Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 14.19 | 14.19 | 13.42 | 13.78 | 13.78 | 489,600 |
May 19, 2022 | 13.69 | 13.94 | 13.42 | 13.75 | 13.75 | 331,600 |
May 18, 2022 | 14.18 | 14.30 | 13.76 | 13.89 | 13.89 | 391,200 |
May 17, 2022 | 14.31 | 14.47 | 14.13 | 14.37 | 14.37 | 245,700 |
May 16, 2022 | 14.05 | 14.15 | 13.90 | 13.99 | 13.99 | 299,500 |
May 13, 2022 | 13.95 | 14.11 | 13.69 | 14.05 | 14.05 | 373,500 |
May 12, 2022 | 13.76 | 14.05 | 13.26 | 13.61 | 13.61 | 546,900 |
May 11, 2022 | 14.06 | 14.40 | 13.87 | 13.88 | 13.88 | 328,000 |
May 10, 2022 | 14.72 | 15.07 | 14.09 | 14.20 | 14.20 | 669,300 |
May 09, 2022 | 14.91 | 15.00 | 14.26 | 14.36 | 14.36 | 537,700 |
May 06, 2022 | 15.37 | 15.52 | 14.92 | 15.15 | 15.15 | 303,900 |
May 05, 2022 | 15.96 | 15.96 | 15.04 | 15.35 | 15.35 | 308,000 |
May 04, 2022 | 15.61 | 15.99 | 15.19 | 15.90 | 15.90 | 270,800 |
May 03, 2022 | 15.34 | 15.66 | 15.30 | 15.45 | 15.45 | 204,800 |
May 02, 2022 | 15.32 | 15.37 | 14.95 | 15.33 | 15.33 | 360,500 |
Apr 29, 2022 | 15.72 | 15.91 | 15.24 | 15.33 | 15.33 | 309,600 |
Apr 28, 2022 | 15.71 | 16.23 | 15.43 | 15.89 | 15.89 | 224,100 |
Apr 27, 2022 | 15.55 | 15.89 | 15.41 | 15.49 | 15.49 | 278,400 |
Apr 26, 2022 | 16.10 | 16.19 | 15.51 | 15.57 | 15.57 | 332,500 |
Apr 25, 2022 | 16.14 | 16.20 | 15.66 | 16.09 | 16.09 | 250,500 |
Apr 22, 2022 | 16.37 | 16.62 | 15.89 | 16.01 | 16.01 | 375,400 |
Apr 21, 2022 | 16.86 | 16.97 | 16.40 | 16.52 | 16.52 | 233,900 |
Apr 20, 2022 | 16.98 | 16.99 | 16.70 | 16.79 | 16.79 | 310,700 |
Apr 19, 2022 | 16.47 | 16.78 | 16.33 | 16.76 | 16.76 | 228,900 |
Apr 18, 2022 | 16.27 | 16.61 | 16.27 | 16.41 | 16.41 | 206,700 |
Apr 14, 2022 | 16.64 | 16.73 | 16.37 | 16.41 | 16.41 | 126,300 |
Apr 13, 2022 | 16.63 | 16.66 | 16.39 | 16.63 | 16.63 | 170,500 |
Apr 12, 2022 | 16.74 | 16.82 | 16.33 | 16.44 | 16.44 | 149,300 |
Apr 11, 2022 | 16.83 | 17.03 | 16.45 | 16.69 | 16.69 | 208,200 |
Apr 08, 2022 | 16.85 | 17.06 | 16.75 | 16.86 | 16.86 | 137,500 |
Apr 07, 2022 | 16.73 | 17.00 | 16.48 | 16.93 | 16.93 | 236,800 |
Apr 06, 2022 | 16.95 | 17.24 | 16.71 | 16.85 | 16.85 | 220,800 |
Apr 05, 2022 | 17.58 | 17.68 | 17.13 | 17.17 | 17.17 | 194,300 |
Apr 04, 2022 | 17.47 | 17.73 | 17.40 | 17.62 | 17.62 | 248,000 |
Apr 01, 2022 | 17.49 | 17.66 | 17.42 | 17.53 | 17.53 | 178,800 |
Mar 31, 2022 | 17.65 | 17.75 | 17.38 | 17.53 | 17.53 | 183,700 |
Mar 30, 2022 | 17.74 | 17.74 | 17.46 | 17.60 | 17.60 | 177,400 |
Mar 29, 2022 | 17.40 | 17.75 | 17.27 | 17.70 | 17.70 | 181,900 |
Mar 28, 2022 | 17.26 | 17.37 | 17.08 | 17.36 | 17.36 | 123,500 |
Mar 25, 2022 | 17.35 | 17.38 | 17.05 | 17.23 | 17.23 | 219,400 |
Mar 24, 2022 | 17.38 | 17.38 | 17.13 | 17.29 | 17.29 | 198,700 |
Mar 23, 2022 | 17.11 | 17.24 | 16.81 | 17.15 | 17.15 | 251,400 |
Mar 22, 2022 | 17.00 | 17.38 | 16.93 | 17.27 | 17.27 | 398,300 |
Mar 21, 2022 | 17.12 | 17.20 | 16.89 | 17.05 | 17.05 | 303,700 |
Mar 18, 2022 | 16.80 | 17.04 | 16.66 | 17.03 | 17.03 | 358,300 |
Mar 17, 2022 | 16.38 | 16.89 | 16.22 | 16.82 | 16.82 | 243,900 |
Mar 16, 2022 | 16.04 | 16.35 | 15.84 | 16.35 | 16.35 | 232,800 |
Mar 15, 2022 | 15.38 | 15.78 | 15.29 | 15.74 | 15.74 | 246,900 |
Mar 14, 2022 | 15.80 | 15.81 | 15.28 | 15.44 | 15.44 | 240,600 |
Mar 11, 2022 | 16.12 | 16.14 | 15.78 | 15.80 | 15.80 | 191,500 |
Mar 10, 2022 | 16.00 | 16.21 | 15.81 | 16.14 | 16.14 | 240,700 |
Mar 09, 2022 | 16.01 | 16.25 | 15.98 | 16.19 | 16.19 | 188,800 |
Mar 08, 2022 | 15.98 | 16.12 | 15.60 | 15.77 | 15.77 | 301,700 |
Mar 07, 2022 | 16.63 | 16.70 | 15.77 | 15.82 | 15.82 | 374,400 |
Mar 04, 2022 | 16.74 | 16.91 | 16.45 | 16.68 | 16.68 | 151,500 |
Mar 03, 2022 | 17.10 | 17.21 | 16.66 | 16.91 | 16.91 | 204,400 |
Mar 02, 2022 | 16.70 | 17.12 | 16.59 | 17.04 | 17.04 | 202,400 |
Mar 01, 2022 | 16.99 | 16.99 | 16.48 | 16.60 | 16.60 | 256,800 |
Feb 28, 2022 | 16.62 | 16.89 | 16.50 | 16.80 | 16.80 | 291,000 |
Feb 25, 2022 | 16.43 | 16.86 | 16.31 | 16.80 | 16.80 | 223,000 |
Feb 24, 2022 | 15.50 | 16.38 | 15.01 | 16.29 | 16.29 | 364,300 |
Feb 23, 2022 | 16.62 | 16.79 | 16.02 | 16.05 | 16.05 | 336,600 |
Feb 22, 2022 | 16.72 | 16.99 | 16.39 | 16.44 | 16.44 | 453,100 |
Feb 18, 2022 | 17.27 | 17.27 | 16.74 | 16.80 | 16.80 | 345,000 |
Feb 17, 2022 | 17.32 | 17.32 | 16.92 | 17.04 | 17.04 | 225,000 |
Feb 16, 2022 | 17.35 | 17.45 | 17.03 | 17.33 | 17.33 | 305,100 |
Feb 15, 2022 | 17.00 | 17.32 | 16.92 | 17.12 | 17.12 | 239,200 |
Feb 14, 2022 | 17.37 | 17.40 | 16.73 | 16.80 | 16.80 | 450,000 |
Feb 11, 2022 | 18.09 | 18.09 | 17.31 | 17.41 | 17.41 | 191,800 |
Feb 11, 2022 | 0.1025 Dividend | |||||
Feb 10, 2022 | 18.21 | 18.40 | 17.89 | 17.98 | 17.88 | 258,900 |
Feb 09, 2022 | 17.99 | 18.46 | 17.91 | 18.33 | 18.23 | 215,900 |
Feb 08, 2022 | 17.70 | 17.82 | 17.48 | 17.82 | 17.72 | 221,700 |
Feb 07, 2022 | 18.11 | 18.11 | 17.50 | 17.60 | 17.50 | 204,700 |
Feb 04, 2022 | 17.59 | 17.86 | 17.33 | 17.73 | 17.63 | 175,800 |
Feb 03, 2022 | 17.76 | 17.81 | 17.45 | 17.49 | 17.39 | 238,900 |
Feb 02, 2022 | 17.99 | 18.02 | 17.70 | 17.94 | 17.84 | 169,600 |
Feb 01, 2022 | 17.80 | 17.89 | 17.54 | 17.88 | 17.78 | 225,700 |
Jan 31, 2022 | 17.09 | 17.66 | 17.09 | 17.60 | 17.50 | 207,000 |
Jan 28, 2022 | 16.75 | 17.12 | 16.55 | 17.12 | 17.02 | 252,800 |
Jan 27, 2022 | 17.06 | 17.36 | 16.58 | 16.66 | 16.57 | 294,800 |
Jan 26, 2022 | 17.01 | 17.33 | 16.60 | 16.79 | 16.69 | 286,400 |
Jan 25, 2022 | 16.45 | 16.85 | 16.30 | 16.68 | 16.58 | 336,500 |
Jan 24, 2022 | 16.71 | 16.84 | 15.70 | 16.74 | 16.64 | 1,146,900 |
Jan 21, 2022 | 17.71 | 17.85 | 16.97 | 17.09 | 16.99 | 444,100 |
Jan 20, 2022 | 18.15 | 18.35 | 17.78 | 17.81 | 17.71 | 208,100 |
Jan 19, 2022 | 18.44 | 18.45 | 18.00 | 18.07 | 17.97 | 247,100 |
Jan 18, 2022 | 18.60 | 18.63 | 18.19 | 18.24 | 18.14 | 303,000 |
Jan 14, 2022 | 18.78 | 18.80 | 18.45 | 18.66 | 18.55 | 288,900 |
Jan 13, 2022 | 19.05 | 19.05 | 18.66 | 18.68 | 18.57 | 210,300 |
Jan 12, 2022 | 18.89 | 19.04 | 18.85 | 18.91 | 18.80 | 173,900 |
Jan 11, 2022 | 18.45 | 18.87 | 18.37 | 18.81 | 18.70 | 176,800 |
Jan 10, 2022 | 18.56 | 18.58 | 18.00 | 18.55 | 18.44 | 462,700 |
Jan 07, 2022 | 18.79 | 18.88 | 18.60 | 18.72 | 18.61 | 172,300 |
Jan 06, 2022 | 18.77 | 19.00 | 18.59 | 18.79 | 18.68 | 243,300 |
Jan 05, 2022 | 19.10 | 19.34 | 18.79 | 18.82 | 18.71 | 284,200 |
Jan 04, 2022 | 19.40 | 19.50 | 19.11 | 19.24 | 19.13 | 317,200 |
Jan 03, 2022 | 19.29 | 19.89 | 19.14 | 19.24 | 19.13 | 278,600 |
Dec 31, 2021 | 19.34 | 19.52 | 19.08 | 19.29 | 19.18 | 105,300 |
Dec 30, 2021 | 19.47 | 19.54 | 19.35 | 19.40 | 19.29 | 122,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |