 | 14.98 | 15.06 | 14.64 | 14.74 | 14.60 | 166,400 |
May 11, 2022 | 14.96 | 15.27 | 14.92 | 14.97 | 14.82 | 70,400 |
May 10, 2022 | 15.20 | 15.52 | 14.93 | 15.00 | 14.85 | 120,100 |
May 09, 2022 | 15.42 | 15.56 | 15.09 | 15.12 | 14.97 | 71,700 |
May 06, 2022 | 15.52 | 15.81 | 15.48 | 15.49 | 15.34 | 96,000 |
May 05, 2022 | 15.72 | 16.00 | 15.52 | 15.54 | 15.39 | 152,200 |
May 04, 2022 | 15.71 | 15.77 | 15.61 | 15.72 | 15.57 | 146,100 |
May 03, 2022 | 15.69 | 15.81 | 15.63 | 15.70 | 15.55 | 242,100 |
May 02, 2022 | 15.78 | 16.00 | 15.59 | 15.64 | 15.49 | 104,600 |
Apr 29, 2022 | 15.99 | 16.05 | 15.83 | 15.86 | 15.70 | 76,600 |
Apr 28, 2022 | 15.98 | 16.10 | 15.93 | 15.99 | 15.83 | 120,600 |
Apr 27, 2022 | 15.93 | 15.98 | 15.82 | 15.90 | 15.74 | 79,900 |
Apr 26, 2022 | 16.00 | 16.05 | 15.74 | 15.81 | 15.65 | 97,100 |
Apr 25, 2022 | 15.91 | 16.00 | 15.75 | 16.00 | 15.84 | 156,100 |
Apr 22, 2022 | 16.05 | 16.11 | 15.94 | 15.96 | 15.80 | 88,000 |
Apr 21, 2022 | 16.11 | 16.15 | 16.00 | 16.03 | 15.87 | 47,400 |
Apr 21, 2022 | 0.05 Dividend | |||||
Apr 20, 2022 | 16.03 | 16.10 | 16.02 | 16.09 | 15.88 | 87,900 |
Apr 19, 2022 | 15.91 | 16.05 | 15.91 | 15.97 | 15.76 | 87,400 |
Apr 18, 2022 | 15.85 | 16.02 | 15.85 | 15.93 | 15.72 | 79,000 |
Apr 14, 2022 | 16.00 | 16.09 | 15.92 | 15.94 | 15.73 | 39,900 |
Apr 13, 2022 | 15.98 | 16.05 | 15.92 | 16.00 | 15.79 | 85,800 |
Apr 12, 2022 | 15.88 | 16.00 | 15.78 | 15.96 | 15.75 | 165,600 |
Apr 11, 2022 | 15.86 | 16.00 | 15.86 | 15.89 | 15.69 | 77,300 |
Apr 08, 2022 | 16.04 | 16.05 | 15.83 | 15.88 | 15.68 | 89,300 |
Apr 07, 2022 | 16.00 | 16.05 | 15.71 | 16.02 | 15.81 | 72,900 |
Apr 06, 2022 | 15.94 | 16.10 | 15.82 | 16.00 | 15.79 | 87,500 |
Apr 05, 2022 | 16.00 | 16.10 | 16.00 | 16.05 | 15.84 | 66,000 |
Apr 04, 2022 | 16.03 | 16.08 | 15.75 | 16.02 | 15.81 | 107,300 |
Apr 01, 2022 | 15.89 | 16.10 | 15.86 | 15.98 | 15.77 | 140,200 |
Mar 31, 2022 | 15.80 | 15.95 | 15.80 | 15.82 | 15.62 | 62,400 |
Mar 30, 2022 | 15.89 | 15.95 | 15.76 | 15.92 | 15.71 | 81,400 |
Mar 29, 2022 | 15.71 | 15.91 | 15.71 | 15.81 | 15.61 | 144,000 |
Mar 28, 2022 | 15.72 | 15.79 | 15.44 | 15.70 | 15.50 | 89,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |