Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 19.83 | 20.14 | 19.59 | 20.11 | 20.11 | 61,600 |
May 26, 2022 | 20.13 | 20.38 | 19.74 | 19.83 | 19.83 | 73,200 |
May 25, 2022 | 20.05 | 20.39 | 19.99 | 20.05 | 20.05 | 74,200 |
May 24, 2022 | 19.96 | 20.08 | 19.47 | 20.08 | 20.08 | 46,000 |
May 20, 2022 | 20.00 | 20.05 | 19.76 | 19.89 | 19.89 | 69,000 |
May 19, 2022 | 19.24 | 20.10 | 19.24 | 19.95 | 19.95 | 180,900 |
May 18, 2022 | 19.45 | 19.65 | 19.30 | 19.60 | 19.60 | 49,300 |
May 17, 2022 | 19.10 | 19.60 | 19.10 | 19.59 | 19.59 | 42,500 |
May 16, 2022 | 18.46 | 19.06 | 18.46 | 19.01 | 19.01 | 42,800 |
May 13, 2022 | 18.35 | 18.73 | 18.35 | 18.57 | 18.57 | 35,300 |
May 12, 2022 | 18.35 | 18.59 | 18.25 | 18.32 | 18.32 | 42,900 |
May 11, 2022 | 18.14 | 18.85 | 17.75 | 18.55 | 18.55 | 106,100 |
May 10, 2022 | 18.30 | 18.38 | 17.83 | 18.26 | 18.26 | 108,600 |
May 09, 2022 | 17.47 | 18.34 | 17.42 | 18.24 | 18.24 | 176,200 |
May 06, 2022 | 18.19 | 18.19 | 17.22 | 17.66 | 17.66 | 74,800 |
May 05, 2022 | 18.76 | 18.76 | 18.00 | 18.19 | 18.19 | 37,800 |
May 04, 2022 | 18.90 | 19.03 | 18.47 | 18.74 | 18.74 | 94,600 |
May 03, 2022 | 19.27 | 19.65 | 18.85 | 18.94 | 18.94 | 76,500 |
May 02, 2022 | 18.82 | 19.30 | 18.75 | 19.29 | 19.29 | 201,500 |
Apr 29, 2022 | 19.18 | 19.18 | 18.57 | 18.79 | 18.79 | 43,400 |
Apr 28, 2022 | 18.50 | 19.36 | 18.49 | 19.18 | 19.18 | 112,700 |
Apr 27, 2022 | 18.39 | 18.48 | 18.19 | 18.39 | 18.39 | 72,500 |
Apr 26, 2022 | 17.80 | 18.35 | 17.80 | 18.17 | 18.17 | 57,500 |
Apr 25, 2022 | 17.59 | 17.94 | 17.46 | 17.86 | 17.86 | 289,300 |
Apr 22, 2022 | 18.44 | 18.49 | 17.83 | 17.98 | 17.98 | 60,100 |
Apr 21, 2022 | 17.09 | 18.88 | 17.09 | 18.54 | 18.54 | 235,000 |
Apr 20, 2022 | 16.80 | 17.08 | 16.64 | 16.95 | 16.95 | 111,800 |
Apr 19, 2022 | 16.37 | 16.82 | 16.34 | 16.77 | 16.77 | 54,700 |
Apr 18, 2022 | 16.49 | 16.58 | 16.30 | 16.36 | 16.36 | 29,500 |
Apr 14, 2022 | 16.55 | 16.61 | 16.40 | 16.57 | 16.57 | 17,500 |
Apr 13, 2022 | 16.32 | 16.66 | 16.32 | 16.59 | 16.59 | 11,400 |
Apr 12, 2022 | 16.77 | 16.85 | 16.50 | 16.55 | 16.55 | 32,000 |
Apr 11, 2022 | 17.00 | 17.14 | 16.82 | 16.86 | 16.86 | 34,800 |
Apr 08, 2022 | 17.05 | 17.12 | 17.00 | 17.06 | 17.06 | 22,800 |
Apr 07, 2022 | 17.00 | 17.45 | 16.98 | 17.07 | 17.07 | 151,200 |
Apr 06, 2022 | 16.57 | 17.06 | 16.50 | 17.06 | 17.06 | 35,500 |
Apr 05, 2022 | 17.02 | 17.06 | 16.56 | 16.60 | 16.60 | 33,500 |
Apr 04, 2022 | 17.02 | 17.49 | 16.90 | 17.03 | 17.03 | 58,100 |
Apr 01, 2022 | 16.90 | 17.11 | 16.80 | 16.98 | 16.98 | 47,500 |
Mar 31, 2022 | 16.97 | 17.13 | 16.84 | 16.90 | 16.90 | 31,600 |
Mar 30, 2022 | 17.09 | 17.30 | 16.96 | 17.10 | 17.10 | 42,200 |
Mar 29, 2022 | 16.70 | 17.26 | 16.70 | 17.13 | 17.13 | 28,800 |
Mar 28, 2022 | 16.73 | 16.77 | 16.62 | 16.65 | 16.65 | 21,800 |
Mar 25, 2022 | 17.10 | 17.20 | 16.69 | 16.76 | 16.76 | 41,900 |
Mar 24, 2022 | 17.18 | 17.19 | 16.81 | 17.07 | 17.07 | 31,500 |
Mar 23, 2022 | 17.40 | 17.40 | 16.90 | 17.05 | 17.05 | 42,400 |
Mar 22, 2022 | 17.55 | 17.60 | 17.28 | 17.45 | 17.45 | 49,700 |
Mar 21, 2022 | 17.25 | 17.95 | 17.15 | 17.44 | 17.44 | 99,100 |
Mar 18, 2022 | 16.23 | 17.39 | 16.23 | 17.10 | 17.10 | 195,900 |
Mar 17, 2022 | 15.75 | 16.36 | 15.70 | 16.27 | 16.27 | 127,400 |
Mar 16, 2022 | 16.08 | 16.24 | 15.52 | 15.78 | 15.78 | 104,200 |
Mar 15, 2022 | 16.21 | 16.34 | 15.90 | 15.99 | 15.99 | 47,400 |
Mar 14, 2022 | 16.48 | 16.48 | 16.04 | 16.21 | 16.21 | 39,700 |
Mar 11, 2022 | 16.95 | 16.95 | 16.49 | 16.55 | 16.55 | 51,700 |
Mar 10, 2022 | 16.91 | 17.10 | 16.79 | 16.90 | 16.90 | 76,800 |
Mar 09, 2022 | 16.73 | 16.95 | 16.55 | 16.91 | 16.91 | 37,000 |
Mar 08, 2022 | 16.09 | 16.68 | 16.09 | 16.53 | 16.53 | 71,300 |
Mar 07, 2022 | 15.65 | 16.25 | 15.65 | 16.16 | 16.16 | 51,600 |
Mar 04, 2022 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | 43,500 |
Mar 03, 2022 | 16.07 | 16.39 | 15.95 | 16.22 | 16.22 | 112,300 |
Mar 02, 2022 | 15.66 | 15.95 | 15.30 | 15.91 | 15.91 | 80,000 |
Mar 01, 2022 | 15.70 | 16.08 | 15.40 | 15.60 | 15.60 | 58,200 |
Feb 28, 2022 | 15.67 | 15.93 | 15.46 | 15.58 | 15.58 | 52,400 |
Feb 25, 2022 | 15.47 | 15.56 | 15.11 | 15.37 | 15.37 | 57,500 |
Feb 24, 2022 | 14.99 | 15.43 | 14.58 | 15.37 | 15.37 | 88,900 |
Feb 23, 2022 | 15.36 | 15.36 | 15.05 | 15.06 | 15.06 | 27,900 |
Feb 22, 2022 | 15.31 | 15.49 | 15.20 | 15.30 | 15.30 | 39,400 |
Feb 22, 2022 | 0.15 Dividend | |||||
Feb 18, 2022 | 15.84 | 15.84 | 15.53 | 15.59 | 15.44 | 47,000 |
Feb 17, 2022 | 16.00 | 16.04 | 15.83 | 15.87 | 15.72 | 41,500 |
Feb 16, 2022 | 15.98 | 16.06 | 15.69 | 16.03 | 15.88 | 51,400 |
Feb 15, 2022 | 15.83 | 16.10 | 15.83 | 16.04 | 15.89 | 33,200 |
Feb 14, 2022 | 15.94 | 16.12 | 15.70 | 15.87 | 15.72 | 34,900 |
Feb 11, 2022 | 16.11 | 16.25 | 15.74 | 15.86 | 15.71 | 102,100 |
Feb 10, 2022 | 16.43 | 16.66 | 16.24 | 16.29 | 16.13 | 77,400 |
Feb 09, 2022 | 16.06 | 16.54 | 16.00 | 16.54 | 16.38 | 52,600 |
Feb 08, 2022 | 16.17 | 16.23 | 15.98 | 15.98 | 15.83 | 104,400 |
Feb 07, 2022 | 16.00 | 16.20 | 16.00 | 16.13 | 15.97 | 44,100 |
Feb 04, 2022 | 16.31 | 16.31 | 15.93 | 15.97 | 15.82 | 58,400 |
Feb 03, 2022 | 16.01 | 16.09 | 15.82 | 16.02 | 15.87 | 39,900 |
Feb 02, 2022 | 16.46 | 16.46 | 16.07 | 16.09 | 15.94 | 40,700 |
Feb 01, 2022 | 15.97 | 16.47 | 15.97 | 16.32 | 16.16 | 54,500 |
Jan 31, 2022 | 15.63 | 16.05 | 15.55 | 15.97 | 15.82 | 89,500 |
Jan 28, 2022 | 15.63 | 16.00 | 15.45 | 15.57 | 15.42 | 86,500 |
Jan 27, 2022 | 15.49 | 15.65 | 15.25 | 15.52 | 15.37 | 70,800 |
Jan 26, 2022 | 15.01 | 15.42 | 15.01 | 15.22 | 15.07 | 79,000 |
Jan 25, 2022 | 14.80 | 15.17 | 14.68 | 14.99 | 14.85 | 81,400 |
Jan 24, 2022 | 15.16 | 15.16 | 14.30 | 14.84 | 14.70 | 241,800 |
Jan 21, 2022 | 14.98 | 15.09 | 14.53 | 15.01 | 14.87 | 99,600 |
Jan 20, 2022 | 14.97 | 15.37 | 14.79 | 14.82 | 14.68 | 47,100 |
Jan 19, 2022 | 14.91 | 15.01 | 14.70 | 14.93 | 14.79 | 80,200 |
Jan 18, 2022 | 15.00 | 15.00 | 14.79 | 14.89 | 14.75 | 59,700 |
Jan 17, 2022 | 14.61 | 15.25 | 14.61 | 15.00 | 14.86 | 146,900 |
Jan 14, 2022 | 14.86 | 15.05 | 14.58 | 14.79 | 14.65 | 123,100 |
Jan 13, 2022 | 15.31 | 15.41 | 14.90 | 14.92 | 14.78 | 93,400 |
Jan 12, 2022 | 15.74 | 15.74 | 15.20 | 15.39 | 15.24 | 108,000 |
Jan 11, 2022 | 15.86 | 15.94 | 15.58 | 15.71 | 15.56 | 54,800 |
Jan 10, 2022 | 16.13 | 16.13 | 15.70 | 15.86 | 15.71 | 220,100 |
Jan 07, 2022 | 15.95 | 16.20 | 15.95 | 16.15 | 15.99 | 19,400 |
Jan 06, 2022 | 16.15 | 16.15 | 15.91 | 15.95 | 15.80 | 43,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |