Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 16.23 | 16.35 | 16.03 | 16.19 | 16.19 | 146,100 |
Aug 10, 2022 | 15.94 | 16.15 | 15.86 | 16.12 | 16.12 | 303,200 |
Aug 09, 2022 | 15.83 | 15.90 | 15.66 | 15.82 | 15.82 | 163,200 |
Aug 08, 2022 | 15.90 | 15.96 | 15.79 | 15.83 | 15.83 | 149,400 |
Aug 05, 2022 | 15.72 | 15.90 | 15.64 | 15.89 | 15.89 | 161,400 |
Aug 04, 2022 | 15.57 | 15.87 | 15.55 | 15.79 | 15.79 | 217,800 |
Aug 03, 2022 | 15.66 | 15.69 | 15.43 | 15.52 | 15.52 | 209,900 |
Aug 02, 2022 | 15.88 | 15.93 | 15.51 | 15.60 | 15.60 | 205,600 |
Aug 01, 2022 | 16.15 | 16.28 | 15.70 | 15.80 | 15.80 | 285,500 |
Jul 29, 2022 | 15.91 | 15.99 | 15.59 | 15.88 | 15.88 | 368,900 |
Jul 28, 2022 | 15.43 | 15.96 | 15.25 | 15.91 | 15.91 | 329,100 |
Jul 27, 2022 | 15.31 | 15.47 | 15.14 | 15.43 | 15.43 | 337,300 |
Jul 26, 2022 | 14.85 | 15.48 | 14.58 | 15.31 | 15.31 | 354,400 |
Jul 25, 2022 | 14.84 | 14.95 | 14.58 | 14.76 | 14.76 | 325,500 |
Jul 22, 2022 | 14.74 | 14.74 | 14.51 | 14.57 | 14.57 | 135,200 |
Jul 21, 2022 | 14.50 | 14.78 | 14.36 | 14.65 | 14.65 | 207,300 |
Jul 20, 2022 | 14.76 | 14.76 | 14.52 | 14.62 | 14.62 | 261,900 |
Jul 19, 2022 | 14.30 | 14.82 | 14.30 | 14.68 | 14.68 | 257,100 |
Jul 18, 2022 | 14.36 | 14.43 | 14.14 | 14.18 | 14.18 | 173,600 |
Jul 15, 2022 | 14.39 | 14.43 | 14.21 | 14.25 | 14.25 | 188,900 |
Jul 14, 2022 | 14.25 | 14.30 | 13.93 | 14.13 | 14.13 | 203,400 |
Jul 13, 2022 | 14.06 | 14.39 | 13.92 | 14.27 | 14.27 | 414,100 |
Jul 12, 2022 | 14.16 | 14.31 | 14.05 | 14.09 | 14.09 | 153,300 |
Jul 11, 2022 | 13.93 | 14.20 | 13.84 | 14.12 | 14.12 | 154,800 |
Jul 08, 2022 | 14.14 | 14.14 | 13.85 | 14.01 | 14.01 | 173,700 |
Jul 07, 2022 | 13.89 | 14.04 | 13.89 | 13.95 | 13.95 | 165,000 |
Jul 06, 2022 | 13.92 | 14.05 | 13.58 | 13.84 | 13.84 | 173,200 |
Jul 05, 2022 | 14.01 | 14.04 | 13.66 | 13.91 | 13.91 | 268,000 |
Jul 01, 2022 | 13.83 | 14.13 | 13.82 | 14.07 | 14.07 | 231,200 |
Jun 30, 2022 | 13.68 | 13.91 | 13.54 | 13.91 | 13.91 | 229,400 |
Jun 29, 2022 | 13.78 | 13.78 | 13.52 | 13.75 | 13.75 | 178,100 |
Jun 28, 2022 | 14.19 | 14.31 | 13.77 | 13.78 | 13.78 | 139,600 |
Jun 27, 2022 | 14.10 | 14.38 | 14.02 | 14.15 | 14.15 | 194,000 |
Jun 24, 2022 | 13.85 | 14.18 | 13.85 | 14.00 | 14.00 | 669,100 |
Jun 24, 2022 | 0.02 Dividend | |||||
Jun 23, 2022 | 13.61 | 13.78 | 13.48 | 13.70 | 13.68 | 259,700 |
Jun 22, 2022 | 13.55 | 13.60 | 13.42 | 13.53 | 13.51 | 201,500 |
Jun 21, 2022 | 13.51 | 13.75 | 13.48 | 13.58 | 13.56 | 235,300 |
Jun 17, 2022 | 13.79 | 13.94 | 13.21 | 13.49 | 13.47 | 463,100 |
Jun 16, 2022 | 13.84 | 13.89 | 13.61 | 13.69 | 13.67 | 398,600 |
Jun 15, 2022 | 13.84 | 14.12 | 13.84 | 13.99 | 13.97 | 238,100 |
Jun 14, 2022 | 13.82 | 14.19 | 13.58 | 13.80 | 13.78 | 297,000 |
Jun 13, 2022 | 13.89 | 14.03 | 13.77 | 13.82 | 13.80 | 318,700 |
Jun 10, 2022 | 14.18 | 14.31 | 14.01 | 14.10 | 14.08 | 245,000 |
Jun 09, 2022 | 14.18 | 14.36 | 14.18 | 14.26 | 14.24 | 163,700 |
Jun 08, 2022 | 14.74 | 14.74 | 14.10 | 14.21 | 14.19 | 162,200 |
Jun 07, 2022 | 14.75 | 14.84 | 14.47 | 14.70 | 14.68 | 220,800 |
Jun 06, 2022 | 14.81 | 14.86 | 14.64 | 14.81 | 14.79 | 160,700 |
Jun 03, 2022 | 14.69 | 14.87 | 14.60 | 14.70 | 14.68 | 188,100 |
Jun 02, 2022 | 14.47 | 14.99 | 14.45 | 14.79 | 14.77 | 273,900 |
Jun 01, 2022 | 14.41 | 14.59 | 14.21 | 14.30 | 14.28 | 258,700 |
May 31, 2022 | 14.15 | 14.36 | 13.87 | 14.28 | 14.26 | 433,400 |
May 27, 2022 | 14.24 | 14.32 | 14.17 | 14.24 | 14.22 | 178,200 |
May 26, 2022 | 14.23 | 14.48 | 14.12 | 14.23 | 14.21 | 206,300 |
May 25, 2022 | 13.99 | 14.30 | 13.94 | 14.13 | 14.11 | 230,600 |
May 24, 2022 | 13.67 | 14.07 | 13.52 | 13.98 | 13.96 | 446,700 |
May 23, 2022 | 13.78 | 13.84 | 13.61 | 13.66 | 13.64 | 219,100 |
May 20, 2022 | 13.52 | 13.62 | 13.28 | 13.60 | 13.58 | 277,700 |
May 19, 2022 | 13.29 | 13.67 | 13.15 | 13.38 | 13.36 | 323,400 |
May 18, 2022 | 14.12 | 14.12 | 13.36 | 13.41 | 13.39 | 369,600 |
May 17, 2022 | 13.90 | 14.20 | 13.90 | 14.16 | 14.14 | 170,700 |
May 16, 2022 | 14.01 | 14.12 | 13.67 | 13.76 | 13.74 | 228,100 |
May 13, 2022 | 14.08 | 14.28 | 13.90 | 14.07 | 14.05 | 212,500 |
May 12, 2022 | 13.90 | 14.28 | 13.82 | 14.08 | 14.06 | 321,300 |
May 11, 2022 | 14.22 | 14.27 | 13.77 | 13.89 | 13.87 | 206,300 |
May 10, 2022 | 14.21 | 14.31 | 13.80 | 14.16 | 14.14 | 260,300 |
May 09, 2022 | 13.93 | 14.24 | 13.93 | 14.16 | 14.14 | 306,000 |
May 06, 2022 | 13.98 | 14.21 | 13.84 | 14.02 | 14.00 | 212,500 |
May 05, 2022 | 14.10 | 14.12 | 13.79 | 14.00 | 13.98 | 277,300 |
May 04, 2022 | 13.86 | 14.25 | 13.80 | 14.21 | 14.19 | 326,000 |
May 03, 2022 | 13.75 | 13.88 | 13.59 | 13.81 | 13.79 | 202,100 |
May 02, 2022 | 13.81 | 14.01 | 13.61 | 13.79 | 13.77 | 290,000 |
Apr 29, 2022 | 14.01 | 14.05 | 13.72 | 13.80 | 13.78 | 278,000 |
Apr 28, 2022 | 13.78 | 14.13 | 13.78 | 14.02 | 14.00 | 253,600 |
Apr 27, 2022 | 14.07 | 14.07 | 13.57 | 13.70 | 13.68 | 262,800 |
Apr 26, 2022 | 14.00 | 14.30 | 13.95 | 14.03 | 14.01 | 426,000 |
Apr 25, 2022 | 13.83 | 14.20 | 13.71 | 14.11 | 14.09 | 399,300 |
Apr 22, 2022 | 13.90 | 14.27 | 13.81 | 13.92 | 13.90 | 478,200 |
Apr 21, 2022 | 13.54 | 13.91 | 13.38 | 13.88 | 13.86 | 354,900 |
Apr 20, 2022 | 13.46 | 13.69 | 13.39 | 13.40 | 13.38 | 299,700 |
Apr 19, 2022 | 13.19 | 13.47 | 13.09 | 13.37 | 13.35 | 350,300 |
Apr 18, 2022 | 13.15 | 13.25 | 12.98 | 13.07 | 13.05 | 205,100 |
Apr 14, 2022 | 13.16 | 13.21 | 12.91 | 13.16 | 13.14 | 336,100 |
Apr 13, 2022 | 12.97 | 13.22 | 12.97 | 13.14 | 13.12 | 259,500 |
Apr 12, 2022 | 13.00 | 13.24 | 12.81 | 12.91 | 12.89 | 425,100 |
Apr 11, 2022 | 12.99 | 13.14 | 12.90 | 12.96 | 12.94 | 356,800 |
Apr 08, 2022 | 12.99 | 13.22 | 12.79 | 12.96 | 12.94 | 419,500 |
Apr 07, 2022 | 13.05 | 13.08 | 12.78 | 13.03 | 13.01 | 431,700 |
Apr 06, 2022 | 13.03 | 13.15 | 12.80 | 13.05 | 13.03 | 575,500 |
Apr 05, 2022 | 13.13 | 13.44 | 13.04 | 13.07 | 13.05 | 577,200 |
Apr 04, 2022 | 13.43 | 13.56 | 13.08 | 13.26 | 13.24 | 494,900 |
Apr 01, 2022 | 14.07 | 14.14 | 12.97 | 13.38 | 13.36 | 824,300 |
Mar 31, 2022 | 14.28 | 14.28 | 13.95 | 14.07 | 14.05 | 441,300 |
Mar 30, 2022 | 14.65 | 14.74 | 14.25 | 14.31 | 14.29 | 212,200 |
Mar 29, 2022 | 14.64 | 14.80 | 14.60 | 14.69 | 14.67 | 333,300 |
Mar 28, 2022 | 14.44 | 14.55 | 14.35 | 14.51 | 14.49 | 371,100 |
Mar 25, 2022 | 14.42 | 14.51 | 14.30 | 14.51 | 14.49 | 190,400 |
Mar 24, 2022 | 14.48 | 14.74 | 14.34 | 14.38 | 14.36 | 172,400 |
Mar 24, 2022 | 0.02 Dividend | |||||
Mar 23, 2022 | 14.65 | 14.94 | 14.40 | 14.43 | 14.39 | 159,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |