Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 16.45 | 16.50 | 14.10 | 15.46 | 15.46 | 4,992,909 |
10 Aug 2022 | 16.79 | 17.16 | 16.76 | 17.08 | 17.08 | 755,500 |
09 Aug 2022 | 17.08 | 17.18 | 16.41 | 16.51 | 16.51 | 688,200 |
08 Aug 2022 | 16.62 | 17.31 | 16.62 | 17.19 | 17.19 | 760,600 |
05 Aug 2022 | 16.04 | 16.50 | 16.04 | 16.46 | 16.46 | 532,000 |
04 Aug 2022 | 16.51 | 16.67 | 16.15 | 16.24 | 16.24 | 604,300 |
03 Aug 2022 | 16.39 | 16.65 | 16.30 | 16.30 | 16.30 | 891,700 |
02 Aug 2022 | 16.52 | 16.72 | 16.22 | 16.25 | 16.25 | 826,800 |
01 Aug 2022 | 16.66 | 16.76 | 16.37 | 16.55 | 16.55 | 1,682,800 |
29 Jul 2022 | 16.59 | 16.84 | 16.25 | 16.71 | 16.71 | 779,200 |
28 Jul 2022 | 15.95 | 16.57 | 15.94 | 16.54 | 16.54 | 1,224,600 |
27 Jul 2022 | 15.60 | 16.00 | 15.59 | 15.89 | 15.89 | 399,300 |
26 Jul 2022 | 15.25 | 15.65 | 15.25 | 15.57 | 15.57 | 419,100 |
25 Jul 2022 | 15.19 | 15.32 | 15.00 | 15.28 | 15.28 | 530,500 |
22 Jul 2022 | 15.27 | 15.43 | 15.03 | 15.20 | 15.20 | 352,900 |
21 Jul 2022 | 14.96 | 15.32 | 14.85 | 15.31 | 15.31 | 510,400 |
20 Jul 2022 | 14.78 | 15.08 | 14.74 | 14.99 | 14.99 | 504,100 |
19 Jul 2022 | 14.51 | 14.88 | 14.39 | 14.77 | 14.77 | 862,600 |
18 Jul 2022 | 14.44 | 14.50 | 14.18 | 14.27 | 14.27 | 618,200 |
15 Jul 2022 | 14.25 | 14.27 | 13.90 | 14.25 | 14.25 | 606,800 |
14 Jul 2022 | 13.80 | 14.05 | 13.78 | 13.98 | 13.98 | 533,000 |
13 Jul 2022 | 13.79 | 14.14 | 13.69 | 14.08 | 14.08 | 476,900 |
12 Jul 2022 | 13.80 | 14.14 | 13.75 | 13.90 | 13.90 | 317,200 |
11 Jul 2022 | 13.76 | 14.00 | 13.62 | 13.80 | 13.80 | 358,500 |
08 Jul 2022 | 14.02 | 14.15 | 13.80 | 13.93 | 13.93 | 579,900 |
07 Jul 2022 | 13.96 | 14.23 | 13.85 | 14.09 | 14.09 | 431,200 |
06 Jul 2022 | 13.98 | 14.01 | 13.68 | 13.81 | 13.81 | 693,000 |
05 Jul 2022 | 13.65 | 14.02 | 13.55 | 14.01 | 14.01 | 876,500 |
01 Jul 2022 | 13.58 | 14.01 | 13.58 | 13.97 | 13.97 | 886,400 |
30 Jun 2022 | 13.79 | 13.96 | 13.48 | 13.71 | 13.71 | 1,152,500 |
29 Jun 2022 | 13.75 | 13.93 | 13.48 | 13.87 | 13.87 | 997,800 |
28 Jun 2022 | 14.19 | 14.53 | 13.72 | 13.79 | 13.79 | 1,132,300 |
27 Jun 2022 | 14.13 | 14.38 | 14.01 | 14.06 | 14.06 | 1,006,900 |
24 Jun 2022 | 14.07 | 14.27 | 14.00 | 14.05 | 14.05 | 1,503,000 |
23 Jun 2022 | 13.66 | 13.97 | 13.59 | 13.95 | 13.95 | 804,800 |
22 Jun 2022 | 13.56 | 14.11 | 13.56 | 13.70 | 13.70 | 1,329,500 |
21 Jun 2022 | 13.85 | 14.43 | 13.74 | 13.74 | 13.74 | 1,144,700 |
17 Jun 2022 | 14.03 | 14.10 | 13.51 | 13.80 | 13.80 | 5,319,600 |
16 Jun 2022 | 13.87 | 14.10 | 13.63 | 13.93 | 13.93 | 1,997,000 |
15 Jun 2022 | 14.21 | 14.62 | 14.15 | 14.40 | 14.40 | 1,503,900 |
14 Jun 2022 | 14.47 | 14.47 | 13.84 | 13.95 | 13.95 | 1,545,900 |
13 Jun 2022 | 14.98 | 15.09 | 14.25 | 14.41 | 14.41 | 1,504,000 |
10 Jun 2022 | 15.54 | 15.74 | 15.42 | 15.44 | 15.44 | 774,500 |
09 Jun 2022 | 16.36 | 16.42 | 15.84 | 15.87 | 15.87 | 731,600 |
08 Jun 2022 | 17.16 | 17.16 | 16.40 | 16.49 | 16.49 | 835,700 |
07 Jun 2022 | 17.29 | 17.49 | 16.99 | 17.33 | 17.33 | 757,500 |
06 Jun 2022 | 18.07 | 18.07 | 17.35 | 17.50 | 17.50 | 1,201,200 |
03 Jun 2022 | 17.61 | 18.13 | 17.38 | 17.73 | 17.73 | 1,157,200 |
02 Jun 2022 | 17.37 | 17.86 | 17.02 | 17.83 | 17.83 | 945,400 |
01 Jun 2022 | 17.41 | 17.55 | 16.88 | 17.34 | 17.34 | 851,200 |
31 May 2022 | 17.36 | 17.49 | 17.03 | 17.40 | 17.40 | 985,300 |
31 May 2022 | 0.125 Dividend | |||||
27 May 2022 | 17.10 | 17.79 | 17.05 | 17.50 | 17.38 | 565,900 |
26 May 2022 | 17.41 | 17.44 | 17.04 | 17.10 | 16.98 | 642,900 |
25 May 2022 | 17.15 | 17.50 | 17.06 | 17.24 | 17.12 | 807,800 |
24 May 2022 | 16.97 | 17.39 | 16.62 | 17.31 | 17.19 | 965,400 |
23 May 2022 | 16.91 | 17.38 | 16.38 | 17.27 | 17.15 | 1,806,200 |
20 May 2022 | 16.33 | 16.76 | 15.86 | 16.68 | 16.56 | 1,518,700 |
19 May 2022 | 15.41 | 16.14 | 15.41 | 15.91 | 15.80 | 2,032,900 |
18 May 2022 | 16.55 | 16.58 | 15.10 | 15.43 | 15.32 | 2,362,700 |
17 May 2022 | 16.84 | 17.12 | 16.60 | 16.84 | 16.72 | 487,900 |
16 May 2022 | 16.98 | 16.98 | 16.44 | 16.52 | 16.40 | 661,000 |
13 May 2022 | 16.57 | 17.00 | 16.21 | 17.00 | 16.88 | 1,192,400 |
12 May 2022 | 16.03 | 16.51 | 15.81 | 16.33 | 16.21 | 878,800 |
11 May 2022 | 16.41 | 16.59 | 15.76 | 16.06 | 15.95 | 972,900 |
10 May 2022 | 16.95 | 17.14 | 16.10 | 16.37 | 16.25 | 767,800 |
09 May 2022 | 16.94 | 17.25 | 16.66 | 16.76 | 16.64 | 927,600 |
06 May 2022 | 17.13 | 17.67 | 17.05 | 17.26 | 17.14 | 564,900 |
05 May 2022 | 18.14 | 18.14 | 16.97 | 17.33 | 17.21 | 829,000 |
04 May 2022 | 17.88 | 18.54 | 17.65 | 18.34 | 18.21 | 719,900 |
03 May 2022 | 17.53 | 18.31 | 17.07 | 18.00 | 17.87 | 1,635,800 |
02 May 2022 | 16.84 | 17.14 | 16.55 | 17.08 | 16.96 | 1,170,400 |
29 Apr 2022 | 17.51 | 18.02 | 16.78 | 16.84 | 16.72 | 739,600 |
28 Apr 2022 | 17.52 | 17.57 | 17.01 | 17.53 | 17.40 | 1,769,500 |
27 Apr 2022 | 17.31 | 17.64 | 17.06 | 17.35 | 17.23 | 1,438,900 |
26 Apr 2022 | 18.27 | 18.58 | 17.33 | 17.33 | 17.21 | 919,500 |
25 Apr 2022 | 18.19 | 18.67 | 18.19 | 18.43 | 18.30 | 744,500 |
22 Apr 2022 | 18.21 | 18.51 | 17.85 | 18.40 | 18.27 | 1,230,300 |
21 Apr 2022 | 19.13 | 19.26 | 18.16 | 18.31 | 18.18 | 937,000 |
20 Apr 2022 | 19.35 | 19.36 | 18.83 | 18.92 | 18.78 | 770,400 |
19 Apr 2022 | 19.25 | 19.53 | 19.02 | 19.12 | 18.98 | 2,008,600 |
18 Apr 2022 | 19.76 | 20.04 | 18.96 | 19.18 | 19.04 | 756,300 |
14 Apr 2022 | 20.88 | 21.00 | 19.84 | 19.93 | 19.79 | 540,500 |
13 Apr 2022 | 20.58 | 20.86 | 20.31 | 20.79 | 20.64 | 322,300 |
12 Apr 2022 | 20.99 | 21.20 | 20.47 | 20.58 | 20.43 | 571,000 |
11 Apr 2022 | 21.54 | 21.60 | 20.82 | 20.89 | 20.74 | 543,300 |
08 Apr 2022 | 22.02 | 22.14 | 21.56 | 21.64 | 21.49 | 413,000 |
07 Apr 2022 | 22.49 | 22.62 | 21.93 | 22.21 | 22.05 | 2,122,000 |
06 Apr 2022 | 22.66 | 22.89 | 22.33 | 22.60 | 22.44 | 335,700 |
05 Apr 2022 | 23.35 | 23.56 | 22.79 | 22.89 | 22.73 | 302,800 |
04 Apr 2022 | 23.56 | 23.56 | 22.94 | 23.45 | 23.28 | 322,500 |
01 Apr 2022 | 23.40 | 23.77 | 23.27 | 23.65 | 23.48 | 363,800 |
31 Mar 2022 | 23.64 | 24.01 | 23.38 | 23.41 | 23.24 | 502,500 |
30 Mar 2022 | 23.91 | 24.05 | 23.38 | 23.72 | 23.55 | 1,717,900 |
29 Mar 2022 | 23.22 | 24.28 | 22.99 | 24.07 | 23.90 | 706,000 |
28 Mar 2022 | 23.29 | 23.56 | 22.61 | 22.91 | 22.75 | 472,000 |
25 Mar 2022 | 23.63 | 23.68 | 23.08 | 23.27 | 23.10 | 437,200 |
24 Mar 2022 | 23.96 | 24.06 | 23.68 | 23.83 | 23.66 | 293,600 |
23 Mar 2022 | 24.15 | 24.44 | 23.90 | 24.09 | 23.92 | 295,000 |
22 Mar 2022 | 23.96 | 24.51 | 23.96 | 24.36 | 24.19 | 272,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |