Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 14.54 | 14.58 | 13.33 | 13.75 | 13.75 | 7,466,400 |
May 19, 2022 | 14.65 | 15.02 | 14.56 | 14.78 | 14.78 | 3,820,900 |
May 18, 2022 | 14.97 | 15.15 | 14.62 | 14.65 | 14.65 | 2,774,100 |
May 17, 2022 | 14.89 | 15.08 | 14.75 | 15.05 | 15.05 | 2,550,000 |
May 16, 2022 | 14.35 | 14.63 | 14.29 | 14.52 | 14.52 | 2,680,100 |
May 13, 2022 | 14.13 | 14.42 | 14.10 | 14.38 | 14.38 | 3,873,700 |
May 12, 2022 | 13.65 | 13.88 | 13.43 | 13.71 | 13.71 | 4,646,000 |
May 11, 2022 | 13.69 | 14.26 | 13.68 | 13.78 | 13.78 | 4,491,600 |
May 10, 2022 | 13.82 | 13.86 | 13.38 | 13.66 | 13.66 | 4,915,700 |
May 09, 2022 | 14.01 | 14.05 | 13.54 | 13.67 | 13.67 | 7,156,200 |
May 06, 2022 | 14.45 | 14.48 | 14.15 | 14.38 | 14.38 | 6,886,200 |
May 05, 2022 | 14.75 | 14.85 | 14.26 | 14.47 | 14.47 | 4,885,500 |
May 04, 2022 | 14.48 | 14.98 | 14.35 | 14.92 | 14.92 | 6,627,600 |
May 03, 2022 | 14.79 | 14.88 | 14.46 | 14.76 | 14.76 | 5,586,100 |
May 02, 2022 | 14.14 | 14.46 | 14.09 | 14.43 | 14.43 | 9,930,000 |
Apr 29, 2022 | 14.34 | 14.60 | 14.17 | 14.19 | 14.19 | 3,932,900 |
Apr 28, 2022 | 14.32 | 14.47 | 13.93 | 14.41 | 14.41 | 4,138,600 |
Apr 27, 2022 | 13.92 | 14.28 | 13.84 | 14.16 | 14.16 | 4,936,300 |
Apr 26, 2022 | 14.22 | 14.24 | 13.79 | 13.80 | 13.80 | 5,496,300 |
Apr 25, 2022 | 14.64 | 14.64 | 14.12 | 14.42 | 14.42 | 6,196,000 |
Apr 22, 2022 | 15.47 | 15.47 | 14.86 | 14.91 | 14.91 | 5,086,700 |
Apr 21, 2022 | 16.19 | 16.23 | 15.57 | 15.66 | 15.66 | 6,837,300 |
Apr 20, 2022 | 15.60 | 15.91 | 15.60 | 15.82 | 15.82 | 5,949,900 |
Apr 19, 2022 | 15.31 | 15.73 | 15.30 | 15.62 | 15.62 | 4,615,500 |
Apr 19, 2022 | 0.302 Dividend | |||||
Apr 18, 2022 | 15.69 | 16.14 | 15.69 | 15.85 | 15.55 | 3,344,900 |
Apr 14, 2022 | 15.64 | 15.89 | 15.53 | 15.77 | 15.47 | 2,884,500 |
Apr 13, 2022 | 15.60 | 15.86 | 15.60 | 15.83 | 15.53 | 3,356,100 |
Apr 12, 2022 | 15.41 | 15.57 | 15.24 | 15.38 | 15.09 | 4,586,900 |
Apr 11, 2022 | 15.01 | 15.25 | 14.98 | 15.18 | 14.89 | 4,366,600 |
Apr 08, 2022 | 14.71 | 15.02 | 14.64 | 14.86 | 14.58 | 2,743,600 |
Apr 07, 2022 | 14.79 | 14.87 | 14.45 | 14.55 | 14.27 | 5,711,800 |
Apr 06, 2022 | 14.72 | 14.75 | 14.42 | 14.56 | 14.28 | 4,988,600 |
Apr 05, 2022 | 15.51 | 15.60 | 15.17 | 15.19 | 14.90 | 3,362,600 |
Apr 04, 2022 | 15.74 | 15.76 | 15.59 | 15.68 | 15.38 | 3,518,400 |
Apr 01, 2022 | 16.08 | 16.17 | 15.72 | 15.80 | 15.50 | 3,290,400 |
Mar 31, 2022 | 15.81 | 16.10 | 15.77 | 15.86 | 15.56 | 7,427,800 |
Mar 30, 2022 | 16.12 | 16.33 | 16.00 | 16.02 | 15.71 | 4,041,700 |
Mar 29, 2022 | 16.45 | 16.50 | 15.94 | 16.02 | 15.71 | 7,724,400 |
Mar 28, 2022 | 16.61 | 16.73 | 16.43 | 16.70 | 16.38 | 4,472,500 |
Mar 25, 2022 | 16.74 | 16.82 | 16.52 | 16.80 | 16.48 | 5,145,900 |
Mar 24, 2022 | 16.65 | 16.78 | 16.57 | 16.67 | 16.35 | 5,884,900 |
Mar 23, 2022 | 16.37 | 16.64 | 16.34 | 16.46 | 16.15 | 4,798,400 |
Mar 22, 2022 | 16.61 | 16.86 | 16.44 | 16.53 | 16.22 | 7,236,500 |
Mar 21, 2022 | 15.77 | 16.22 | 15.76 | 16.19 | 15.88 | 5,114,500 |
Mar 18, 2022 | 15.47 | 15.75 | 15.37 | 15.72 | 15.42 | 7,219,100 |
Mar 17, 2022 | 15.29 | 15.79 | 15.26 | 15.76 | 15.46 | 4,491,900 |
Mar 16, 2022 | 15.33 | 15.65 | 15.03 | 15.44 | 15.15 | 6,538,500 |
Mar 15, 2022 | 15.43 | 15.46 | 15.00 | 15.28 | 14.99 | 8,842,500 |
Mar 14, 2022 | 15.20 | 15.55 | 15.05 | 15.16 | 14.87 | 8,204,300 |
Mar 11, 2022 | 15.03 | 15.15 | 14.91 | 14.97 | 14.68 | 8,061,300 |
Mar 10, 2022 | 14.62 | 15.00 | 14.52 | 14.81 | 14.53 | 5,354,100 |
Mar 09, 2022 | 14.92 | 15.05 | 14.57 | 14.90 | 14.62 | 9,502,900 |
Mar 08, 2022 | 13.95 | 14.45 | 13.84 | 14.13 | 13.86 | 12,603,800 |
Mar 07, 2022 | 13.89 | 14.10 | 13.26 | 13.49 | 13.23 | 12,775,500 |
Mar 04, 2022 | 13.48 | 14.03 | 13.33 | 13.57 | 13.31 | 11,935,900 |
Mar 03, 2022 | 14.37 | 14.51 | 14.22 | 14.40 | 14.13 | 6,864,900 |
Mar 02, 2022 | 13.96 | 14.47 | 13.87 | 14.37 | 14.10 | 7,679,300 |
Mar 01, 2022 | 14.29 | 14.40 | 13.69 | 13.87 | 13.61 | 7,696,000 |
Feb 28, 2022 | 13.90 | 14.43 | 13.86 | 14.33 | 14.06 | 6,879,900 |
Feb 25, 2022 | 14.31 | 14.58 | 14.29 | 14.49 | 14.21 | 7,531,400 |
Feb 24, 2022 | 13.22 | 14.24 | 13.21 | 14.16 | 13.89 | 14,071,700 |
Feb 23, 2022 | 14.59 | 14.82 | 14.27 | 14.27 | 14.00 | 10,025,600 |
Feb 22, 2022 | 15.09 | 15.53 | 14.76 | 14.92 | 14.64 | 11,327,200 |
Feb 18, 2022 | 15.80 | 15.93 | 15.64 | 15.71 | 15.41 | 9,020,500 |
Feb 17, 2022 | 16.03 | 16.13 | 15.78 | 15.91 | 15.61 | 8,242,100 |
Feb 16, 2022 | 15.96 | 16.39 | 15.93 | 16.34 | 16.03 | 6,109,100 |
Feb 15, 2022 | 15.97 | 16.20 | 15.87 | 16.12 | 15.81 | 6,466,500 |
Feb 14, 2022 | 15.72 | 15.84 | 15.48 | 15.59 | 15.29 | 5,343,800 |
Feb 11, 2022 | 16.74 | 16.77 | 16.01 | 16.15 | 15.84 | 5,696,500 |
Feb 10, 2022 | 16.18 | 16.87 | 16.10 | 16.56 | 16.24 | 8,475,100 |
Feb 09, 2022 | 15.65 | 16.17 | 15.65 | 16.13 | 15.82 | 10,388,600 |
Feb 08, 2022 | 14.72 | 15.36 | 14.60 | 15.35 | 15.06 | 9,978,100 |
Feb 07, 2022 | 14.65 | 14.92 | 14.64 | 14.85 | 14.57 | 6,417,100 |
Feb 04, 2022 | 14.78 | 14.97 | 14.74 | 14.80 | 14.52 | 5,030,700 |
Feb 03, 2022 | 15.16 | 15.30 | 15.04 | 15.05 | 14.76 | 4,823,200 |
Feb 02, 2022 | 15.44 | 15.52 | 15.28 | 15.42 | 15.13 | 3,141,400 |
Feb 01, 2022 | 15.14 | 15.44 | 15.04 | 15.42 | 15.13 | 7,142,800 |
Jan 31, 2022 | 14.87 | 15.14 | 14.76 | 15.13 | 14.84 | 4,569,100 |
Jan 28, 2022 | 14.75 | 14.99 | 14.55 | 14.98 | 14.69 | 4,099,500 |
Jan 27, 2022 | 15.23 | 15.33 | 14.78 | 14.98 | 14.69 | 4,898,300 |
Jan 26, 2022 | 15.21 | 15.46 | 14.90 | 15.19 | 14.90 | 7,217,000 |
Jan 25, 2022 | 14.69 | 15.03 | 14.44 | 14.86 | 14.58 | 5,830,100 |
Jan 24, 2022 | 15.04 | 15.34 | 14.53 | 15.27 | 14.98 | 7,371,800 |
Jan 21, 2022 | 15.83 | 15.97 | 15.52 | 15.61 | 15.31 | 7,138,200 |
Jan 20, 2022 | 16.24 | 16.42 | 15.98 | 16.06 | 15.75 | 7,354,900 |
Jan 19, 2022 | 16.38 | 16.39 | 16.09 | 16.30 | 15.99 | 5,404,700 |
Jan 18, 2022 | 16.40 | 16.45 | 16.23 | 16.33 | 16.02 | 3,739,800 |
Jan 14, 2022 | 16.38 | 16.62 | 16.33 | 16.52 | 16.21 | 3,128,700 |
Jan 13, 2022 | 16.54 | 16.77 | 16.44 | 16.55 | 16.23 | 5,012,500 |
Jan 12, 2022 | 16.04 | 16.50 | 16.03 | 16.45 | 16.14 | 8,440,300 |
Jan 11, 2022 | 15.94 | 16.26 | 15.81 | 16.26 | 15.95 | 5,094,100 |
Jan 10, 2022 | 15.71 | 16.06 | 15.59 | 16.05 | 15.74 | 6,421,800 |
Jan 07, 2022 | 15.97 | 16.27 | 15.94 | 16.15 | 15.84 | 5,989,200 |
Jan 06, 2022 | 16.35 | 16.52 | 16.13 | 16.36 | 16.05 | 6,325,800 |
Jan 05, 2022 | 16.94 | 17.00 | 16.38 | 16.44 | 16.13 | 9,522,700 |
Jan 04, 2022 | 16.73 | 16.95 | 16.59 | 16.80 | 16.48 | 9,016,200 |
Jan 03, 2022 | 16.98 | 17.13 | 16.42 | 16.74 | 16.42 | 7,154,400 |
Dec 31, 2021 | 19.15 | 19.51 | 19.01 | 19.43 | 19.06 | 2,449,300 |
Dec 30, 2021 | 19.47 | 19.48 | 19.18 | 19.20 | 18.83 | 6,814,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |