Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 14.640 | 14.780 | 14.560 | 14.680 | 14.680 | 3,071,478 |
May 26, 2022 | 14.500 | 14.500 | 14.360 | 14.480 | 14.480 | 3,142,778 |
May 25, 2022 | 14.560 | 14.640 | 14.480 | 14.500 | 14.500 | 6,080,355 |
May 24, 2022 | 14.700 | 14.700 | 14.460 | 14.540 | 14.540 | 4,688,980 |
May 23, 2022 | 14.400 | 14.680 | 14.400 | 14.560 | 14.560 | 3,907,800 |
May 20, 2022 | 14.420 | 14.640 | 14.420 | 14.520 | 14.520 | 4,958,032 |
May 19, 2022 | 14.700 | 14.700 | 14.440 | 14.480 | 14.480 | 3,182,417 |
May 18, 2022 | 14.500 | 14.740 | 14.280 | 14.700 | 14.700 | 5,386,624 |
May 17, 2022 | 14.360 | 14.460 | 14.200 | 14.400 | 14.400 | 5,921,894 |
May 16, 2022 | 14.380 | 14.560 | 14.280 | 14.400 | 14.400 | 4,669,001 |
May 13, 2022 | 14.280 | 14.480 | 14.180 | 14.300 | 14.300 | 2,911,421 |
May 12, 2022 | 14.200 | 14.220 | 14.040 | 14.140 | 14.140 | 2,743,036 |
May 11, 2022 | 14.160 | 14.380 | 14.160 | 14.240 | 14.240 | 4,311,145 |
May 10, 2022 | 14.680 | 14.680 | 14.100 | 14.340 | 14.340 | 4,626,598 |
May 06, 2022 | 14.900 | 14.900 | 14.540 | 14.680 | 14.680 | 4,556,632 |
May 05, 2022 | 15.040 | 15.240 | 14.900 | 14.960 | 14.960 | 2,874,331 |
May 04, 2022 | 14.720 | 14.920 | 14.620 | 14.900 | 14.900 | 3,313,975 |
May 03, 2022 | 14.800 | 14.940 | 14.600 | 14.840 | 14.840 | 3,407,655 |
Apr 29, 2022 | 15.760 | 15.780 | 14.940 | 15.020 | 15.020 | 8,056,554 |
Apr 29, 2022 | 0.6 Dividend | |||||
Apr 28, 2022 | 16.120 | 16.420 | 15.940 | 16.420 | 15.820 | 3,734,840 |
Apr 27, 2022 | 16.100 | 16.140 | 15.640 | 15.940 | 15.358 | 3,716,620 |
Apr 26, 2022 | 16.560 | 16.560 | 16.120 | 16.140 | 15.550 | 4,320,786 |
Apr 25, 2022 | 16.640 | 16.640 | 16.340 | 16.400 | 15.801 | 3,587,660 |
Apr 22, 2022 | 16.420 | 16.640 | 16.320 | 16.640 | 16.032 | 2,173,194 |
Apr 21, 2022 | 16.560 | 16.780 | 16.340 | 16.520 | 15.916 | 3,432,677 |
Apr 20, 2022 | 16.540 | 16.780 | 16.500 | 16.560 | 15.955 | 2,900,188 |
Apr 19, 2022 | 17.000 | 17.220 | 16.540 | 16.600 | 15.993 | 5,812,133 |
Apr 14, 2022 | 16.520 | 17.260 | 16.520 | 16.980 | 16.360 | 6,788,001 |
Apr 13, 2022 | 16.220 | 16.580 | 16.200 | 16.520 | 15.916 | 3,407,326 |
Apr 12, 2022 | 16.060 | 16.260 | 15.840 | 16.140 | 15.550 | 2,178,533 |
Apr 11, 2022 | 15.920 | 16.100 | 15.820 | 15.940 | 15.358 | 1,902,862 |
Apr 08, 2022 | 15.980 | 16.080 | 15.840 | 16.020 | 15.435 | 3,446,046 |
Apr 07, 2022 | 16.780 | 16.780 | 15.940 | 15.980 | 15.396 | 3,567,605 |
Apr 06, 2022 | 16.480 | 16.800 | 16.200 | 16.740 | 16.128 | 6,789,779 |
Apr 04, 2022 | 16.300 | 16.300 | 15.900 | 16.220 | 15.627 | 3,553,134 |
Apr 01, 2022 | 15.800 | 16.080 | 15.640 | 16.060 | 15.473 | 1,869,784 |
Mar 31, 2022 | 15.820 | 15.980 | 15.700 | 15.800 | 15.223 | 4,976,876 |
Mar 30, 2022 | 15.700 | 16.080 | 15.660 | 15.900 | 15.319 | 3,665,651 |
Mar 29, 2022 | 15.680 | 15.920 | 15.600 | 15.780 | 15.203 | 3,132,323 |
Mar 28, 2022 | 15.780 | 15.900 | 15.600 | 15.880 | 15.300 | 2,164,396 |
Mar 25, 2022 | 16.000 | 16.120 | 15.740 | 15.780 | 15.203 | 2,505,000 |
Mar 24, 2022 | 16.080 | 16.080 | 15.700 | 16.000 | 15.415 | 2,907,000 |
Mar 23, 2022 | 15.740 | 16.000 | 15.600 | 15.780 | 15.203 | 4,062,802 |
Mar 22, 2022 | 15.820 | 15.900 | 15.560 | 15.780 | 15.203 | 3,145,428 |
Mar 21, 2022 | 15.820 | 15.840 | 15.520 | 15.740 | 15.165 | 2,314,470 |
Mar 18, 2022 | 15.080 | 15.900 | 15.040 | 15.680 | 15.107 | 6,730,085 |
Mar 17, 2022 | 14.900 | 15.520 | 14.700 | 15.360 | 14.799 | 8,895,378 |
Mar 16, 2022 | 14.600 | 14.720 | 14.020 | 14.400 | 13.874 | 8,136,456 |
Mar 15, 2022 | 15.500 | 15.500 | 14.320 | 14.500 | 13.970 | 6,484,104 |
Mar 14, 2022 | 16.080 | 16.100 | 15.440 | 15.520 | 14.953 | 5,452,552 |
Mar 11, 2022 | 16.160 | 16.640 | 16.060 | 16.340 | 15.743 | 4,577,165 |
Mar 10, 2022 | 16.020 | 16.200 | 15.700 | 16.160 | 15.569 | 2,811,698 |
Mar 09, 2022 | 16.680 | 16.680 | 15.760 | 15.900 | 15.319 | 4,292,494 |
Mar 08, 2022 | 17.020 | 17.020 | 16.320 | 16.400 | 15.801 | 2,642,701 |
Mar 07, 2022 | 16.600 | 16.760 | 16.280 | 16.660 | 16.051 | 3,360,500 |
Mar 04, 2022 | 16.620 | 16.820 | 16.540 | 16.800 | 16.186 | 3,975,109 |
Mar 03, 2022 | 16.460 | 16.860 | 16.420 | 16.700 | 16.090 | 3,020,571 |
Mar 02, 2022 | 16.040 | 16.560 | 15.980 | 16.500 | 15.897 | 3,607,178 |
Mar 01, 2022 | 16.280 | 16.380 | 15.900 | 16.100 | 15.512 | 3,414,651 |
Feb 28, 2022 | 16.700 | 16.700 | 16.180 | 16.380 | 15.781 | 4,813,858 |
Feb 25, 2022 | 16.520 | 16.800 | 16.500 | 16.740 | 16.128 | 4,208,221 |
Feb 24, 2022 | 16.380 | 16.560 | 16.300 | 16.520 | 15.916 | 4,082,440 |
Feb 23, 2022 | 16.560 | 16.600 | 16.320 | 16.520 | 15.916 | 3,204,993 |
Feb 22, 2022 | 16.320 | 16.480 | 16.060 | 16.380 | 15.781 | 3,011,740 |
Feb 21, 2022 | 16.420 | 16.420 | 16.100 | 16.320 | 15.724 | 1,093,921 |
Feb 18, 2022 | 16.500 | 16.500 | 16.220 | 16.320 | 15.724 | 1,819,923 |
Feb 17, 2022 | 16.500 | 16.620 | 16.320 | 16.380 | 15.781 | 2,185,137 |
Feb 16, 2022 | 16.480 | 16.580 | 16.360 | 16.360 | 15.762 | 2,889,188 |
Feb 15, 2022 | 16.500 | 16.580 | 16.300 | 16.420 | 15.820 | 3,319,792 |
Feb 14, 2022 | 16.600 | 16.620 | 16.360 | 16.420 | 15.820 | 1,225,964 |
Feb 11, 2022 | 16.800 | 16.800 | 16.540 | 16.620 | 16.013 | 2,518,892 |
Feb 10, 2022 | 16.860 | 16.880 | 16.720 | 16.840 | 16.225 | 2,625,179 |
Feb 09, 2022 | 16.760 | 16.860 | 16.600 | 16.820 | 16.205 | 2,024,196 |
Feb 08, 2022 | 16.600 | 16.740 | 16.500 | 16.580 | 15.974 | 2,089,015 |
Feb 07, 2022 | 16.900 | 16.900 | 16.520 | 16.600 | 15.993 | 3,465,401 |
Feb 04, 2022 | 16.660 | 17.040 | 16.560 | 16.780 | 16.167 | 4,378,001 |
Jan 31, 2022 | 16.660 | 16.660 | 16.660 | 16.660 | 16.051 | - |
Jan 28, 2022 | 16.680 | 17.220 | 16.480 | 16.500 | 15.897 | 7,436,500 |
Jan 27, 2022 | 16.760 | 16.760 | 16.320 | 16.500 | 15.897 | 4,193,805 |
Jan 26, 2022 | 16.400 | 16.780 | 16.400 | 16.760 | 16.148 | 2,130,629 |
Jan 25, 2022 | 16.620 | 16.620 | 16.240 | 16.400 | 15.801 | 3,067,000 |
Jan 24, 2022 | 16.860 | 16.900 | 16.420 | 16.620 | 16.013 | 3,530,448 |
Jan 21, 2022 | 16.500 | 16.880 | 16.420 | 16.820 | 16.205 | 4,576,141 |
Jan 20, 2022 | 16.300 | 16.520 | 16.300 | 16.420 | 15.820 | 2,082,895 |
Jan 19, 2022 | 16.100 | 16.340 | 16.060 | 16.300 | 15.704 | 1,641,491 |
Jan 18, 2022 | 16.300 | 16.340 | 16.040 | 16.100 | 15.512 | 1,752,600 |
Jan 17, 2022 | 16.180 | 16.380 | 16.140 | 16.300 | 15.704 | 2,242,689 |
Jan 14, 2022 | 15.960 | 16.260 | 15.940 | 16.180 | 15.589 | 2,524,784 |
Jan 13, 2022 | 15.920 | 16.160 | 15.920 | 16.020 | 15.435 | 1,754,848 |
Jan 12, 2022 | 16.000 | 16.220 | 15.900 | 16.040 | 15.454 | 2,376,816 |
Jan 11, 2022 | 16.000 | 16.300 | 15.900 | 15.980 | 15.396 | 3,926,299 |
Jan 10, 2022 | 15.980 | 16.300 | 15.980 | 16.120 | 15.531 | 2,287,178 |
Jan 07, 2022 | 15.760 | 16.200 | 15.540 | 16.200 | 15.608 | 3,758,150 |
Jan 06, 2022 | 16.020 | 16.020 | 15.540 | 15.700 | 15.126 | 2,636,636 |
Jan 05, 2022 | 16.000 | 16.080 | 15.840 | 15.900 | 15.319 | 2,355,955 |
Jan 04, 2022 | 15.780 | 16.000 | 15.720 | 15.760 | 15.184 | 2,270,033 |
Jan 03, 2022 | 15.840 | 16.140 | 15.700 | 15.780 | 15.203 | 1,237,796 |
Dec 31, 2021 | 16.300 | 16.340 | 15.960 | 16.040 | 15.454 | 1,314,819 |
Dec 30, 2021 | 16.180 | 16.180 | 15.980 | 16.040 | 15.454 | 1,333,843 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |