Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 18.91 | 18.93 | 18.68 | 18.85 | 18.85 | 34,406 |
Aug 11, 2022 | 19.08 | 19.08 | 18.73 | 18.82 | 18.82 | 32,899 |
Aug 10, 2022 | 18.86 | 19.15 | 18.86 | 18.98 | 18.98 | 53,563 |
Aug 09, 2022 | 19.06 | 19.06 | 18.61 | 18.77 | 18.77 | 29,215 |
Aug 08, 2022 | 19.09 | 19.28 | 18.94 | 19.00 | 19.00 | 35,186 |
Aug 05, 2022 | 19.34 | 19.43 | 19.00 | 19.07 | 19.07 | 54,141 |
Aug 04, 2022 | 19.60 | 19.61 | 19.48 | 19.57 | 19.57 | 43,604 |
Aug 03, 2022 | 19.50 | 19.58 | 19.28 | 19.58 | 19.58 | 61,373 |
Aug 02, 2022 | 18.94 | 19.55 | 18.86 | 19.50 | 19.50 | 87,657 |
Aug 01, 2022 | 18.73 | 18.97 | 18.58 | 18.95 | 18.95 | 62,326 |
Jul 29, 2022 | 18.55 | 18.95 | 18.45 | 18.82 | 18.82 | 59,155 |
Jul 28, 2022 | 18.30 | 18.50 | 18.15 | 18.50 | 18.50 | 68,983 |
Jul 27, 2022 | 18.17 | 18.30 | 18.15 | 18.21 | 18.21 | 51,833 |
Jul 26, 2022 | 18.13 | 18.20 | 18.06 | 18.15 | 18.15 | 25,893 |
Jul 25, 2022 | 18.18 | 18.23 | 17.96 | 18.16 | 18.16 | 43,174 |
Jul 22, 2022 | 18.06 | 18.20 | 18.01 | 18.17 | 18.17 | 18,033 |
Jul 21, 2022 | 17.92 | 17.95 | 17.81 | 17.94 | 17.94 | 18,465 |
Jul 20, 2022 | 17.85 | 17.92 | 17.75 | 17.85 | 17.85 | 27,151 |
Jul 19, 2022 | 18.06 | 18.06 | 17.76 | 17.79 | 17.79 | 71,641 |
Jul 18, 2022 | 17.86 | 18.03 | 17.81 | 17.94 | 17.94 | 24,018 |
Jul 15, 2022 | 17.97 | 17.98 | 17.83 | 17.86 | 17.86 | 55,951 |
Jul 14, 2022 | 17.65 | 17.74 | 17.55 | 17.71 | 17.71 | 13,915 |
Jul 13, 2022 | 17.50 | 17.78 | 17.50 | 17.78 | 17.78 | 16,283 |
Jul 12, 2022 | 17.95 | 18.08 | 17.75 | 17.75 | 17.75 | 19,363 |
Jul 11, 2022 | 17.79 | 17.92 | 17.61 | 17.86 | 17.86 | 27,138 |
Jul 08, 2022 | 17.67 | 17.73 | 17.53 | 17.73 | 17.73 | 30,571 |
Jul 07, 2022 | 17.61 | 17.77 | 17.50 | 17.62 | 17.62 | 27,079 |
Jul 06, 2022 | 17.56 | 17.67 | 17.36 | 17.53 | 17.53 | 29,350 |
Jul 05, 2022 | 17.40 | 17.56 | 17.31 | 17.47 | 17.47 | 46,870 |
Jul 01, 2022 | 17.30 | 17.50 | 17.25 | 17.45 | 17.45 | 38,312 |
Jun 30, 2022 | 17.10 | 17.31 | 17.02 | 17.28 | 17.28 | 37,645 |
Jun 29, 2022 | 17.15 | 17.25 | 17.03 | 17.24 | 17.24 | 24,820 |
Jun 28, 2022 | 17.41 | 17.55 | 17.23 | 17.28 | 17.28 | 32,575 |
Jun 27, 2022 | 17.42 | 17.55 | 17.35 | 17.35 | 17.35 | 45,408 |
Jun 24, 2022 | 17.46 | 17.70 | 17.42 | 17.54 | 17.54 | 77,261 |
Jun 23, 2022 | 17.26 | 17.46 | 17.18 | 17.43 | 17.43 | 48,521 |
Jun 22, 2022 | 17.02 | 17.30 | 17.02 | 17.25 | 17.25 | 43,858 |
Jun 21, 2022 | 16.94 | 17.14 | 16.88 | 17.06 | 17.06 | 53,506 |
Jun 17, 2022 | 16.58 | 16.78 | 16.51 | 16.71 | 16.71 | 45,308 |
Jun 16, 2022 | 16.59 | 16.74 | 16.51 | 16.59 | 16.59 | 228,229 |
Jun 15, 2022 | 16.56 | 17.19 | 16.56 | 16.87 | 16.87 | 62,043 |
Jun 14, 2022 | 16.66 | 16.80 | 16.36 | 16.45 | 16.45 | 71,163 |
Jun 13, 2022 | 16.84 | 16.94 | 16.37 | 16.50 | 16.50 | 83,082 |
Jun 10, 2022 | 17.51 | 17.51 | 17.03 | 17.24 | 17.24 | 38,014 |
Jun 09, 2022 | 18.04 | 18.04 | 17.73 | 17.73 | 17.73 | 37,377 |
Jun 08, 2022 | 18.15 | 18.25 | 18.01 | 18.05 | 18.05 | 59,649 |
Jun 07, 2022 | 17.94 | 18.25 | 17.93 | 18.14 | 18.14 | 66,371 |
Jun 06, 2022 | 18.09 | 18.15 | 17.78 | 17.93 | 17.93 | 88,709 |
Jun 03, 2022 | 17.88 | 18.08 | 17.80 | 17.99 | 17.99 | 39,946 |
Jun 02, 2022 | 17.97 | 18.18 | 17.78 | 18.05 | 18.05 | 98,159 |
Jun 01, 2022 | 18.31 | 18.33 | 17.97 | 17.97 | 17.97 | 35,241 |
May 31, 2022 | 18.27 | 18.27 | 17.70 | 18.21 | 18.21 | 114,931 |
May 27, 2022 | 17.94 | 18.48 | 17.75 | 18.33 | 18.33 | 67,958 |
May 26, 2022 | 17.35 | 17.81 | 17.31 | 17.80 | 17.80 | 98,387 |
May 25, 2022 | 16.46 | 17.30 | 16.46 | 17.29 | 17.29 | 91,658 |
May 24, 2022 | 16.14 | 16.61 | 16.14 | 16.61 | 16.61 | 103,337 |
May 23, 2022 | 16.47 | 16.81 | 16.20 | 16.21 | 16.21 | 56,315 |
May 20, 2022 | 16.83 | 16.92 | 16.39 | 16.47 | 16.47 | 68,604 |
May 19, 2022 | 16.97 | 16.98 | 16.69 | 16.77 | 16.77 | 59,531 |
May 18, 2022 | 16.92 | 16.92 | 16.51 | 16.85 | 16.85 | 94,243 |
May 17, 2022 | 17.24 | 17.29 | 16.95 | 16.95 | 16.95 | 106,153 |
May 16, 2022 | 16.99 | 17.16 | 16.95 | 17.16 | 17.16 | 74,073 |
May 13, 2022 | 16.89 | 17.06 | 16.73 | 16.99 | 16.99 | 44,987 |
May 12, 2022 | 16.60 | 16.84 | 16.43 | 16.79 | 16.79 | 79,212 |
May 11, 2022 | 16.41 | 16.71 | 16.35 | 16.55 | 16.55 | 72,143 |
May 10, 2022 | 16.40 | 16.54 | 16.13 | 16.54 | 16.54 | 194,973 |
May 09, 2022 | 16.22 | 16.22 | 15.98 | 16.06 | 16.06 | 57,999 |
May 06, 2022 | 16.35 | 16.47 | 16.21 | 16.29 | 16.29 | 79,272 |
May 05, 2022 | 16.59 | 16.59 | 16.13 | 16.53 | 16.53 | 115,409 |
May 04, 2022 | 16.21 | 16.77 | 16.20 | 16.72 | 16.72 | 103,182 |
May 03, 2022 | 16.40 | 16.52 | 16.12 | 16.26 | 16.26 | 88,432 |
May 02, 2022 | 16.95 | 16.95 | 16.13 | 16.29 | 16.29 | 89,957 |
Apr 29, 2022 | 16.83 | 17.06 | 16.65 | 17.06 | 17.06 | 98,692 |
Apr 28, 2022 | 16.80 | 17.13 | 16.30 | 16.99 | 16.99 | 122,036 |
Apr 27, 2022 | 17.16 | 17.30 | 16.56 | 16.77 | 16.77 | 93,134 |
Apr 26, 2022 | 17.33 | 17.33 | 17.13 | 17.15 | 17.15 | 31,529 |
Apr 25, 2022 | 17.00 | 17.34 | 17.00 | 17.34 | 17.34 | 45,141 |
Apr 22, 2022 | 17.44 | 17.44 | 17.00 | 17.08 | 17.08 | 51,772 |
Apr 21, 2022 | 18.02 | 18.02 | 17.38 | 17.40 | 17.40 | 49,458 |
Apr 20, 2022 | 17.77 | 18.02 | 17.71 | 17.87 | 17.87 | 61,215 |
Apr 19, 2022 | 17.78 | 17.78 | 17.55 | 17.71 | 17.71 | 103,917 |
Apr 18, 2022 | 18.00 | 18.03 | 17.75 | 17.80 | 17.80 | 71,291 |
Apr 14, 2022 | 18.05 | 18.07 | 17.78 | 17.93 | 17.93 | 279,125 |
Apr 13, 2022 | 18.00 | 18.16 | 17.83 | 18.08 | 18.08 | 154,824 |
Apr 12, 2022 | 18.17 | 18.37 | 17.80 | 18.08 | 18.08 | 260,106 |
Apr 11, 2022 | 18.48 | 18.49 | 17.99 | 18.03 | 18.03 | 82,994 |
Apr 08, 2022 | 18.74 | 18.83 | 17.79 | 18.59 | 18.59 | 132,877 |
Apr 07, 2022 | 18.78 | 19.02 | 18.67 | 18.83 | 18.83 | 100,168 |
Apr 06, 2022 | 19.05 | 19.09 | 18.83 | 18.86 | 18.86 | 60,970 |
Apr 05, 2022 | 19.50 | 19.50 | 19.15 | 19.22 | 19.22 | 73,668 |
Apr 04, 2022 | 19.59 | 19.78 | 19.50 | 19.52 | 19.52 | 56,671 |
Apr 01, 2022 | 19.68 | 19.88 | 19.45 | 19.66 | 19.66 | 41,226 |
Mar 31, 2022 | 19.70 | 19.83 | 19.59 | 19.71 | 19.71 | 47,563 |
Mar 30, 2022 | 19.38 | 19.80 | 19.31 | 19.60 | 19.60 | 156,156 |
Mar 30, 2022 | 0.234375 Dividend | |||||
Mar 29, 2022 | 19.46 | 19.59 | 19.38 | 19.54 | 19.31 | 88,734 |
Mar 28, 2022 | 19.29 | 19.43 | 19.25 | 19.34 | 19.11 | 45,475 |
Mar 25, 2022 | 19.31 | 19.43 | 19.18 | 19.25 | 19.02 | 152,235 |
Mar 24, 2022 | 19.37 | 19.45 | 19.30 | 19.40 | 19.17 | 45,545 |
Mar 23, 2022 | 19.32 | 19.46 | 19.26 | 19.39 | 19.16 | 65,478 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |