Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 17.00 | 17.00 | 16.95 | 16.98 | 16.98 | 9,404 |
May 13, 2022 | 16.63 | 17.00 | 16.63 | 17.00 | 17.00 | 8,100 |
May 12, 2022 | 16.70 | 16.73 | 16.51 | 16.62 | 16.62 | 5,000 |
May 11, 2022 | 16.85 | 16.85 | 16.61 | 16.62 | 16.62 | 5,800 |
May 10, 2022 | 16.93 | 17.06 | 16.50 | 16.67 | 16.67 | 21,100 |
May 09, 2022 | 16.86 | 16.95 | 16.85 | 16.85 | 16.85 | 2,400 |
May 06, 2022 | 17.12 | 17.12 | 16.86 | 16.86 | 16.86 | 7,100 |
May 05, 2022 | 16.97 | 17.00 | 16.90 | 16.95 | 16.95 | 6,300 |
May 04, 2022 | 16.95 | 17.24 | 16.95 | 17.00 | 17.00 | 5,700 |
May 03, 2022 | 17.49 | 17.49 | 16.95 | 16.95 | 16.95 | 13,100 |
May 02, 2022 | 17.48 | 17.48 | 17.07 | 17.10 | 17.10 | 21,700 |
Apr 29, 2022 | 17.46 | 17.46 | 17.10 | 17.26 | 17.26 | 8,800 |
Apr 28, 2022 | 17.58 | 17.58 | 17.21 | 17.23 | 17.23 | 8,300 |
Apr 27, 2022 | 17.60 | 17.60 | 17.08 | 17.18 | 17.18 | 10,500 |
Apr 26, 2022 | 17.58 | 17.75 | 17.30 | 17.36 | 17.36 | 21,300 |
Apr 25, 2022 | 16.76 | 17.55 | 16.75 | 17.33 | 17.33 | 36,700 |
Apr 22, 2022 | 17.11 | 17.11 | 16.60 | 16.66 | 16.66 | 20,100 |
Apr 21, 2022 | 17.34 | 17.34 | 17.09 | 17.09 | 17.09 | 10,100 |
Apr 20, 2022 | 17.05 | 17.26 | 17.05 | 17.25 | 17.25 | 8,500 |
Apr 19, 2022 | 16.96 | 17.09 | 16.96 | 17.09 | 17.09 | 12,100 |
Apr 18, 2022 | 16.81 | 17.00 | 16.80 | 16.80 | 16.80 | 5,200 |
Apr 14, 2022 | 16.76 | 17.00 | 16.75 | 16.75 | 16.75 | 5,900 |
Apr 13, 2022 | 16.80 | 16.94 | 16.78 | 16.80 | 16.80 | 5,900 |
Apr 12, 2022 | 17.17 | 17.17 | 16.74 | 16.80 | 16.80 | 17,200 |
Apr 11, 2022 | 17.18 | 17.22 | 17.11 | 17.22 | 17.22 | 1,300 |
Apr 08, 2022 | 17.14 | 17.27 | 17.11 | 17.11 | 17.11 | 5,200 |
Apr 07, 2022 | 17.00 | 17.19 | 17.00 | 17.19 | 17.19 | 7,600 |
Apr 06, 2022 | 17.07 | 17.11 | 16.90 | 17.09 | 17.09 | 5,000 |
Apr 05, 2022 | 17.34 | 17.34 | 16.80 | 17.00 | 17.00 | 17,600 |
Apr 04, 2022 | 17.53 | 17.53 | 17.34 | 17.40 | 17.40 | 3,900 |
Apr 01, 2022 | 17.35 | 17.53 | 17.33 | 17.53 | 17.53 | 4,000 |
Mar 31, 2022 | 17.75 | 17.75 | 17.30 | 17.30 | 17.30 | 10,500 |
Mar 30, 2022 | 17.54 | 17.54 | 17.42 | 17.53 | 17.53 | 1,900 |
Mar 29, 2022 | 17.49 | 17.60 | 17.43 | 17.60 | 17.60 | 3,000 |
Mar 28, 2022 | 17.49 | 17.72 | 17.28 | 17.28 | 17.28 | 8,700 |
Mar 25, 2022 | 17.70 | 17.70 | 17.45 | 17.55 | 17.55 | 4,400 |
Mar 24, 2022 | 17.45 | 17.63 | 17.45 | 17.56 | 17.56 | 5,300 |
Mar 23, 2022 | 17.51 | 17.76 | 17.47 | 17.47 | 17.47 | 2,300 |
Mar 22, 2022 | 17.50 | 17.51 | 17.36 | 17.51 | 17.51 | 4,600 |
Mar 21, 2022 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 500 |
Mar 18, 2022 | 17.44 | 17.51 | 17.36 | 17.39 | 17.39 | 5,700 |
Mar 17, 2022 | 17.40 | 17.70 | 17.33 | 17.42 | 17.42 | 3,300 |
Mar 16, 2022 | 17.49 | 17.50 | 17.31 | 17.32 | 17.32 | 1,900 |
Mar 15, 2022 | 17.31 | 17.48 | 17.30 | 17.40 | 17.40 | 1,800 |
Mar 14, 2022 | 17.17 | 17.28 | 17.17 | 17.27 | 17.27 | 1,100 |
Mar 11, 2022 | 17.20 | 17.29 | 17.19 | 17.19 | 17.19 | 4,900 |
Mar 10, 2022 | 17.33 | 17.35 | 17.20 | 17.25 | 17.25 | 6,100 |
Mar 09, 2022 | 17.21 | 17.35 | 16.75 | 17.35 | 17.35 | 5,100 |
Mar 08, 2022 | 17.01 | 17.29 | 17.01 | 17.20 | 17.20 | 3,900 |
Mar 07, 2022 | 17.24 | 17.33 | 16.91 | 16.97 | 16.97 | 4,700 |
Mar 04, 2022 | 17.23 | 17.50 | 17.04 | 17.20 | 17.20 | 16,100 |
Mar 03, 2022 | 17.51 | 17.63 | 17.04 | 17.21 | 17.21 | 6,800 |
Mar 02, 2022 | 17.48 | 17.48 | 17.39 | 17.40 | 17.40 | 800 |
Mar 01, 2022 | 17.42 | 17.50 | 17.30 | 17.38 | 17.38 | 5,600 |
Feb 28, 2022 | 17.40 | 17.60 | 17.36 | 17.50 | 17.50 | 6,400 |
Feb 25, 2022 | 17.76 | 17.76 | 16.97 | 17.36 | 17.36 | 6,800 |
Feb 24, 2022 | 16.87 | 16.94 | 16.75 | 16.94 | 16.94 | 6,700 |
Feb 23, 2022 | 16.99 | 17.00 | 16.91 | 16.99 | 16.99 | 1,700 |
Feb 22, 2022 | 17.26 | 17.26 | 16.91 | 17.00 | 17.00 | 9,600 |
Feb 18, 2022 | 17.25 | 17.37 | 17.25 | 17.32 | 17.32 | 3,800 |
Feb 17, 2022 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 1,700 |
Feb 16, 2022 | 17.18 | 17.39 | 17.18 | 17.33 | 17.33 | 2,700 |
Feb 15, 2022 | 17.40 | 17.40 | 17.21 | 17.21 | 17.21 | 1,600 |
Feb 14, 2022 | 17.50 | 17.52 | 17.40 | 17.40 | 17.40 | 7,300 |
Feb 14, 2022 | 0.17 Dividend | |||||
Feb 11, 2022 | 17.77 | 17.88 | 17.74 | 17.79 | 17.62 | 9,300 |
Feb 10, 2022 | 17.50 | 17.88 | 17.50 | 17.88 | 17.71 | 5,700 |
Feb 09, 2022 | 17.37 | 17.50 | 17.26 | 17.43 | 17.26 | 4,100 |
Feb 08, 2022 | 17.12 | 17.40 | 17.11 | 17.35 | 17.18 | 6,400 |
Feb 07, 2022 | 17.39 | 17.39 | 17.23 | 17.23 | 17.07 | 3,400 |
Feb 04, 2022 | 17.36 | 17.40 | 17.23 | 17.23 | 17.07 | 5,000 |
Feb 03, 2022 | 17.44 | 17.49 | 17.35 | 17.37 | 17.20 | 4,700 |
Feb 02, 2022 | 17.34 | 17.57 | 17.34 | 17.44 | 17.27 | 4,800 |
Feb 01, 2022 | 17.26 | 17.50 | 17.24 | 17.50 | 17.33 | 6,300 |
Jan 31, 2022 | 17.02 | 17.24 | 16.99 | 17.24 | 17.08 | 6,500 |
Jan 28, 2022 | 16.90 | 17.11 | 16.90 | 17.06 | 16.90 | 3,700 |
Jan 27, 2022 | 17.10 | 17.43 | 16.86 | 16.86 | 16.70 | 1,600 |
Jan 26, 2022 | 17.07 | 17.18 | 16.85 | 16.85 | 16.69 | 5,900 |
Jan 25, 2022 | 17.10 | 17.10 | 17.01 | 17.03 | 16.87 | 2,400 |
Jan 24, 2022 | 17.17 | 17.54 | 16.86 | 17.15 | 16.99 | 22,500 |
Jan 21, 2022 | 17.79 | 17.97 | 17.70 | 17.71 | 17.54 | 5,200 |
Jan 20, 2022 | 17.89 | 17.97 | 17.69 | 17.95 | 17.78 | 16,100 |
Jan 19, 2022 | 18.02 | 18.02 | 17.50 | 17.50 | 17.33 | 12,700 |
Jan 18, 2022 | 17.45 | 17.80 | 17.35 | 17.80 | 17.63 | 16,200 |
Jan 17, 2022 | 17.48 | 17.48 | 17.30 | 17.43 | 17.26 | 2,600 |
Jan 14, 2022 | 17.40 | 17.46 | 17.37 | 17.46 | 17.29 | 1,400 |
Jan 13, 2022 | 17.29 | 17.45 | 17.15 | 17.34 | 17.17 | 7,100 |
Jan 12, 2022 | 17.43 | 17.43 | 17.20 | 17.20 | 17.04 | 2,900 |
Jan 11, 2022 | 17.50 | 17.50 | 17.26 | 17.30 | 17.13 | 8,700 |
Jan 10, 2022 | 17.79 | 17.79 | 17.17 | 17.45 | 17.28 | 11,400 |
Jan 07, 2022 | 17.18 | 17.73 | 17.18 | 17.65 | 17.48 | 11,400 |
Jan 06, 2022 | 16.87 | 17.21 | 16.86 | 17.20 | 17.04 | 3,000 |
Jan 05, 2022 | 16.96 | 17.05 | 16.87 | 17.04 | 16.88 | 6,000 |
Jan 04, 2022 | 16.86 | 17.05 | 16.86 | 17.00 | 16.84 | 3,100 |
Dec 31, 2021 | 17.03 | 17.03 | 17.03 | 17.03 | 16.87 | 3,500 |
Dec 30, 2021 | 16.95 | 17.06 | 16.85 | 16.99 | 16.83 | 1,200 |
Dec 29, 2021 | 17.08 | 17.08 | 16.85 | 16.85 | 16.69 | 5,800 |
Dec 24, 2021 | 16.75 | 16.96 | 16.75 | 16.96 | 16.80 | 1,000 |
Dec 23, 2021 | 16.38 | 16.69 | 16.38 | 16.69 | 16.53 | 1,700 |
Dec 22, 2021 | 16.87 | 16.90 | 16.68 | 16.71 | 16.55 | 6,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |