Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | - | - | - | - | - | - |
May 20, 2022 | 17.54 | 17.58 | 17.21 | 17.41 | 17.41 | 624,000 |
May 19, 2022 | 17.41 | 17.63 | 17.40 | 17.45 | 17.45 | 369,000 |
May 18, 2022 | 17.58 | 17.63 | 17.32 | 17.54 | 17.54 | 588,400 |
May 17, 2022 | 17.55 | 17.66 | 17.42 | 17.55 | 17.55 | 352,000 |
May 16, 2022 | 17.73 | 17.73 | 17.39 | 17.41 | 17.41 | 752,400 |
May 13, 2022 | 17.63 | 17.67 | 17.51 | 17.66 | 17.66 | 605,200 |
May 12, 2022 | 17.95 | 17.98 | 17.43 | 17.48 | 17.48 | 1,416,400 |
May 11, 2022 | 18.40 | 18.54 | 18.22 | 18.22 | 18.22 | 565,700 |
May 10, 2022 | 18.77 | 18.77 | 18.36 | 18.44 | 18.44 | 752,500 |
May 09, 2022 | 18.47 | 18.52 | 18.25 | 18.45 | 18.45 | 618,500 |
May 06, 2022 | 18.57 | 18.78 | 18.43 | 18.56 | 18.56 | 687,200 |
May 05, 2022 | 18.63 | 18.70 | 18.40 | 18.57 | 18.57 | 364,700 |
May 04, 2022 | 18.60 | 18.77 | 18.55 | 18.68 | 18.68 | 380,600 |
May 03, 2022 | 18.52 | 18.67 | 18.50 | 18.61 | 18.61 | 290,900 |
May 02, 2022 | 18.45 | 18.55 | 18.33 | 18.55 | 18.55 | 556,300 |
Apr 29, 2022 | 18.57 | 18.58 | 18.41 | 18.48 | 18.48 | 409,900 |
Apr 28, 2022 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 427,400 |
Apr 27, 2022 | 18.47 | 18.53 | 18.22 | 18.31 | 18.31 | 437,600 |
Apr 26, 2022 | 18.43 | 18.50 | 18.28 | 18.31 | 18.31 | 356,500 |
Apr 25, 2022 | 18.40 | 18.55 | 18.21 | 18.44 | 18.44 | 588,300 |
Apr 22, 2022 | 18.70 | 18.80 | 18.41 | 18.50 | 18.50 | 650,600 |
Apr 21, 2022 | 18.80 | 18.80 | 18.59 | 18.61 | 18.61 | 383,600 |
Apr 20, 2022 | 18.87 | 19.05 | 18.52 | 18.65 | 18.65 | 603,900 |
Apr 19, 2022 | 18.67 | 18.91 | 18.60 | 18.86 | 18.86 | 525,000 |
Apr 18, 2022 | 18.75 | 18.82 | 18.56 | 18.67 | 18.67 | 481,100 |
Apr 14, 2022 | 18.86 | 18.93 | 18.67 | 18.76 | 18.76 | 460,800 |
Apr 13, 2022 | 18.79 | 18.96 | 18.71 | 18.92 | 18.92 | 389,500 |
Apr 12, 2022 | 18.99 | 19.12 | 18.95 | 19.04 | 19.04 | 513,100 |
Apr 11, 2022 | 18.98 | 19.00 | 18.84 | 18.93 | 18.93 | 538,300 |
Apr 08, 2022 | 19.04 | 19.09 | 18.90 | 19.00 | 19.00 | 544,200 |
Apr 07, 2022 | 19.00 | 19.04 | 18.87 | 19.01 | 19.01 | 395,300 |
Apr 06, 2022 | 18.95 | 19.07 | 18.86 | 18.94 | 18.94 | 429,600 |
Apr 05, 2022 | 19.20 | 19.24 | 19.05 | 19.07 | 19.07 | 374,900 |
Apr 04, 2022 | 19.10 | 19.27 | 19.03 | 19.25 | 19.25 | 587,400 |
Apr 01, 2022 | 19.03 | 19.20 | 18.96 | 19.10 | 19.10 | 419,100 |
Mar 31, 2022 | 19.01 | 19.07 | 18.92 | 19.01 | 19.01 | 529,700 |
Mar 30, 2022 | 18.95 | 18.99 | 18.88 | 18.95 | 18.95 | 259,400 |
Mar 29, 2022 | 19.00 | 19.00 | 18.85 | 18.96 | 18.96 | 527,300 |
Mar 28, 2022 | 18.75 | 18.93 | 18.68 | 18.91 | 18.91 | 497,500 |
Mar 25, 2022 | 18.68 | 18.85 | 18.64 | 18.68 | 18.68 | 339,500 |
Mar 24, 2022 | 18.61 | 18.83 | 18.60 | 18.73 | 18.73 | 358,700 |
Mar 23, 2022 | 18.55 | 18.69 | 18.45 | 18.61 | 18.61 | 323,700 |
Mar 22, 2022 | 18.48 | 18.65 | 18.45 | 18.55 | 18.55 | 409,400 |
Mar 21, 2022 | 18.72 | 18.78 | 18.36 | 18.50 | 18.50 | 451,900 |
Mar 18, 2022 | 18.50 | 18.70 | 18.48 | 18.57 | 18.57 | 301,100 |
Mar 17, 2022 | 18.25 | 18.62 | 18.25 | 18.51 | 18.51 | 378,000 |
Mar 16, 2022 | 18.28 | 18.44 | 18.18 | 18.39 | 18.39 | 432,400 |
Mar 15, 2022 | 18.08 | 18.37 | 18.08 | 18.20 | 18.20 | 406,600 |
Mar 14, 2022 | 18.51 | 18.56 | 18.07 | 18.16 | 18.16 | 614,500 |
Mar 11, 2022 | 18.94 | 19.00 | 18.70 | 18.75 | 18.75 | 519,100 |
Mar 10, 2022 | 18.84 | 19.00 | 18.76 | 18.93 | 18.93 | 467,800 |
Mar 09, 2022 | 18.82 | 18.94 | 18.71 | 18.87 | 18.87 | 466,800 |
Mar 08, 2022 | 18.75 | 18.80 | 18.51 | 18.68 | 18.68 | 600,500 |
Mar 07, 2022 | 18.82 | 18.90 | 18.56 | 18.63 | 18.63 | 406,400 |
Mar 04, 2022 | 18.96 | 19.03 | 18.70 | 18.85 | 18.85 | 533,100 |
Mar 03, 2022 | 19.10 | 19.14 | 18.96 | 19.06 | 19.06 | 525,700 |
Mar 02, 2022 | 18.80 | 19.07 | 18.80 | 19.02 | 19.02 | 441,300 |
Mar 01, 2022 | 18.56 | 18.86 | 18.56 | 18.73 | 18.73 | 449,500 |
Feb 28, 2022 | 18.45 | 18.72 | 18.41 | 18.59 | 18.59 | 449,000 |
Feb 25, 2022 | 18.22 | 18.50 | 18.12 | 18.49 | 18.49 | 527,700 |
Feb 24, 2022 | 17.75 | 18.06 | 17.57 | 18.05 | 18.05 | 869,700 |
Feb 23, 2022 | 18.22 | 18.32 | 18.02 | 18.05 | 18.05 | 593,800 |
Feb 22, 2022 | 18.53 | 18.64 | 18.07 | 18.17 | 18.17 | 838,000 |
Feb 18, 2022 | 18.51 | 18.74 | 18.48 | 18.68 | 18.68 | 352,100 |
Feb 17, 2022 | 18.55 | 18.61 | 18.42 | 18.57 | 18.57 | 377,500 |
Feb 16, 2022 | 18.58 | 18.71 | 18.45 | 18.65 | 18.65 | 510,500 |
Feb 15, 2022 | 18.50 | 18.78 | 18.50 | 18.60 | 18.60 | 545,100 |
Feb 14, 2022 | 18.83 | 18.91 | 18.35 | 18.37 | 18.37 | 759,800 |
Feb 14, 2022 | 0.1821 Dividend | |||||
Feb 11, 2022 | 19.37 | 19.49 | 18.91 | 19.03 | 18.85 | 875,100 |
Feb 10, 2022 | 19.44 | 19.72 | 19.30 | 19.37 | 19.18 | 674,700 |
Feb 09, 2022 | 19.36 | 19.59 | 19.31 | 19.53 | 19.34 | 600,600 |
Feb 08, 2022 | 19.23 | 19.35 | 19.14 | 19.30 | 19.12 | 561,800 |
Feb 07, 2022 | 19.20 | 19.33 | 19.05 | 19.27 | 19.09 | 547,600 |
Feb 04, 2022 | 19.21 | 19.25 | 18.77 | 19.12 | 18.94 | 570,700 |
Feb 03, 2022 | 19.24 | 19.41 | 19.17 | 19.21 | 19.03 | 630,600 |
Feb 02, 2022 | 19.37 | 19.37 | 19.20 | 19.35 | 19.16 | 495,700 |
Feb 01, 2022 | 19.20 | 19.37 | 18.99 | 19.29 | 19.11 | 779,400 |
Jan 31, 2022 | 18.75 | 19.20 | 18.68 | 19.15 | 18.97 | 1,119,600 |
Jan 28, 2022 | 18.43 | 18.60 | 18.32 | 18.59 | 18.41 | 412,100 |
Jan 27, 2022 | 18.40 | 18.64 | 18.30 | 18.43 | 18.25 | 403,800 |
Jan 26, 2022 | 18.30 | 18.44 | 18.08 | 18.30 | 18.12 | 552,300 |
Jan 25, 2022 | 17.75 | 18.08 | 17.60 | 18.00 | 17.83 | 746,000 |
Jan 24, 2022 | 18.00 | 18.10 | 17.45 | 17.75 | 17.58 | 1,495,900 |
Jan 21, 2022 | 18.41 | 18.48 | 18.12 | 18.17 | 18.00 | 773,600 |
Jan 20, 2022 | 18.72 | 18.79 | 18.48 | 18.50 | 18.32 | 635,400 |
Jan 19, 2022 | 18.70 | 18.85 | 18.64 | 18.68 | 18.50 | 417,800 |
Jan 18, 2022 | 18.70 | 18.77 | 18.66 | 18.70 | 18.52 | 444,500 |
Jan 14, 2022 | 18.98 | 19.05 | 18.62 | 18.75 | 18.57 | 553,700 |
Jan 13, 2022 | 19.10 | 19.17 | 18.95 | 19.01 | 18.83 | 473,000 |
Jan 13, 2022 | 0.1821 Dividend | |||||
Jan 12, 2022 | 19.26 | 19.32 | 19.20 | 19.28 | 18.92 | 705,000 |
Jan 11, 2022 | 19.14 | 19.29 | 19.07 | 19.24 | 18.88 | 639,100 |
Jan 10, 2022 | 19.10 | 19.12 | 18.85 | 19.12 | 18.76 | 544,100 |
Jan 07, 2022 | 19.10 | 19.19 | 18.97 | 19.16 | 18.80 | 534,100 |
Jan 06, 2022 | 19.04 | 19.12 | 18.80 | 19.05 | 18.69 | 559,800 |
Jan 05, 2022 | 19.15 | 19.31 | 19.01 | 19.07 | 18.71 | 945,600 |
Jan 04, 2022 | 18.94 | 19.17 | 18.78 | 19.08 | 18.72 | 1,064,300 |
Jan 03, 2022 | 18.50 | 18.82 | 18.47 | 18.76 | 18.40 | 792,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |